Rivaldi_Prediction/data/featuSGD/US83088M1027_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
3894,2000-02-04,53.46875,55.5,51.9375,51.9375,397400.0,0.03134418324291732,-3.6530612244897958,0.4666666666666667,78.91355140186916,78.04089742522754,-8.168864008917367,-14.033236679712154,-3.396855033553102,-1.8130257371980818,32.66272596806249,3.65625,6.593944244515669,12.102734374999997,-2.387834808653281,26.593303558653272,4.857449783173358,19.348018966826636,-12.536250000000003,86.5979381443299,18.45521651568194,7.245284591826637,2,-5.546875,-11.765625,-8.2421875,-1.21875,10.03125,4,0.24488603156049105,-1.1333333333333333,51.84375,-1.3225806451612903,48.65625,1.54,44.0,0.24488603156049105
3895,2000-02-07,55.828125,56.65625,53.375,53.5,1080400.0,0.0441262419637638,-1.5454545454545454,1.5204081632653061,79.52353942144072,78.19399120936113,-9.761765607493302,-15.149933176201571,-5.756230033553102,-4.172400737198082,33.47146425659072,3.28125,7.123038318482315,13.180078125000001,-1.6786257994322824,28.038782049432285,5.750726162783856,20.609430087216147,-14.021575000000006,94.88416988416989,29.500054023597045,7.429351962216143,2,-7.328125,-14.125,-10.6015625,-3.578125,6.921875,0,0.21914357682619645,-3.6530612244897958,53.46875,-1.1333333333333333,51.84375,-1.3225806451612903,48.65625,0.21914357682619645
3896,2000-02-08,50.1875,57.15625,50.0,56.640625,476400.0,-0.10103554436048134,-1.0961098398169336,-2.771812080536913,60.61102018548827,76.94699940770201,-3.784247375625526,-8.22670726150924,-0.11560503355310203,1.4682242628019182,33.871703107243874,7.15625,7.327950153054701,6.457421875000001,-7.179174502684816,20.09401825268482,-0.3608763138424109,13.275720063842414,-7.192974000000007,45.742092457420924,-14.80878057908734,6.81829818884241,2,-1.4375,-8.484375,-4.9609375,2.0625,9.09375,1,0.41469489414694904,-1.5454545454545454,55.828125,-3.6530612244897958,53.46875,-1.1333333333333333,51.84375,0.41469489414694904
3897,2000-02-09,50.09375,52.5,49.6875,52.5,340000.0,-0.0018679950186799577,1.3376623376623376,0.3728813559322034,58.77689694224235,74.60046433124458,-2.936190077786115,-6.782462177349345,-0.021855033553102032,1.5619742628019182,34.254297854296645,2.8125,7.774008661350329,5.285546875000001,-6.58692891606119,17.158022666061193,-0.6506910205305942,11.221784770530597,-5.683051600000006,17.81818181818182,-37.25907974842474,5.9362378955305966,2,-1.34375,-8.390625,-4.8671875,2.15625,7.984375,2,0.4360573923892701,-1.0961098398169336,50.1875,-1.5454545454545454,55.828125,-3.6530612244897958,53.46875,0.4360573923892701
3898,2000-02-10,58.875,59.5,50.3125,50.96875,481200.0,0.175296319401123,1.006825938566553,-3.2857142857142856,68.09815950920245,73.5241608139145,-10.400907574422021,-14.204249374074351,-8.803105033553102,-7.219275737198082,34.987126783788725,9.40625,7.49263954909069,12.741406249999997,0.7985406407877704,24.684271859212224,6.76997344539388,18.712839054606114,-13.189746440000008,93.63057324840764,40.949540575606804,5.971432804606114,2,-8.953125,-16.0,-13.6484375,-6.625,-10.0625,3,0.1549893842887473,1.3376623376623376,50.09375,-1.0961098398169336,50.1875,-1.5454545454545454,55.828125,0.1549893842887473
3899,2000-02-11,57.90625,62.25,56.0,61.75,739800.0,-0.01645435244161364,1.5806451612903225,-0.48616600790513836,69.28221132411949,72.66162627281231,-8.060574317386319,-12.007693162821788,-7.834355033553102,-6.250525737198082,35.862613909736595,6.25,7.577471518681875,10.602343750000003,-1.1258453213747757,22.33053282137478,4.738249214312617,16.46643828568739,-10.563226867200008,65.4228855721393,12.799176474927421,5.864094535687388,2,-6.546875,-13.65625,-12.6796875,-5.65625,2.015625,4,0.13545601726929313,1.006825938566553,58.875,1.3376623376623376,50.09375,-1.0961098398169336,50.1875,0.13545601726929313
3900,2000-02-14,68.9375,70.75,64.5,65.6875,1346000.0,0.19050188882892605,-1.2222222222222223,-0.8455284552845529,76.05976372480889,72.34453875313895,-16.594382692456136,-21.71572077425173,-18.865605033553102,-17.281775737198082,37.03814317798475,12.84375,7.796697056440323,20.086718750000003,5.6721227010031114,34.501314798996894,12.879420725501554,27.294016774498452,-19.507500105792005,91.3946587537092,38.090303962143835,7.207298024498447,2,-11.40625,-20.4375,-23.7109375,-16.6875,-3.9375,0,-0.07887579329102445,1.5806451612903225,57.90625,1.006825938566553,58.875,1.3376623376623376,50.09375,-0.07887579329102445
3901,2000-02-15,67.734375,70.5,65.25,70.5,464400.0,-0.01745240253853131,2.7966101694915255,-0.8509615384615384,77.76198934280639,72.1468768530339,-13.041985069079352,-19.282434698433818,-17.662480033553102,-16.078650737198082,38.277199508592076,5.25,8.22783262024172,17.475,1.4645233724256173,33.485476627574386,9.469761686212813,25.48023831378719,-14.893175088865284,85.68249258160238,26.705651791477308,8.00523831378719,2,-8.078125,-18.484375,-22.5078125,-15.484375,-8.578125,1,-0.07358708189158014,-1.2222222222222223,68.9375,1.5806451612903225,57.90625,1.006825938566553,58.875,-0.07358708189158014
3902,2000-02-16,69.4375,71.5,68.3125,70.6875,429600.0,0.025144175317185713,1.2173913043478262,0.4519774011299435,78.50274725274726,71.94776434496944,-12.837262456808816,-20.017031989833605,-19.365605033553102,-17.781775737198082,39.60931459032025,3.765625,8.981724777194813,17.91171875,0.049702293638304695,35.77373520636169,8.980710521819155,26.842726978180842,-13.730892074646839,90.2654867256637,25.250987775232446,8.931008228180845,2,-8.84375,-19.59375,-24.2109375,-17.1875,-7.8125,2,-0.14626462646264626,2.7966101694915255,67.734375,-1.2222222222222223,68.9375,1.5806451612903225,57.90625,-0.14626462646264626
3903,2000-02-17,70.234375,70.96875,68.546875,69.40625,629000.0,0.011476147614761567,1.1088435374149659,-0.6625,78.75805904309468,71.93048741621672,-12.014544355236005,-19.864639350067407,-20.162480033553102,-18.578650737198082,41.0134188263403,2.421875,9.60567959752364,17.459375,-1.9796543864390799,36.89840438643909,7.739860306780457,27.178889693219546,-11.684956501210408,91.83467741935483,20.60521742579833,9.719514693219544,2,-9.640625,-19.328125,-25.0078125,-17.984375,-9.453125,3,-0.17308120133481641,1.2173913043478262,69.4375,2.7966101694915255,67.734375,-1.2222222222222223,68.9375,-0.17308120133481641
3904,2000-02-18,64.875,71.0625,64.0,70.59375,520200.0,-0.0763070077864294,1.1220657276995305,-6.90566037735849,73.21766561514195,71.22983477107242,-5.439011120527034,-13.719645162112101,-14.803105033553102,-13.219275737198082,41.983620602940654,7.0625,9.813109616478187,11.154687500000001,-8.72454259229734,31.033917592297342,1.2150724538513273,21.094302546148676,-3.9944768309925323,11.666666666666666,-62.754172453703994,9.939615046148672,2,-4.28125,-12.921875,-19.6484375,-12.625,-7.15625,4,-0.24759152215799618,1.1088435374149659,70.234375,1.2173913043478262,69.4375,2.7966101694915255,67.734375,-0.24759152215799618
3905,2000-02-22,68.046875,68.25,61.75,64.5,578800.0,0.04889210019267831,2.2885375494071147,-0.6202185792349727,73.77201112140871,72.6921670972858,-7.482219553507377,-15.840536115731275,-17.974980033553102,-16.391150737198082,42.78191035721458,6.5,9.871618905764457,13.143749999999997,-7.207633835335571,33.49513383533557,2.968058082332206,23.31944191766779,3.453125,64.58333333333334,-10.86863835885623,10.175691917667788,2,-7.453125,-14.796875,-22.8203125,-15.796875,-12.328125,1,-0.11940298507462688,1.1220657276995305,64.875,1.1088435374149659,70.234375,1.2173913043478262,69.4375,-0.11940298507462688
3906,2000-02-23,72.109375,74.0,68.5,68.625,326800.0,0.05970149253731338,-1.9456066945606694,0.9823788546255506,73.46045639262269,74.32367370288361,-9.060938274270946,-18.769644562628585,-22.037480033553102,-20.453650737198082,43.8480794531382,5.953125,10.09970592632758,15.875781250000003,-5.347754600385514,37.09931710038551,5.264013324807252,26.487549175192754,-10.359375,84.56632653061224,10.095200114165749,10.611767925192755,2,-9.953125,-16.75,-26.8828125,-19.859375,-20.109375,2,-0.09859154929577463,2.2885375494071147,68.046875,1.1220657276995305,64.875,1.1088435374149659,70.234375,-0.09859154929577463
3907,2000-02-24,73.375,74.0625,71.6875,72.96875,265600.0,0.017551462621885117,1.6666666666666667,0.11659192825112108,72.39921976592979,74.80156928696444,-7.461475710434357,-18.622363015457367,-23.303105033553102,-21.719275737198082,44.97411223647114,2.375,10.209547906289941,15.638281249999999,-5.986598187125907,37.263160687125904,4.8258415314370495,26.450720968562948,-11.625,94.41624365482234,21.99067276807449,10.81243971856295,2,-8.34375,-17.046875,-28.1484375,-21.125,-25.875,3,-0.19378194207836452,-1.9456066945606694,72.109375,2.2885375494071147,68.046875,1.1220657276995305,64.875,-0.19378194207836452
3908,2000-02-25,74.734375,75.0,71.75,72.5,315600.0,0.018526405451448014,1.3502824858757063,5.5,72.24583197123243,75.13086046997697,-7.079055785475958,-18.46865539388753,-24.662480033553102,-23.078650737198082,46.195637412334904,3.25,11.526058469631451,15.435937500000001,-6.370507944207191,37.24238294420719,4.532714777896402,26.339160222103594,-12.491875,97.99528301886792,26.232107877403337,10.903222722103594,2,-6.359375,-17.0625,-29.5078125,-22.484375,-28.546875,4,-0.17541292076102866,1.6666666666666667,73.375,-1.9456066945606694,72.109375,2.2885375494071147,68.046875,-0.17541292076102866
3909,2000-02-28,74.421875,75.375,68.0,75.375,418000.0,-0.004181476061049572,14.475409836065573,-0.42657342657342656,70.32103825136612,74.4932243062611,-4.668373216665302,-16.59111193726845,-24.349980033553102,-22.766150737198082,47.12112242403072,7.375,13.099704822421785,13.58984375,-7.92466203539901,35.10434953539901,2.832590857300488,24.347096642699505,-11.413924999999999,93.0045871559633,23.16778724358217,10.757252892699507,2,-5.859375,-16.5625,-29.1953125,-22.171875,-26.390625,0,-0.18328784379592689,1.3502824858757063,74.734375,1.6666666666666667,73.375,-1.9456066945606694,72.109375,-0.18328784379592689
3910,2000-02-29,72.59375,78.25,71.96875,74.96875,286000.0,-0.024564350199454132,-2.4655172413793105,2.4918032786885247,76.71385991058122,74.37676548045832,-2.5334909882760996,-13.01068111440749,-22.521855033553102,-20.938025737198082,48.21842705416329,6.28125,13.615253127456434,10.225781249999997,-9.933783387189479,30.385345887189473,0.1459989314052592,20.305563568594735,-8.596435999999997,44.81707317073171,-26.908103848706993,10.079782318594736,2,-2.59375,-13.296875,-27.3671875,-20.34375,-22.09375,1,-0.20490744726646581,14.475409836065573,74.421875,1.3502824858757063,74.734375,1.6666666666666667,73.375,-0.20490744726646581
3911,2000-03-01,72.96875,78.0,72.5,73.15625,496000.0,0.00516573396470088,-8.777777777777779,0.07894736842105263,77.09104367135456,74.21990952697024,-2.3332809546560327,-11.70422016363716,-22.896855033553102,-21.313025737198082,49.270037180976935,5.5,14.27863733217486,9.15234375,-9.561417488281009,27.86610498828101,-0.2045368691404974,18.509224369140505,-7.546167400000002,48.47560975609756,-28.826343386135385,9.356880619140505,3,-2.96875,-13.671875,-27.7421875,-20.71875,-19.46875,2,-0.23640256959314776,-2.4655172413793105,72.59375,14.475409836065573,74.421875,1.3502824858757063,74.734375,-0.23640256959314776
3912,2000-03-02,65.9609375,73.5625,65.5,73.5625,369600.0,-0.09603854389721622,1.1212744090441933,40.541666666666664,58.75989955572725,71.99789180615164,4.614817142681375,-3.513659328140136,-15.889042533553102,-14.305213237198082,48.747079189846296,8.0625,13.3710856021154,1.279296875,-16.030688985192327,18.589282735192327,-7.375696055096171,9.934289805096164,12.2890625,3.615196078431373,-68.66269455996685,8.654992930096164,3,4.0390625,-6.6640625,-20.734375,-13.7109375,-10.2421875,3,-0.2116546251332465,-8.777777777777779,72.96875,-2.4655172413793105,72.59375,14.475409836065573,74.421875,-0.2116546251332465
3913,2000-03-03,71.6875,72.9375,69.5,69.5,558600.0,0.08681748193769989,-2.142857142857143,-0.28776978417266186,65.24369166954719,71.11189470108555,-0.9878228265422564,-8.092246669543897,-21.615605033553102,-20.031775737198082,47.87560866995929,6.9765625,12.607236550933422,6.013671875,-10.452248649781282,22.479592399781282,-2.219288387390634,14.246632137390641,6.3125,48.529411764705884,-23.59874624286057,8.232960262390641,3,-1.6875,-12.390625,-26.4609375,-19.4375,-19.78125,4,-0.3374019180470793,1.1212744090441933,65.9609375,-8.777777777777779,72.96875,-2.4655172413793105,72.59375,-0.3374019180470793
3914,2000-03-06,66.5625,73.3125,66.5,70.5,355000.0,-0.07149084568439412,-2.353846153846154,-1.8,46.97813121272365,68.13479693345388,4.9190084838598835,-2.0406231579221554,-16.490605033553102,-14.906775737198082,46.27926508067291,6.8125,11.470314856326425,0.23398437500000568,-15.197388659185577,15.665357409185589,-7.481702142092786,7.949670892092797,11.1875,8.333333333333332,-58.823116878509765,7.71568651709279,3,5.3125,-7.265625,-21.3359375,-14.3125,-19.03125,0,-0.3061032863849765,-2.142857142857143,71.6875,1.1212744090441933,65.9609375,-8.777777777777779,72.96875,-0.3061032863849765
3915,2000-03-07,68.0625,72.75,68.0,68.8125,276800.0,0.022535211267605604,-9.857142857142858,0.19047619047619047,50.414364640883974,65.57412007214957,3.8235445296976707,-2.716326610457841,-17.990605033553102,-16.406775737198082,44.458388434704624,6.1875,10.22550853991762,1.1222656249999972,-13.505530929030655,15.75006217903065,-6.191632652015329,8.436163902015323,9.442499999999995,20.5,-42.48250486918427,7.3138982770153245,3,3.8125,-8.765625,-22.8359375,-15.8125,-24.0625,1,-0.29430670339761245,-2.353846153846154,66.5625,-2.142857142857143,71.6875,1.1212744090441933,65.9609375,-0.29430670339761245
3916,2000-03-08,71.0,71.5,65.4375,68.3125,259000.0,0.04315886134067948,2.288135593220339,-3.5833333333333335,51.91350937619594,63.297930028845805,0.7958196093140941,-4.231617449733548,-20.928105033553102,-19.344275737198082,43.64785967913397,6.0625,9.651196844663701,3.0191406250000057,-9.382375684685698,15.42065693468571,-3.181617529842839,9.219898779842858,6.264899999999997,68.46153846153847,8.561252134566999,6.200758154842851,3,0.84375,-11.640625,-25.7734375,-18.75,-30.40625,2,-0.28873239436619713,-9.857142857142858,68.0625,-2.353846153846154,66.5625,-2.142857142857143,71.6875,-0.28873239436619713
3917,2000-03-09,71.9375,72.875,67.0,70.875,284600.0,0.013204225352112742,3.0,0.3953488372093023,52.07856598016781,61.057122696505296,-0.4101669953108029,-3.635104820165054,-21.865605033553102,-20.281775737198082,42.99480619994038,5.875,8.802003797522332,2.864453124999997,-6.339521814251029,12.068428064251023,-1.7375343446255158,7.46644059462551,4.854303999999999,82.53968253968253,25.57680482229938,4.601987469625515,3,-0.09375,-10.65625,-26.7109375,-19.6875,-36.9375,3,-0.2562988705473501,2.288135593220339,71.0,-9.857142857142858,68.0625,-2.353846153846154,66.5625,-0.2562988705473501
3918,2000-03-10,68.0,73.375,67.0,71.125,170000.0,-0.05473501303214601,-1.4878048780487805,-2.9411764705882355,53.951007506914266,59.2382303915662,2.7620628403076353,1.076248554224705,-17.928105033553102,-16.344275737198082,41.39470713336914,6.375,7.554944657946415,-1.529296875,-9.414999767576703,6.3564060175767025,-5.472148321288358,2.4135545712883584,8.33763184,32.28346456692913,-29.15291151854847,3.9428514462883526,3,3.84375,-4.59375,-22.7734375,-15.75,-24.0,4,-0.18060661764705888,3.0,71.9375,2.288135593220339,71.0,-9.857142857142858,68.0625,-0.18060661764705888
3919,2000-03-13,65.75,69.0,65.46875,66.5,314600.0,-0.03308823529411764,-4.380952380952381,0.24,47.02669902912621,55.939656960293426,4.081844997079145,4.157151797423609,-15.678105033553102,-14.094275737198082,39.29540960600122,3.53125,6.206070510183707,-4.171484375000006,-10.18002423669121,1.8370554866911988,-7.175754305845601,-1.1672144441544106,10.151626566399997,3.937007874015748,-54.74250351193939,3.004269930845601,3,5.96875,-1.78125,-20.5234375,-13.5,-15.3203125,0,-0.2105513307984791,-1.4878048780487805,68.0,3.0,71.9375,2.288135593220339,71.0,-0.2105513307984791
3920,2000-03-14,63.5,70.53125,63.5,66.5,312600.0,-0.034220532319391594,-3.6875,4.0,38.306451612903224,51.630257842687726,5.482818198417277,6.302008365378327,-13.428105033553102,-11.844275737198082,36.26236088707287,7.03125,4.622214824478547,-6.149609374999997,-12.803077557216625,0.5038588072166235,-9.476343466108304,-2.8228752838916904,11.983061503743997,0.0,-53.11627983160356,3.3267340911083103,3,5.03125,0.46875,-18.2734375,-11.25,-10.5,1,-0.2514763779527559,-4.380952380952381,65.75,-1.4878048780487805,68.0,3.0,71.9375,-0.2514763779527559
3921,2000-03-15,62.75,72.03125,59.265625,71.5625,853000.0,-0.011811023622047223,1.6185897435897436,2.9375,35.363753766681015,49.03068608834925,5.1750644614246255,7.01932993994653,-12.678105033553102,-11.094275737198082,33.348289870382374,12.765625,3.099185883996796,-6.650390625,-13.948123822518511,0.6473425725185038,-10.299257223759255,-3.0015240262407445,12.01407781351935,24.695459579180508,-22.23842279701561,3.648866598759253,3,3.5703125,1.21875,-17.5234375,-10.5,-13.25,2,-0.298804780876494,-3.6875,63.5,-4.380952380952381,65.75,-1.4878048780487805,68.0,-0.298804780876494
3922,2000-03-16,59.28125,64.3125,57.0,63.125,744600.0,-0.055278884462151345,1.3517587939698492,0.43617021276595747,29.882017900732308,45.10161122514759,8.489409167852813,10.211748065682656,-8.441161266732287,-7.625525737198082,30.33805055604987,7.3125,1.2772971211305872,-9.611328125,-18.197835053222548,-1.0248211967774594,-13.904581589111274,-5.318074660888726,14.242951588437805,13.931297709923665,-25.447169642171662,4.29325346411127,3,5.90625,4.6875,-14.0546875,-7.03125,-15.34375,3,-0.31523458091723777,1.6185897435897436,62.75,-3.6875,63.5,-4.380952380952381,65.75,-0.31523458091723777
3923,2000-03-17,58.078125,61.5,56.125,59.25,381400.0,-0.020295202952029467,-1.116923076923077,0.3048780487804878,29.204771371769382,43.126793465041565,8.44735747339098,11.022596311916871,-6.492666584512278,-6.422400737198082,27.216455288874613,5.375,-0.7626158349558807,-10.206640625000006,-20.025759865927796,-0.38752138407221537,-15.1162002454639,-5.2970810045361105,13.953125,12.278978388998036,-19.4769064523952,4.909559620463897,3,6.671875,6.203125,-12.8515625,-5.828125,-7.578125,4,-0.39736346516007537,1.3517587939698492,59.28125,1.6185897435897436,62.75,-3.6875,63.5,-0.39736346516007537
3924,2000-03-20,48.8125,57.78125,47.5,57.5,644600.0,-0.15953726123217649,1.222972972972973,7.413333333333333,24.55700434637245,40.253753432318064,16.68496290426529,20.051194113088627,3.5212312445989724,2.843224262801918,25.81517814655093,10.578125,-1.6305796650422053,-18.669140624999997,-31.748768571676436,-5.589512678323551,-25.208954598338224,-12.129326651661778,21.310000000000002,5.35031847133758,-23.73087589406952,6.539813973338222,3,11.625,14.0625,-2.4140625,3.4375,-4.125,0,-0.09859154929577463,-1.116923076923077,58.078125,1.3517587939698492,59.28125,1.6185897435897436,62.75,-0.09859154929577463
3925,2000-03-21,59.921875,60.5,49.53125,51.0,687000.0,0.22759282970550587,1.1767441860465115,-1.026978417266187,38.64872213159325,38.779888182917766,4.804664996763478,8.750549531694475,-6.786020406489058,-8.266150737198082,24.76751468004953,11.6875,-3.1686382310727055,-7.153515624999997,-20.657074255132528,6.350043005132541,-13.90529494006627,-0.40173630993373166,7.033474999999996,50.63694267515923,23.01722392546113,6.751779315066268,3,0.515625,2.953125,-12.1171875,-7.671875,-7.984375,1,-0.1584093872229465,1.222972972972973,48.8125,-1.116923076923077,58.078125,1.3517587939698492,59.28125,-0.1584093872229465
3926,2000-03-22,65.0,66.0,60.625,62.5,771600.0,0.0847457627118644,1.3888888888888888,0.28021015761821366,49.13489942326628,38.45281412103982,-1.3567402410697937,3.2807023940773377,-10.93358541626381,-13.344275737198082,22.63581140397834,6.078125,-3.2666685680459437,-1.7199218749999972,-15.038551813879167,11.598708063879172,-8.379236844439575,4.939393094439588,-17.5,94.5945945945946,61.297233124846436,6.659314969439583,3,-4.5625,-2.125,-11.984375,-12.75,-13.0,2,-0.18461538461538463,1.1767441860465115,59.921875,1.222972972972973,48.8125,-1.116923076923077,58.078125,-0.18461538461538463
3927,2000-03-23,59.15625,66.375,57.75,66.1875,514600.0,-0.08990384615384617,1.3291139240506329,-2.8125,38.74227961819203,36.76295546673735,2.775164381703341,8.437180094154002,-4.207490462930636,-7.500525737198082,20.524551247620344,8.625,-3.822076727988616,-6.852734374999997,-20.193557881393545,6.488089131393551,-13.523146128196771,-0.18232262180322323,-11.286250000000003,61.75496688741722,29.129210878817887,6.670411753196776,3,0.609375,3.71875,-4.703125,-6.90625,-6.59375,3,-0.16323296354992078,1.3888888888888888,65.0,1.1767441860465115,59.921875,1.222972972972973,48.8125,-0.16323296354992078
3928,2000-03-24,61.625,68.0,59.5,59.5,683800.0,0.04173269941891178,-7.0,-0.3022222222222222,45.34198113207547,36.57576458928726,-0.7744160254817203,5.202697155203168,-5.870679027830526,-9.969275737198082,18.092795806087665,8.84375,-4.689465082671219,-3.728515625,-16.54205745824406,9.08502620824406,-10.135286541622023,2.6782552916220297,-13.014800000000001,68.90243902439023,31.832237927222394,6.406770916622028,3,-1.859375,1.25,-6.40625,-9.375,-10.375,4,-0.28701825557809335,1.3291139240506329,59.15625,1.3888888888888888,65.0,1.1767441860465115,59.921875,-0.28701825557809335
3929,2000-03-27,60.78125,66.0,59.4375,66.0,258000.0,-0.01369168356997974,1.5149700598802396,-2.4558823529411766,43.04477611940298,37.102245090009454,-0.7929961498716978,5.240828654582316,-4.283320550814075,-9.125525737198082,16.570236634881063,6.5625,-5.7579022289219495,-3.8902343750000057,-16.109758843784235,8.329290093784223,-9.999996609392127,2.219527859392109,-11.007662000000003,60.913705583756354,20.849119296473134,6.109762234392116,3,-1.015625,2.09375,-5.03125,-8.53125,-10.53125,0,-0.1691516709511568,-7.0,61.625,1.3291139240506329,59.15625,1.3888888888888888,65.0,-0.1691516709511568
3930,2000-03-28,57.71875,62.3125,57.71875,60.5,360800.0,-0.05038560411311055,-2.303370786516854,0.5329341317365269,37.343656938653965,37.322234331339786,1.5233932953033573,7.517203236134932,-0.6102997192730086,-6.063025737198082,14.707380937723086,4.59375,-6.798065085004964,-6.208984375,-18.206963486075153,5.7889947360751535,-12.207973930537577,-0.20999481946242327,-6.851577280000001,0.0,-34.965918870316926,5.998989555537576,3,0.03125,5.15625,-1.4453125,-5.46875,-6.34375,1,-0.2257715213860314,1.5149700598802396,60.78125,-7.0,61.625,1.3291139240506329,59.15625,-0.2257715213860314
3931,2000-03-29,55.71875,61.25,54.0625,57.625,344600.0,-0.03465078505684893,-1.7544910179640718,0.6853932584269663,34.85113835376532,37.874358826121245,2.705650436856722,8.599516564600094,1.9391968028058812,-4.063025737198082,12.925636685387843,7.1875,-7.469165402289605,-7.346484375000003,-19.085209976045377,4.392241226045364,-13.215847175522683,-1.4771215744773158,-3.823607643199999,11.883408071748878,-16.35982244172279,5.869362800522684,3,2.03125,7.15625,1.203125,-3.46875,1.71875,2,-0.06786315199102633,-2.303370786516854,57.71875,1.5149700598802396,60.78125,-7.0,61.625,-0.06786315199102633
3932,2000-03-30,52.0,55.0,48.0,55.0,498200.0,-0.06674144699943918,3.6666666666666665,1.5737704918032787,34.99413833528722,38.51762182206766,5.903783591394173,11.82499424693485,6.028978755410918,-0.3442757371980818,13.00740110250124,7.71875,-7.737683754338711,-10.3671875,-23.00670698112812,2.2723319811281257,-16.686947240564066,-4.047427759435941,16.0,20.0,-7.412760190498496,6.319759740564062,3,5.75,10.875,6.7578125,0.25,2.0625,3,0.0,-1.7544910179640718,55.71875,-2.303370786516854,57.71875,1.5149700598802396,60.78125,0.0
3933,2000-03-31,47.5,55.75,47.5,54.0,664000.0,-0.08653846153846156,-1.5384615384615385,2.1666666666666665,33.57705286839145,39.51984943562532,9.773238708875596,15.19929273554493,10.818598811208517,4.155724262801918,13.037596058898709,8.25,-7.996107198311037,-13.657812499999999,-27.142784108897246,-0.17284089110274437,-20.400298304448626,-6.9153266955513715,20.099999999999994,0.0,-29.127224122380753,6.742485804448627,3,10.25,15.375,13.1796875,4.75,0.25,4,0.1065789473684211,3.6666666666666665,52.0,-1.7544910179640718,55.71875,-2.303370786516854,57.71875,0.1065789473684211
3934,2000-04-03,46.1875,49.5,46.1875,49.4375,527400.0,-0.02763157894736845,-1.0384615384615385,0.5,34.153318077803206,39.02036009631533,11.928649128858055,15.71268060378678,12.388267834699477,5.468224262801918,13.766824475347752,3.3125,-7.776858871559938,-13.951562500000001,-28.73351280053552,0.8303878005355116,-21.342537650267758,-6.560587349732245,20.608499999999992,0.0,-31.456207819326856,7.390975150267757,4,10.90625,16.03125,16.8359375,6.0625,-0.9375,0,0.10960757780784847,-1.5384615384615385,47.5,3.6666666666666665,52.0,-1.7544910179640718,55.71875,0.10960757780784847
3935,2000-04-04,48.03125,48.5,35.03125,47.0,1539800.0,0.03991880920162383,12.682539682539682,-0.3173076923076923,36.79192372406057,37.64891835195913,9.186941606565902,12.955531312930603,10.879289131678519,3.624474262801918,14.918630822106607,13.46875,-7.391335669765404,-11.106250000000003,-26.335442691436313,4.1229426914363,-18.720846345718158,-3.4916536542818477,17.528239999999997,49.582836710369484,16.55797434894783,7.6145963457181525,4,3.484375,8.609375,15.1796875,4.21875,2.90625,1,0.046193884189980494,-1.0384615384615385,46.1875,-1.5384615384615385,47.5,3.6666666666666665,52.0,0.046193884189980494
3936,2000-04-05,50.5,55.71875,43.125,43.875,790400.0,0.05139882888744296,-2.1,6.424242424242424,41.97601370645346,38.00822213954374,4.967443834921546,9.351693206536943,8.745135834569538,1.1557242628019182,16.186468643078655,12.59375,-5.746748388067537,-7.612499999999997,-22.227088764988878,7.002088764988883,-14.919794382494445,-0.30520561750555686,12.617230799999994,74.6606334841629,37.600402580466934,7.307294382494441,4,1.015625,6.015625,14.1484375,1.75,-0.875,2,0.017326732673267342,12.682539682539682,48.03125,-1.0384615384615385,46.1875,-1.5384615384615385,47.5,0.017326732673267342
3937,2000-04-06,53.5,56.25,51.53125,55.5,292200.0,0.05940594059405946,1.6964285714285714,-0.3018867924528302,45.94968205695328,38.07574446453016,1.2077342907577417,5.1643581676532335,6.192011911158929,-1.8442757371980818,17.235813015175307,5.75,-5.48332340883217,-3.690624999999997,-16.890959394438738,9.509709394438751,-10.290792197219375,2.9095421972193805,7.370352335999996,87.03976435935199,44.909758348920334,6.600167197219374,4,-2.984375,0.796875,11.1484375,-1.25,-1.75,3,0.07359813084112155,-2.1,50.5,12.682539682539682,48.03125,-1.0384615384615385,46.1875,0.07359813084112155
3938,2000-04-07,55.71875,56.34375,53.5,54.6875,361200.0,0.04147196261682251,1.4931506849315068,-0.515625,56.98041692987998,39.6241489990276,-2.1645486900262796,2.085264944231163,4.449089063037526,-4.063025737198082,18.242760052314576,2.84375,-6.353925237570294,-0.8578125000000014,-13.04464151324332,11.329016513243317,-6.951227006621657,5.235602006621654,3.0844741491199983,97.0674486803519,48.20783561426295,6.093414506621658,4,-7.046875,-1.515625,8.9296875,-3.46875,-3.53125,4,-0.029725182277061113,1.6964285714285714,53.5,-2.1,50.5,12.682539682539682,48.03125,-0.029725182277061113
3939,2000-04-10,51.90625,57.65625,51.0,57.0,417000.0,-0.06842400448681996,1.078048780487805,-4.9393939393939394,40.49648017784365,39.9744626922709,0.2868006262339833,5.067249057245668,8.694865676648107,-0.2505257371980818,19.73491888939449,6.65625,-6.228405028388302,-3.9781249999999986,-15.527029702850797,7.570779702850793,-9.752577351425394,1.796327351425397,-16.875,74.58563535911603,24.878839999037652,5.7744523514253965,4,-3.765625,2.296875,12.7421875,0.34375,-1.84375,0,-0.08007224563515958,1.4931506849315068,55.71875,1.6964285714285714,53.5,-2.1,50.5,-0.08007224563515958
3940,2000-04-11,47.53125,51.125,42.5,47.0,805800.0,-0.08428657435279951,1.2348178137651822,-0.10429447852760736,28.937452901281077,39.317386530883766,3.424897072769376,8.626874693704522,13.521683735257895,4.124474262801918,21.861868877038397,9.40625,-6.92785448870783,-7.5546875,-19.094719457591793,3.9853444575917933,-13.324703478795897,-1.7846715212041033,-12.0475,33.19587628865979,-10.385417838968273,5.770015978795897,4,-1.1875,6.671875,18.0546875,4.71875,-3.03125,1,-0.04799474030243256,1.078048780487805,51.90625,1.4931506849315068,55.71875,1.6964285714285714,53.5,-0.04799474030243256
3941,2000-04-12,44.0,47.9375,43.0,46.921875,529800.0,-0.074293228139382,-1.0063492063492063,-5.5,30.646448523543498,38.834309885134466,5.720612403255998,11.258634250592408,17.404528287618497,7.655724262801918,23.293238168808248,4.9375,-7.605729680641666,-10.1484375,-22.10582354391832,1.8089485439183193,-16.12713052195916,-4.16974447804084,-8.0728,9.896907216494846,-30.089035269018737,5.978693021959161,4,2.34375,10.203125,21.5859375,8.25,-0.875,2,0.15767045454545459,1.2348178137651822,47.53125,1.078048780487805,51.90625,1.4931506849315068,55.71875,0.15767045454545459
3942,2000-04-13,40.59375,45.8125,40.5625,45.3125,589600.0,-0.07741477272727271,-1.196078431372549,1.6149732620320856,23.772408417770848,37.74490494617662,8.201175233766072,13.90605064417722,20.97993321528145,11.061974262801918,24.48532165788967,5.25,-7.858955639295871,-12.620312499999997,-25.751819737140835,0.5111947371408476,-19.186066118570416,-6.054558881429578,-4.231968999999999,0.18281535648994515,-34.65225623084927,6.5657536185704215,4,5.75,13.609375,25.0078125,11.65625,0.71875,3,0.22247882986913003,-1.0063492063492063,44.0,1.2348178137651822,47.53125,1.078048780487805,51.90625,0.22247882986913003
3943,2000-04-14,35.0,38.5,34.5,38.25,715000.0,-0.1377983063895304,1.1333333333333333,0.6887417218543046,21.254355400696866,36.31168687094258,13.226209765362782,18.637764343190483,26.578567513893205,16.655724262801918,25.760657572261902,6.09375,-7.998260516882837,-17.06015625,-32.28158344008729,-1.8387290599127084,-24.67086984504364,-9.449442654956357,22.65625,2.1592442645074224,-28.163519651411587,7.610713595043644,4,11.078125,18.9375,31.5625,17.25,5.0625,4,0.47857142857142865,-1.196078431372549,40.59375,-1.0063492063492063,44.0,1.2348178137651822,47.53125,0.47857142857142865
3944,2000-04-17,44.0,44.0,33.75,34.375,609800.0,0.2571428571428571,1.12987012987013,-2.9615384615384617,36.49230769230769,36.278396200747814,4.339640610129152,9.759091581089336,17.63574668069795,7.655724262801918,25.512297464143792,10.25,-7.709859742651133,-7.819531249999997,-23.40492999662456,7.7658674966245655,-15.612230623312279,-0.026831876687715805,13.193125000000002,58.992805755395686,23.80853202345005,7.792699373312282,4,1.703125,8.890625,23.625,8.25,-2.5,0,0.18607954545454541,1.1333333333333333,35.0,-1.196078431372549,40.59375,-1.0063492063492063,44.0,0.18607954545454541
3945,2000-04-18,50.4296875,51.25,40.0,44.5,811400.0,0.14612926136363646,1.9721362229102166,0.6160714285714286,45.21013159756615,36.637742633093666,-1.9154836001088,2.7213355938414736,11.263069443469902,1.2260367628019182,25.447884182458218,11.25,-6.779630310070928,-0.9152343749999972,-16.03284848056785,14.202379730567849,-8.474041427783924,6.643572677783929,5.825712500000002,95.3125,54.81874263539376,7.558807052783924,4,-4.7265625,2.4609375,17.4140625,1.8203125,-10.9296875,1,-0.007281177381874504,1.12987012987013,44.0,1.1333333333333333,35.0,-1.196078431372549,40.59375,-0.007281177381874504
3946,2000-04-19,53.0,53.21875,47.875,50.03125,867000.0,0.05096824167312164,2.1376146788990824,0.5006587615283268,50.924855491329474,37.19053968135769,-4.574986233311648,-0.8369950203607033,8.962651913875902,-1.3442757371980818,26.376091547621456,5.34375,-5.689674257360828,2.255078124999997,-11.46892192227105,15.979078172271045,-4.606921898635527,9.117078148635521,2.3551840000000013,98.87640449438202,53.485683889415675,6.862000023635523,4,-7.296875,-0.109375,13.25,-0.75,-12.0625,2,-0.160377358490566,1.9721362229102166,50.4296875,1.12987012987013,44.0,1.1333333333333333,35.0,-0.160377358490566
3947,2000-04-20,49.5,55.0,49.0,53.4375,572500.0,-0.06603773584905659,-1.4303797468354431,-1.3263157894736841,51.88457008244994,36.62433447608769,-1.9020799296372743,2.0053038140569868,12.700463533217302,2.155724262801918,26.85502548986133,6.0,-4.930057538457547,-0.7621093750000014,-13.90737927560177,12.383160525601767,-7.334744325300882,5.810525575300879,-15.75,74.11764705882354,22.035806304900255,6.572634950300883,4,-3.796875,1.375,15.64453125,2.75,0.4375,3,-0.12878787878787878,2.1376146788990824,53.0,1.9721362229102166,50.4296875,1.12987012987013,44.0,-0.12878787878787878
3948,2000-04-24,43.9375,49.0,42.0,43.25,310500.0,-0.11237373737373735,-3.392156862745098,-0.1746031746031746,48.03707742639041,37.46217861481511,2.026625221522913,6.508450127898563,18.157952332343477,7.718224262801918,27.920465679814022,7.5,-4.849649443527788,-5.440234375000003,-17.718019973273286,6.83755122327328,-11.579127174136644,0.6986584241366387,-9.762500000000003,47.94117647058824,-10.28547670604646,6.138892799136643,4,0.4375,6.9375,20.640625,8.3125,2.125,0,-0.05974395448079661,-1.4303797468354431,49.5,2.1376146788990824,53.0,1.9721362229102166,50.4296875,-0.05974395448079661
3949,2000-04-25,50.5,53.0,46.0,47.125,320900.0,0.14935988620199137,-1.488888888888889,4.909090909090909,51.98992443324937,40.02356434058936,-5.315288309837825,-0.9104684117001014,11.595763337414951,1.1557242628019182,28.830241668830414,9.0625,-5.129321068454523,1.6363281249999986,-9.432530016383637,12.705186266383635,-3.898100945691823,7.17075719569182,-15.908500000000004,70.0,10.238783952728483,5.53442907069182,4,-6.125,0.375,14.015625,1.75,5.125,1,-0.20668316831683164,-3.392156862745098,43.9375,-1.4303797468354431,49.5,2.1376146788990824,53.0,-0.20668316831683164
3950,2000-04-26,44.6875,55.0,44.5,53.125,451200.0,-0.11509900990099009,-1.3829787234042554,-2.5,45.55449330783939,41.68001376106668,0.05744533644071481,4.085154693199442,16.985414429780292,6.968224262801918,29.43034123526673,10.5,-6.509115043674861,-3.524609374999997,-13.911904516899554,6.86268576689956,-8.718256945949776,1.6690381959497813,-9.687830000000005,20.673076923076923,-35.66662634166043,5.19364757094978,4,-0.3125,6.1875,16.96875,7.5625,15.8125,2,-0.07132867132867138,-1.488888888888889,50.5,-3.392156862745098,43.9375,-1.4303797468354431,49.5,-0.07132867132867138
3951,2000-04-27,51.9375,52.0,40.25,41.5,338200.0,0.1622377622377622,1.2248520710059172,-1.237037037037037,48.87791741472172,44.46951476072789,-6.647241770118889,-3.6497778193020025,9.426879175923723,-0.2817757371980818,29.699194289631226,11.75,-6.582019012951484,3.9144531250000014,-6.025572459963698,13.8544787099637,-1.0555596674818446,8.884465917481847,-16.537823400000008,79.23728813559322,25.674643282747567,4.970012792481849,4,-7.5625,-1.0625,9.71875,0.3125,8.3125,3,-0.23947051744885683,-1.3829787234042554,44.6875,-1.488888888888889,50.5,-3.392156862745098,43.9375,-0.23947051744885683
3952,2000-04-28,52.0,54.1875,50.375,52.6875,312000.0,0.001203369434416457,1.0677966101694916,-0.0658682634730539,47.24409448818897,47.35726354822701,-5.4999968347859465,-3.91289392550307,8.99530363959208,-0.3442757371980818,29.12800426495088,3.8125,-5.7385764303973374,3.9769531250000014,-5.963072459963698,13.9169787099637,-0.9930596674818446,8.946965917481847,-16.20831693200001,79.66101694915254,30.296014420382505,4.970012792481849,4,-7.625,-1.125,9.65625,0.25,4.78125,4,-0.21274038461538458,1.2248520710059172,51.9375,-1.3829787234042554,44.6875,-1.488888888888889,50.5,-0.21274038461538458
3953,2000-05-01,52.5625,56.0,51.0625,51.0625,212900.0,0.01081730769230771,-5.583333333333333,-2.1818181818181817,50.51094890510949,48.91489034964943,-3.6981712765495303,-4.296986509855643,8.03696527098792,-0.9067757371980818,28.59611667411729,4.9375,-4.707386929100615,4.286328124999997,-5.85344377443127,14.426100024431264,-0.7835578247156363,9.35621407471563,-16.38665059336001,78.17460317460318,30.677960653532686,5.069885949715634,5,-4.5625,-1.6875,8.7578125,0.4375,2.1875,0,-0.049940546967895405,1.0677966101694916,52.0,1.2248520710059172,51.9375,-1.3829787234042554,44.6875,-0.049940546967895405
3954,2000-05-02,51.25,57.0,50.5,51.5,338700.0,-0.024970273483947647,-6.428571428571429,-0.16666666666666666,53.04036791006643,49.78491660659391,-1.39590144685517,-2.725508604877305,9.102989316434162,0.4057242628019182,27.82943501432512,6.5,-2.993301045129307,2.720703125,-7.452230887652661,12.89363713765266,-2.3657638813263304,7.80717013132633,-14.281184569625609,65.67164179104478,15.689983937518548,5.086467006326332,5,-2.625,-1.375,10.0703125,1.96875,6.875,1,-0.10121951219512193,-5.583333333333333,52.5625,1.0677966101694916,52.0,1.2248520710059172,51.9375,-0.10121951219512193
3955,2000-05-03,50.25,55.5,47.125,54.9375,406700.0,-0.019512195121951237,1.881720430107527,18.75,55.330490405117274,50.274431597014775,-0.47390697333470655,-1.6345677785721122,9.73755681827582,1.4057242628019182,26.06285256881874,8.375,-0.4299547062259279,1.6097656250000014,-8.588659552695901,11.808190802695904,-3.4894469638479535,6.708978213847956,-12.07931349544807,59.70149253731343,4.45732208541537,5.099212588847952,5,-1.625,-2.21875,11.0703125,4.03125,10.625,2,0.10696517412935314,-6.428571428571429,51.25,-5.583333333333333,52.5625,1.0677966101694916,52.0,0.10696517412935314
3956,2000-05-04,51.375,52.25,47.5625,50.125,234800.0,0.02238805970149249,2.125,-0.26666666666666666,59.567387687188024,51.128077997541226,-2.0714937224269576,-2.8360601552489726,8.121695937456352,0.2807242628019182,25.58098833502889,4.6875,0.8871019338830308,2.6910156249999986,-7.548426640781486,12.930457890781483,-2.42870550789074,7.810736757890737,-12.074554685721182,43.037974683544306,-18.379149054728487,5.119721132890742,5,-2.75,-3.875,8.9375,3.953125,8.5625,3,0.1776155717761556,1.881720430107527,50.25,-6.428571428571429,51.25,-5.583333333333333,52.5625,0.1776155717761556
3957,2000-05-05,57.4375,57.5,50.0,51.875,516900.0,0.11800486618004857,1.6373626373626373,4.45,69.74697469746975,53.540288805438934,-7.699317870461904,-9.052577975395863,1.5878602293960853,-5.781775737198082,24.892607874879157,7.5,1.4125951980585896,8.556640625,-2.210504127510255,19.323785377510255,3.173068248744876,13.940213001255124,-17.075081404577908,99.3975903614458,29.225450098386972,5.383572376255127,5,-8.5625,-11.734375,2.875,-0.8125,1.1875,4,0.04896626768226331,2.125,51.375,1.881720430107527,50.25,-6.428571428571429,51.25,0.04896626768226331
3958,2000-05-08,54.0625,57.875,53.875,54.6875,395300.0,-0.05875952121871597,-7.0,-0.11235955056179775,59.82905982905983,54.41130384941788,-3.058703068998696,-6.121894881239342,4.3987653812111915,-2.406775737198082,24.165475707294355,4.0,1.2851894477148846,5.264453125000003,-5.304913457038971,15.833819707038977,-0.020230166019487683,10.549136416019493,-12.329074892211672,64.53488372093024,-6.760082467618432,5.284683291019487,5,-5.0,-8.25,6.25,3.421875,-3.375,0,0.05028901734104041,1.6373626373626373,57.4375,2.125,51.375,1.881720430107527,50.25,0.05028901734104041
3959,2000-05-09,47.75,54.3125,46.0,54.25,411000.0,-0.11676300578034682,1.509433962264151,10.4,47.37647238794555,54.61374596942967,3.1544060244551133,-0.14412529547117003,10.072262668064269,3.905724262801918,23.467285969102143,8.3125,1.1956403775044393,-0.8402343750000014,-11.315301787158852,9.634833037158849,-6.077768081079427,4.397299331079424,-4.402417402990508,14.736842105263156,-51.309208798874685,5.237533706079424,5,1.3125,-1.9375,12.5625,10.671875,6.0,1,0.1465968586387434,-7.0,54.0625,1.6373626373626373,57.4375,2.125,51.375,0.1465968586387434
3960,2000-05-10,45.25,48.0,43.0,46.5,209100.0,-0.05235602094240843,1.3529411764705883,0.19230769230769232,42.40196078431372,53.89419523271767,6.417451255323215,2.293811210172727,11.94996983431107,6.405724262801918,22.04697137107373,5.0,1.7503942578316014,-3.2261718749999986,-13.799016334367103,7.346672584367106,-8.51259410468355,2.0602503546835536,12.625,15.126050420168067,-44.83527752349866,5.286422229683551,5,5.1875,0.5625,14.40625,14.046875,9.75,2,0.2845303867403315,1.509433962264151,47.75,-7.0,54.0625,1.6373626373626373,57.4375,0.2845303867403315
3961,2000-05-11,50.9375,51.125,46.75,49.0,220800.0,0.12569060773480656,2.7837837837837838,-1.55,51.35135135135135,54.35055710640238,0.6405438682566214,-3.0011716236153987,5.681346696880077,0.7182242628019182,20.383321178504076,5.875,1.6854498528955517,2.114453124999997,-8.293989965928695,12.52289621592869,-3.0897684204643525,7.318674670464347,6.640000000000001,53.36134453781513,-4.610636847245345,5.204221545464346,5,-0.5,-5.125,3.140625,5.703125,7.0,3,0.19509202453987728,1.3529411764705883,45.25,1.509433962264151,47.75,-7.0,54.0625,0.19509202453987728
3962,2000-05-12,49.625,55.625,45.0,52.875,293100.0,-0.025766871165644134,1.4285714285714286,-1.6774193548387097,55.81098339719029,54.93944982774469,1.76648614017072,-1.0302006264131052,6.611408001004861,2.030724262801918,18.195881207528174,10.625,2.5746859007309197,0.35039062500000284,-9.31166913056937,10.012450380569376,-4.480639252784684,5.18142050278469,7.66095,44.537815126050425,-14.095630036927858,4.831029877784688,5,0.8125,-3.8125,4.390625,7.015625,14.25,4,0.207808564231738,2.7837837837837838,50.9375,1.3529411764705883,45.25,1.509433962264151,47.75,0.207808564231738
3963,2000-05-15,51.75,52.125,46.375,51.0,276600.0,0.04282115869017633,6.666666666666667,-0.23076923076923078,51.40449438202248,54.757686102406474,-0.5429884200580091,-1.9352109113871663,3.936164463301864,-0.0942757371980818,15.41496716971103,5.75,2.749425031310828,1.6378906249999972,-5.347403775734314,8.623185025734308,-1.854756575367162,5.130537825367156,5.250230999999999,69.3069306930693,11.610973859958357,3.492647200367156,5,-1.3125,-5.9375,0.65625,4.890625,9.5,0,0.13285024154589364,1.4285714285714286,49.625,2.7837837837837838,50.9375,1.3529411764705883,45.25,0.13285024154589364
3964,2000-05-16,52.1875,55.5,49.125,51.9375,354900.0,0.008454106280193274,-1.1702127659574468,0.3333333333333333,59.584664536741215,55.23037211703136,-0.9314733384524772,-1.82125012468925,3.107379229684163,-0.5317757371980818,13.369598889076887,6.375,3.0709027482196944,1.666015625,-4.747304596970473,8.079335846970473,-1.54064448598524,4.87267573598524,4.53272638,72.77227722772277,9.963843737911752,3.2066601109852364,5,-1.75,-6.375,-0.75,4.453125,6.5,1,-0.028742514970059863,6.666666666666667,51.75,1.4285714285714286,49.625,2.7837837837837838,50.9375,-0.028742514970059863
3965,2000-05-17,50.0625,53.125,49.5625,50.0,150800.0,-0.04071856287425146,-6.6,0.25,47.24264705882353,53.86095649165752,1.3009405698025915,0.2896828382472165,4.759976974870767,1.5932242628019182,12.400407145261802,3.5625,3.0269609381402773,-0.44062499999999716,-6.857153179754455,5.975903179754461,-3.6488890898772297,2.7676390898772354,6.383321852400002,47.647058823529406,-12.542780100170589,3.20826408987723,5,0.375,-4.25,1.109375,6.578125,10.125,2,0.07365792759051182,-1.1702127659574468,52.1875,6.666666666666667,51.75,1.4285714285714286,49.625,0.07365792759051182
3966,2000-05-18,44.5,52.75,44.5,51.0,231700.0,-0.11111111111111116,-1.5384615384615385,-104.0,40.50632911392405,50.611995871263545,6.465590484549402,5.4628148612210055,9.680999179694709,7.155724262801918,11.906803517936039,8.25,2.736928724617748,-5.578125,-12.410814783025188,1.254564783025188,-8.994469891512594,-2.161780108487406,11.676905415352003,0.0,-55.34222857297256,3.416344891512593,5,5.9375,1.3125,5.7734375,12.140625,14.25,3,0.2359550561797752,-6.6,50.0625,-1.1702127659574468,52.1875,6.666666666666667,51.75,0.2359550561797752
3967,2000-05-19,43.125,47.0,42.375,46.9375,330500.0,-0.030898876404494402,1.3492063492063493,0.5865384615384616,38.29457364341086,48.21927518396923,6.254594217331174,6.67811846582444,10.355094830833359,8.530724262801918,11.744025208081169,4.625,2.3018667642060393,-6.634374999999999,-14.142076637757263,0.8733266377572662,-10.388225818878631,-2.880524181121366,12.788367307044965,5.714285714285714,-44.80902806105477,3.7538508188786315,5,5.875,2.6875,7.1484375,13.515625,6.0625,4,0.34347826086956523,-1.5384615384615385,44.5,-6.6,50.0625,-1.1702127659574468,52.1875,0.34347826086956523
3968,2000-05-22,41.3125,45.8125,40.5,45.0,334500.0,-0.04202898550724643,1.0,0.9672131147540983,37.825421133231245,47.15804726677875,6.781451737260916,8.731547752810066,11.558114758617535,10.343224262801918,10.926440192653343,5.3125,1.4103868394330803,-8.315624999999997,-16.326768041348814,-0.30448195865118066,-12.321196520674405,-4.310053479325589,14.059332614763164,5.416666666666667,-41.40633108943757,4.0055715206744065,5,6.75,4.5,8.9609375,15.328125,5.5,0,0.546142208774584,1.3492063492063493,43.125,-1.5384615384615385,44.5,-6.6,50.0625,0.546142208774584
3969,2000-05-23,40.0625,45.375,40.0,41.875,424300.0,-0.030257186081694365,-4.548387096774194,0.4915254237288136,37.595129375951295,46.62395488807181,7.62852289139699,9.654494290603402,12.244078740872496,11.593224262801918,10.670590529048257,5.375,-0.8022649953832754,-9.043750000000003,-18.10658801547512,0.01908801547511274,-13.575169007737564,-4.5123309922624415,14.417022657877375,0.4761904761904762,-42.87051958708985,4.531419007737559,5,7.75,5.75,9.9453125,16.3125,1.8125,1,0.5288611544461779,1.0,41.3125,1.3492063492063493,43.125,-1.5384615384615385,44.5,0.5288611544461779
3970,2000-05-24,41.5,45.25,37.375,40.5,735300.0,0.03588143525741039,-1.1724137931034482,-0.5517241379310345,38.066465256797585,45.14785643312139,6.261621465581776,8.396440668882548,10.320152720361918,10.155724262801918,10.795794683384234,7.875,-2.100356807703349,-7.446874999999999,-16.938844857533255,2.0450948575332575,-12.19285992876663,-2.700890071233367,11.821160845247185,26.82926829268293,-15.872563001270525,4.745984928766629,5,5.0,6.125,7.796875,14.5,2.5625,2,0.41415662650602414,-4.548387096774194,40.0625,1.0,41.3125,1.3492063492063493,43.125,0.41415662650602414
3971,2000-05-25,39.5,44.4375,39.5,44.4375,456500.0,-0.048192771084337394,1.0,-4.9375,25.96314907872697,41.831430397736575,7.228777281270965,9.925778603760747,11.82463591512456,12.155724262801918,10.477464267211275,4.9375,-2.2545665395487404,-8.825000000000003,-19.090200538969874,1.4402005389698687,-13.957600269484935,-3.6923997305150706,12.226544760722469,22.07792207792208,-12.896577309274807,5.132600269484935,5,6.9375,8.125,9.796875,16.5,4.125,3,0.5237341772151898,-1.1724137931034482,41.5,-4.548387096774194,40.0625,1.0,41.3125,0.5237341772151898
3972,2000-05-26,40.9375,41.1875,38.5625,39.125,219300.0,0.03639240506329111,1.2702702702702702,-0.3670886075949367,31.448763250883403,39.61412693872113,4.9498946407006486,8.028642667577259,10.009931791191889,11.008664109154502,10.49904746582636,2.625,-1.881354535949903,-6.834375000000001,-17.451924632442157,3.7831746324421545,-12.143149816221076,-1.525600183778927,9.35389028465022,42.22222222222222,10.533054619586647,5.308774816221077,5,5.5,6.6875,8.359375,15.0625,-1.8125,4,0.43511450381679384,1.0,39.5,-1.1724137931034482,41.5,-4.548387096774194,40.0625,0.43511450381679384
3973,2000-05-30,49.9375,50.375,41.0625,41.125,353100.0,0.21984732824427478,-1.083916083916084,4.862068965517241,52.87356321839081,38.86844901445997,-4.843602893540314,-1.2417649749479693,0.768317570494311,2.342162270893212,10.237356202425676,9.4375,-2.299412312209789,2.296875,-8.134595839799296,12.728345839799296,-2.9188604198996444,7.512610419899644,-12.5625,96.63461538461539,60.20684426236633,5.215735419899648,5,-4.6875,-2.3125,-1.6484375,6.0625,-14.3125,1,-0.015018773466833557,1.2702702702702702,40.9375,1.0,39.5,-1.1724137931034482,41.5,-0.015018773466833557
3974,2000-05-31,46.0625,50.5,45.6875,47.0,351400.0,-0.07759699624530658,-4.703703703703703,-0.10638297872340426,51.03011093502377,39.28927833403777,-2.155474498837023,2.3448981826450535,4.650398437095518,6.578666221947316,10.098735701223738,4.8125,-3.0216386857959634,-1.3187500000000014,-11.62961709560171,8.992117095601706,-6.474183547800855,3.8366835478008525,-8.427500000000002,66.19047619047619,25.950022040267612,5.155433547800853,5,-1.0,1.5625,1.5625,9.9375,-7.3125,2,0.016282225237449044,-1.083916083916084,49.9375,1.2702702702702702,40.9375,1.0,39.5,0.016282225237449044
3975,2000-06-01,55.625,55.6875,48.0,48.5,733000.0,0.2075983717774763,1.1206896551724137,-7.6,55.41125541125542,40.945381255963476,-12.12056235479983,-7.16144454680915,-5.151900773415306,-2.607961902268144,9.739587890161777,9.625,-3.442855533155587,7.975000000000001,-2.914652862864287,18.86465286286429,2.530173568567861,13.419826431432142,-17.4754,99.63503649635037,58.53219713063907,5.444826431432142,6,-9.09375,-8.0,-8.0,0.375,-17.9375,3,-0.2471910112359551,-4.703703703703703,46.0625,-1.083916083916084,49.9375,1.2702702702702702,40.9375,-0.2471910112359551
3976,2000-06-02,60.5,61.0,57.5,58.5,536700.0,0.08764044943820215,1.3333333333333333,0.2807017543859649,61.6,43.53487307336227,-16.189815754374123,-11.929397403388329,-10.378704391333528,-7.048730110413459,9.594335259479616,5.375,-4.205166591790288,12.393749999999997,0.16470643237168048,24.622793567628314,6.279228216185842,18.508271783814152,-21.298126000000003,97.7715877437326,54.744373367818355,6.114521783814158,6,-11.3125,-11.3125,-12.875,-4.5,-25.25,4,-0.27169421487603307,1.1206896551724137,55.625,-4.703703703703703,46.0625,-1.083916083916084,49.9375,-0.27169421487603307
3977,2000-06-05,60.25,61.875,57.5,60.0,327600.0,-0.004132231404958664,1.5,0.125,59.44444444444444,45.93698677460818,-14.812909395467472,-12.07708696041901,-10.302276108171306,-6.361294162749445,10.263303331311608,4.375,-4.255689411582679,12.003124999999997,-0.7319330015418757,24.73818300154187,5.635595999229061,18.370654000770934,-19.304275920000002,92.1921921921922,50.32091109236294,6.367529000770938,6,-10.625,-10.625,-12.625,-4.25,-21.875,0,-0.27593360995850624,1.3333333333333333,60.5,1.1206896551724137,55.625,-4.703703703703703,46.0625,-0.27593360995850624
3978,2000-06-06,56.78125,61.125,56.375,60.5625,200500.0,-0.057572614107883835,-1.0680272108843538,-15.125,54.78204294079376,47.846643837368454,-9.967335177173666,-8.84784524808282,-7.130571043582037,-2.5320868755306236,10.955220720614218,4.75,-3.594891197400287,8.3984375,-4.652132710243848,21.449007710243848,1.8731523948780762,14.923722605121924,-13.742598328,68.53281853281852,29.307477830303952,6.525285105121925,6,-7.15625,-7.15625,-9.15625,-0.78125,-9.78125,1,-0.31095211887727026,1.5,60.25,1.3333333333333333,60.5,1.1206896551724137,55.625,-0.31095211887727026
3979,2000-06-07,54.75,58.375,53.375,58.375,431900.0,-0.03577325261419928,1.7586206896551724,0.9586776859504132,54.88917861799219,49.71583421083453,-6.295614890245275,-6.603867764786763,-5.398892958622625,-0.18258670878100247,10.540466530348667,5.0,-2.6907229616613364,6.017187499999999,-7.333926731911767,19.368301731911764,-0.6583696159558841,12.692744615955881,-9.827713495200001,48.64864864864865,10.05532545804234,6.675557115955882,6,-4.53125,-5.125,-5.3125,1.25,-9.9375,2,-0.34931506849315064,-1.0680272108843538,56.78125,1.5,60.25,1.3333333333333333,60.5,-0.34931506849315064
3980,2000-06-08,58.125,59.0,53.625,55.0,511800.0,0.06164383561643838,1.205128205128205,-0.8620689655172413,64.89071038251367,54.04111880014416,-7.894553173440087,-9.44932049350821,-8.941694969360995,-3.2723651636569002,9.807577588053881,5.375,-1.4404216233352258,8.748437500000001,-5.12689551817062,22.623770518170623,1.8107709909146905,15.686104009085312,-11.507442145680002,55.88235294117647,11.894703887484702,6.937666509085311,6,-7.90625,-8.5,-8.875,-2.125,-10.6875,3,-0.33333333333333337,1.7586206896551724,54.75,-1.0680272108843538,56.78125,1.5,60.25,-0.33333333333333337
3981,2000-06-09,60.875,61.0,59.0625,59.0625,299700.0,0.047311827956989294,-1.1379310344827587,0.58,68.83289124668435,58.1949107996776,-8.150792527297106,-12.033625708905674,-11.766525611593075,-5.743205547108715,9.609083128124693,2.875,0.12035978769488054,11.001562499999999,-3.7905617130248856,25.793686713024883,3.60550039348756,18.397624606512437,-12.731697931112002,88.23529411764706,37.77848749162985,7.396062106512441,6,-9.40625,-11.25,-12.546875,-4.875,-19.6875,4,-0.3809034907597536,1.205128205128205,58.125,1.7586206896551724,54.75,-1.0680272108843538,56.78125,-0.3809034907597536
3982,2000-06-12,59.9375,61.0,58.875,60.375,474500.0,-0.015400410677618104,1.5185185185185186,-0.2413793103448276,70.13513513513513,60.11286323487141,-4.7323709501042615,-10.839682295139497,-10.796408162386086,-4.601763993109508,10.029530180160354,2.125,1.6818672431116468,9.548437499999999,-5.911113858536936,25.007988858536933,1.8186618207315277,17.27821317926847,-10.4210281380008,84.67741935483872,27.34506826918215,7.729775679268468,6,-6.15625,-10.3125,-11.875,-3.9375,-22.25,0,-0.41188738269030245,-1.1379310344827587,60.875,1.205128205128205,58.125,1.7586206896551724,54.75,-0.41188738269030245
3983,2000-06-13,58.625,58.625,52.5,56.0,775100.0,-0.021897810218978075,3.6666666666666665,-6.0,70.04048582995952,62.2251271120865,-2.2998028458866813,-9.47131517474726,-9.320798931760962,-3.1090966366566164,10.116082500115194,7.4375,4.034235729708442,7.892187499999999,-7.9946123391209625,23.77898733912096,-0.0512124195604855,15.835587419560483,-7.872675324200721,72.05882352941177,7.223305997684733,7.943399919560482,6,-3.6875,-9.0,-11.3359375,-2.625,-17.75,1,-0.3454157782515992,1.5185185185185186,59.9375,-1.1379310344827587,60.875,1.205128205128205,58.125,-0.3454157782515992
3984,2000-06-14,50.6875,59.5,49.75,58.8125,374900.0,-0.1353944562899787,1.0526315789473684,-3.0952380952380953,58.698224852071,62.59034593884378,7.11049050055184,-1.7412269014284334,-1.2667489141890655,4.952767250963085,10.810627647973725,9.75,5.971176007502109,0.02968750000000142,-15.842352669061256,15.901727669061252,-7.906332584530624,7.965707584530627,11.1875,8.333333333333332,-58.77707786534832,7.936020084530626,6,5.125,-1.0625,-3.25,5.3125,-13.1875,2,-0.07274969173859436,3.6666666666666665,58.625,1.5185185185185186,59.9375,-1.1379310344827587,60.875,-0.07274969173859436
3985,2000-06-15,53.75,59.0,50.0625,52.9375,545800.0,0.06041923551171391,-1.723809523809524,-0.1,63.225058004640374,62.770907939359375,4.195224239166741,-4.757208585787922,-4.234148037192014,2.0589001500086965,11.542706878658638,8.9375,6.469407396860632,2.9078124999999986,-13.020680504407295,18.836305504407285,-5.056434002203645,10.872059002203642,7.8825,35.55555555555556,-35.712355551476136,7.964246502203643,6,2.0625,-4.125,-6.3125,2.25,-17.0,3,-0.1662790697674419,1.0526315789473684,50.6875,3.6666666666666665,58.625,1.5185185185185186,59.9375,-0.1662790697674419
3986,2000-06-16,55.0,57.0,51.875,54.375,284800.0,0.023255813953488413,1.2162162162162162,0.7692307692307693,63.09662398137369,63.17670566568485,2.327796065484364,-5.460188461150302,-5.452148644627307,0.9688001769574299,11.644816897559295,5.125,7.455744187473215,3.6328125,-12.106556758474426,19.372181758474426,-4.236872129237213,11.502497129237213,6.394849999999998,46.666666666666664,-27.107304076757167,7.869684629237213,6,0.4375,-5.375,-6.875,1.0,-18.0625,4,-0.13749999999999996,-1.723809523809524,53.75,1.0526315789473684,50.6875,3.6666666666666665,58.625,-0.13749999999999996
3987,2000-06-19,57.9375,58.5,52.0,55.25,231600.0,0.05340909090909096,2.4098360655737703,4.3,58.3989501312336,63.57858424240039,-1.0864839866273925,-7.621850799264379,-8.41956925055753,-1.7551669024120997,11.392815123231227,6.5,7.621863464905559,5.829687499999999,-9.668846426314971,21.32822142631497,-1.9195794631574898,13.578954463157487,3.224452999999997,83.97435897435898,12.551284635710203,7.749266963157487,6,-2.5625,-8.3125,-9.8125,-1.9375,-21.75,0,-0.28910463861920177,1.2162162162162162,55.0,-1.723809523809524,53.75,1.0526315789473684,50.6875,-0.28910463861920177
3988,2000-06-20,63.875,64.5,56.25,56.25,498400.0,0.1024811218985977,-1.1639344262295082,2.8372093023255816,67.9245283018868,65.02695642949979,-6.606677875095407,-12.419089798855794,-14.390140373250148,-7.445433720938517,11.114828087295251,8.25,7.182020941810961,10.639062500000001,-4.835509105221789,26.113634105221784,2.90177669738911,18.376348302610893,-14.125,95.76271186440678,22.699645662124794,7.737285802610892,6,-6.75,-12.9375,-15.75,-8.0,-31.875,1,-0.40998043052837574,2.4098360655737703,57.9375,1.2162162162162162,55.0,-1.723809523809524,53.75,-0.40998043052837574
3989,2000-06-21,61.25,62.9375,60.375,62.9375,366500.0,-0.04109589041095896,2.037037037037037,-0.22131147540983606,56.578947368421055,64.10342720571172,-3.3108621886823713,-8.564494993306695,-11.706489006005583,-4.589946613498668,10.759533126190275,3.5,6.820790295981482,6.954687499999999,-7.5960330436301575,21.505408043630155,-0.3206727718150759,14.230047771815073,-11.204999999999998,77.48917748917748,7.465602036103078,7.275360271815077,6,-4.125,-10.3125,-13.125,-7.59375,-28.5,2,-0.3326530612244898,-1.1639344262295082,63.875,2.4098360655737703,57.9375,1.2162162162162162,55.0,-0.3326530612244898
3990,2000-06-22,58.6875,63.0,58.125,61.4375,425000.0,-0.0418367346938775,-1.5161290322580645,1.6296296296296295,47.75888717156105,61.76187119736469,-0.7377643155921874,-4.8995305357242955,-8.972863943698243,-1.7795819640575488,9.915616940236463,4.875,6.892296007007509,3.5328124999999986,-9.81663855009269,16.882263550092688,-3.1419130250463425,10.20753802504634,-8.3534,53.960396039603964,-12.0346809774735,6.674725525046343,6,-1.5625,-7.75,-10.5625,-5.125,-24.625,3,-0.3610223642172524,2.037037037037037,61.25,-1.1639344262295082,63.875,2.4098360655737703,57.9375,-0.3610223642172524
3991,2000-06-23,60.1875,62.375,59.1875,59.25,350000.0,0.025559105431310014,-5.0,-0.3409090909090909,49.92503748125937,59.5163047913785,-2.621187816962504,-5.02799701245462,-10.166940363374522,-3.0544087079517155,9.026094474950371,3.6875,7.170636332353858,3.9984375000000014,-7.290575174038878,15.287450174038874,-1.6460688370194347,9.642943837019438,-9.570082,65.5,2.7022450261211333,5.644506337019436,6,-3.0625,-9.25,-12.0625,-6.625,-27.5625,4,-0.38940809968847356,-1.5161290322580645,58.6875,2.037037037037037,61.25,-1.1639344262295082,63.875,-0.38940809968847356
3992,2000-06-26,58.75,61.25,51.9375,60.9375,699400.0,-0.023883696780893082,5.622222222222222,-2.3333333333333335,52.4822695035461,57.56539186622145,-1.5308325192407466,-2.3058278538411443,-8.324102758387141,-1.4721554770881653,8.121375928673439,9.3125,6.617172203311696,1.6703125000000014,-7.076808149368588,10.417433149368591,-2.70324782468429,6.043872824684293,-7.854930359999997,54.22885572139303,-7.519447359760008,4.373560324684294,6,-1.625,-7.8125,-10.625,-5.1875,-27.0625,0,-0.37127659574468086,-5.0,60.1875,-1.5161290322580645,58.6875,2.037037037037037,61.25,-0.37127659574468086
3993,2000-06-27,49.1875,58.75,46.0,58.625,1597600.0,-0.16276595744680855,1.632258064516129,4.314285714285714,44.10596026490066,55.94402913431364,7.322180475936861,7.586570501652766,1.7213058156247172,8.130066559610484,9.003325961380277,12.75,5.314672502545818,-7.854687499999997,-16.736131486547976,1.0267564865479812,-12.295409493273986,-3.413965506726008,15.3125,18.75,-42.81065600785194,4.440721993273991,6,6.0625,1.75,-1.78125,4.375,-14.3125,1,-0.264294790343075,5.622222222222222,58.75,-5.0,60.1875,-1.5161290322580645,58.6875,-0.264294790343075
3994,2000-06-28,46.8125,49.75,46.0,49.0625,1243000.0,-0.04828462515883103,1.0689655172413792,0.23841059602649006,37.75372124492558,53.11388060545644,10.157920601966616,10.562167374093761,4.271431920929167,10.505434736459485,9.951704627623242,3.75,3.8727332062918407,-10.267187499999999,-18.957715536278755,-1.576659463721235,-14.61245151813938,-5.921923481860617,17.317499999999995,4.779411764705882,-55.124265888585875,4.345264018139382,6,8.4375,4.125,0.125,6.75,-11.4375,2,-0.3164218958611482,1.632258064516129,49.1875,5.622222222222222,58.75,-5.0,60.1875,-0.3164218958611482
3995,2000-06-29,41.875,47.5625,41.5,47.5625,1965300.0,-0.10547396528704944,1.1318681318681318,2.5277777777777777,30.361757105943155,49.476673174853026,14.789032249899321,15.195832878709027,9.123014807452897,15.376922837967342,10.609909735416148,6.0625,2.3055416040586962,-14.517187499999999,-25.55166313545034,-3.482711864549657,-20.034425317725166,-8.999949682274831,21.892399999999995,1.7964071856287425,-52.27120150739175,5.517237817725169,6,11.125,9.0625,4.9375,11.6875,-2.25,3,-0.21791044776119406,1.0689655172413792,46.8125,1.632258064516129,49.1875,5.622222222222222,58.75,-0.21791044776119406
3996,2000-06-30,44.0625,46.6875,41.5,42.75,2748700.0,0.052238805970149294,-1.721311475409836,-0.23076923076923078,34.005037783375315,46.766238469535445,12.166305628793822,12.346760850837619,6.790383678761529,13.22552567769091,10.635226914104784,5.1875,1.9037978576406402,-11.5078125,-23.647316084833648,0.6316910848336548,-17.577564292416824,-5.438060707583176,18.814203999999997,12.974683544303797,-35.683429262086136,6.069751792416827,6,8.9375,7.46875,3.0,8.828125,-7.171875,4,-0.22695035460992907,1.1318681318681318,41.875,1.0689655172413792,46.8125,1.632258064516129,49.1875,-0.22695035460992907
3997,2000-07-03,43.625,44.625,43.0,44.375,310900.0,-0.009929078014184411,1.6,-0.5714285714285714,34.61538461538461,43.06522250436854,11.57757796954435,12.095014386058523,7.1875091962124245,13.698447919609677,10.557705970790352,1.625,0.9161862767286948,-11.114062500000003,-24.148166220094794,1.9200412200947952,-17.631114360047405,-4.5970106399526,18.396635839999995,12.318840579710146,-32.0003777387784,6.517051860047399,7,8.625,7.90625,3.40625,9.265625,-3.75,0,-0.25214899713467054,-1.721311475409836,44.0625,1.1318681318681318,41.875,1.0689655172413792,46.8125,-0.25214899713467054
3998,2000-07-05,39.125,42.5,37.5,42.375,1322200.0,-0.1031518624641834,1.8571428571428572,4.333333333333333,37.24137931034483,40.91660383124897,13.631033134376452,16.026096594030832,11.77333532224749,18.067850969934582,10.893144202802999,6.125,-0.3337449512716191,-14.731250000000003,-29.46401758757426,0.00151758757424858,-22.097633793787132,-7.364866206212874,22.075770406399997,13.26530612244898,-34.135042261473174,7.366383793787127,7,11.125,11.875,7.90625,13.765625,-1.5,2,-0.19009584664536738,1.6,43.625,-1.721311475409836,44.0625,1.1318681318681318,41.875,-0.19009584664536738
3999,2000-07-06,35.625,39.25,34.4375,38.375,2517900.0,-0.08945686900958472,1.1388888888888888,0.8461538461538461,30.19125683060109,38.964644904475634,14.654997612674194,18.993649895610922,15.108699334074345,21.43104402030194,11.858471715915615,4.8125,-1.6185187757989254,-17.275,-34.09791670061391,-0.45208329938608927,-25.68645835030695,-8.863541649693047,24.153724182016,9.047619047619047,-38.20481160565491,8.411458350306953,7,12.78125,13.84375,10.8125,15.25,1.6875,3,-0.021052631578947323,1.8571428571428572,39.125,1.6,43.625,-1.721311475409836,44.0625,-0.021052631578947323
4000,2000-07-07,38.75,39.5,36.75,37.0,2513900.0,0.08771929824561409,-1.4444444444444444,-0.6363636363636364,32.93963254593176,37.07737768943923,9.392130029505196,15.117796491439833,12.039364597887868,18.00988229270198,12.769698510337513,3.875,-4.04695768630144,-13.181249999999999,-30.94254644242767,4.58004644242768,-22.061898221213838,-4.3006017787861595,19.001426247454717,35.204081632653065,-11.621678559037974,8.88064822121384,7,9.09375,10.71875,7.59375,12.125,-0.625,4,-0.08709677419354833,1.1388888888888888,35.625,1.8571428571428572,39.125,1.6,43.625,-0.08709677419354833
4001,2000-07-10,37.6875,40.4375,37.375,38.9375,779900.0,-0.02741935483870972,-2.2666666666666666,-0.7142857142857143,27.86885245901638,34.34255357338038,7.741460391182962,15.12979029936384,12.912606288057432,18.786245962889332,13.376564585224227,3.0625,-5.743974769022884,-13.084375000000001,-31.405849808124515,5.237099808124519,-22.24511240406226,-3.923637595937741,18.198812147658337,31.901840490797547,-9.802492887434504,9.16073740406226,7,8.90625,11.78125,9.390625,13.1875,0.0625,0,0.05140961857379778,-1.4444444444444444,38.75,1.1388888888888888,35.625,1.8571428571428572,39.125,0.05140961857379778
4002,2000-07-11,35.25,38.1875,33.5625,37.9375,1534600.0,-0.06467661691542292,1.9019607843137254,2.15,16.124260355029577,31.233475805616923,7.258203734865553,16.467216527403508,15.126607048831929,20.893336726786124,14.194771060334372,4.625,-7.013995948322069,-14.287500000000001,-33.32159337284864,4.746593372848633,-23.804546686424317,-4.770453313575686,18.920407175845668,18.88111888111888,-15.324861341518776,9.517046686424317,7,6.40625,13.78125,13.9375,15.625,1.421875,1,0.046542553191489366,-2.2666666666666666,37.6875,-1.4444444444444444,38.75,1.1388888888888888,35.625,0.046542553191489366
4003,2000-07-12,38.375,39.25,33.375,37.1875,4019500.0,0.08865248226950362,3.0,-0.4418604651162791,23.245614035087726,29.621463893412717,2.724685855225516,12.382193429595631,11.79167868186368,17.440021011771435,15.990679173985434,5.875,-8.599042438466974,-10.149999999999999,-29.30271040321651,9.002710403216518,-19.726355201608257,-0.5736447983917401,13.734616458261101,70.79646017699115,40.32783034832399,9.576355201608258,7,2.09375,10.5625,11.25,12.5,0.0625,2,0.039087947882736174,1.9019607843137254,35.25,-2.2666666666666666,37.6875,-1.4444444444444444,38.75,0.039087947882736174
4004,2000-07-13,47.0,48.125,40.375,40.4375,4193100.0,0.224755700325733,-1.3177570093457944,5.526315789473684,38.02816901408451,30.47328743876175,-6.560865334824236,3.654119144723353,3.0949575717314275,8.619100062694315,16.835624128700903,9.75,-10.166396235320597,-1.3406250000000028,-20.47667164631659,17.795421646316587,-10.908648323158296,8.22739832315829,2.8614624832697686,92.37288135593221,62.19584950317633,9.568023323158295,7,-6.25,1.9375,2.625,3.875,-6.4375,3,-0.19946808510638303,3.0,38.375,1.9019607843137254,35.25,-2.2666666666666666,37.6875,-0.19946808510638303
4005,2000-07-14,44.8125,50.25,43.125,47.0,1457800.0,-0.046542553191489366,-1.5617977528089888,-0.3333333333333333,34.46969696969697,30.524916237241936,-4.3726968309595335,5.41536124502602,5.216076707654601,10.545324079807969,17.59681126284721,7.125,-10.717848283563434,-3.081249999999997,-22.102494182838356,15.939994182838365,-12.591872091419177,6.429372091419182,-11.4375,67.77777777777779,40.33104246448582,9.510622091419181,7,-3.0,4.125,5.109375,6.0625,-5.1875,4,-0.16736401673640167,-1.3177570093457944,47.0,3.0,38.375,1.9019607843137254,35.25,-0.16736401673640167
4006,2000-07-17,47.4375,47.9375,45.125,46.25,599000.0,0.05857740585774063,1.5714285714285714,-0.5428571428571428,38.84093711467324,30.994422070496228,-7.228791442357235,2.3133551549650235,2.5175622820669545,7.606793276796516,18.399133895567683,3.125,-10.717719933443448,-0.078125,-18.802927147433508,18.64667714743351,-9.440526073716754,9.284276073716754,-13.725000000000001,83.33333333333334,56.82579362218118,9.362401073716756,7,-5.625,1.5,2.484375,2.4375,-9.078125,0,-0.19631093544137024,-1.5617977528089888,44.8125,-1.3177570093457944,47.0,3.0,38.375,-0.19631093544137024
4007,2000-07-18,41.1875,46.5625,40.875,46.5,1447400.0,-0.13175230566534912,1.0919540229885059,-4.473684210526316,41.55672823218997,31.473905284034572,-1.5208451370271945,7.635628830790509,8.424464205555694,13.483527579447603,19.720124825641566,6.5625,-10.024062953422096,-5.490625000000001,-23.74518801103065,12.76393801103065,-14.617906505515329,3.636656505515326,-7.1442499999999995,46.2962962962963,18.030562386410658,9.127281505515326,7,0.625,7.75,9.359375,6.84375,-0.6875,1,-0.08345978755690442,1.5714285714285714,47.4375,-1.5617977528089888,44.8125,-1.3177570093457944,47.0,-0.08345978755690442
4008,2000-07-19,37.6875,42.1875,37.0625,42.1875,1472800.0,-0.08497723823975722,1.2777777777777777,0.8470588235294118,40.592783505154635,32.629630470096075,1.9599068423128116,9.563457632406987,11.642424867867163,16.56441474296674,20.65355788275806,5.125,-9.771763703438197,-7.681249999999999,-24.437381046025607,9.074881046025606,-16.0593155230128,0.6968155230128019,-3.3201150000000013,4.739336492890995,-25.40268476783111,8.378065523012802,7,4.125,11.25,14.015625,10.125,3.3125,2,-0.026948590381426163,1.0919540229885059,41.1875,1.5714285714285714,47.4375,-1.5617977528089888,44.8125,-0.026948590381426163
4009,2000-07-20,40.875,43.875,37.25,42.0,2958400.0,0.08457711442786064,1.7179487179487178,0.25,48.93048128342246,34.40639144092838,-0.45210822357204705,5.029092376969658,8.40761139543573,12.977071881168719,21.525067185879987,6.625,-9.48042179499987,-3.4750000000000014,-18.55981503820469,11.609815038204683,-11.017407519102342,4.067407519102339,-6.189962700000002,28.90995260663507,-4.618588186847919,7.542407519102342,7,0.9375,8.0625,11.40625,6.9375,-0.75,3,-0.059633027522935755,1.2777777777777777,37.6875,1.0919540229885059,41.1875,1.5714285714285714,47.4375,-0.059633027522935755
4010,2000-07-21,37.5,40.125,36.125,40.125,1649300.0,-0.08256880733944949,2.0476190476190474,2.3333333333333335,43.15514993481095,36.104868938238894,3.0473990725030973,7.099380383542439,11.775699429573294,15.957734219070744,22.906846334609128,4.75,-9.14536350217056,-5.790624999999999,-19.553912539014178,7.9726625390141805,-12.672268769507092,1.0910187695070945,-2.5036634460000045,11.64021164021164,-23.476669355483807,6.8816437695070904,7,4.3125,11.4375,15.21875,10.3125,3.375,4,0.08166666666666678,1.7179487179487178,40.875,1.2777777777777777,37.6875,1.0919540229885059,41.1875,0.08166666666666678
4011,2000-07-24,36.75,40.125,36.25,38.1875,1252400.0,-0.020000000000000018,-2.1794871794871793,0.5476190476190477,42.875647668393775,39.077245306390466,4.079424707501957,6.327907391612314,12.326576712170272,16.29904426896009,24.363298545523037,3.875,-8.122122250695412,-5.368749999999999,-16.881607514878688,6.144107514878691,-11.125178757439343,0.3876787574393461,-1.448590177080007,5.9880239520958085,-30.690246039671386,5.756428757439344,7,5.0625,12.1875,15.96875,11.0625,6.625,0,0.07823129251700678,2.0476190476190474,37.5,1.7179487179487178,40.875,1.2777777777777777,37.6875,0.07823129251700678
4012,2000-07-25,36.9375,38.375,36.25,37.9375,1138500.0,0.005102040816326481,1.2666666666666666,0.6956521739130435,47.51066856330014,41.77336247619185,4.64493417649831,4.661478695101785,11.980339553512202,15.81169030551613,25.458519808759718,2.125,-7.397016578381653,-4.090625000000003,-12.748454871977685,4.56720487197768,-8.419539935988844,0.2382899359888384,-1.3371183735384093,10.483870967741936,-27.951577971533226,4.328914935988841,7,6.25,12.0,15.59375,10.875,10.25,1,0.03849407783417935,-2.1794871794871793,36.75,2.0476190476190474,37.5,1.7179487179487178,40.875,0.03849407783417935
4013,2000-07-26,36.1875,36.9375,35.125,36.9375,1040000.0,-0.02030456852791873,3.8333333333333335,0.75,50.68285280728375,43.17943845321399,5.645712425677196,4.624727172369603,12.491108930647833,16.162994076894662,25.867949188785133,1.8125,-6.321357400123482,-4.190624999999997,-12.196633742616129,3.8153837426161346,-8.193629371308063,-0.1876206286919313,14.0625,12.142857142857142,-28.770274362830488,4.003004371308064,7,6.5,12.75,16.3125,11.625,14.25,2,0.11917098445595853,1.2666666666666666,36.9375,-2.1794871794871793,36.75,2.0476190476190474,37.5,0.11917098445595853
4014,2000-07-27,32.0,34.0,29.375,33.5,3613600.0,-0.11571675302245255,2.7,2.0,42.01183431952663,44.01745371430617,8.360943710396775,8.058791697540386,16.371682684239033,20.00523173440098,26.561344009960724,6.8125,-4.576643985260979,-7.637500000000003,-15.874491338819851,0.5994913388198455,-11.755995669409927,-3.5190043305900787,17.947499999999998,24.418604651162788,-16.505479841403464,4.118495669409923,7,6.65625,14.1875,22.03125,17.125,15.5,3,0.28125,3.8333333333333335,36.1875,1.2666666666666666,36.9375,-2.1794871794871793,36.75,0.28125
4015,2000-07-28,32.75,33.4375,30.4375,32.125,1463700.0,0.0234375,2.0,-0.4166666666666667,44.11326378539493,44.603267788830806,6.392138370483593,6.946256319602405,15.385648931376764,18.886874710743044,26.740923478993917,3.0,-3.336765138581825,-6.431249999999999,-15.14356546659539,2.281065466595397,-10.787407733297698,-2.075092266702299,16.3746,31.3953488372093,-10.229222610582607,4.356157733297698,7,5.21875,13.4375,21.28125,16.375,9.8125,4,0.22519083969465647,2.7,32.0,3.8333333333333335,36.1875,1.2666666666666666,36.9375,0.22519083969465647
4016,2000-07-31,34.0625,34.625,32.625,33.75,909000.0,0.040076335877862634,1.7826086956521738,0.5,48.545176110260336,45.37976199750529,3.3334187496224104,5.10806185336196,14.02682347462877,17.16300667792678,26.830594479727814,2.0,-3.4127020491248885,-4.618749999999999,-13.299291988293696,4.061791988293699,-8.959020994146847,-0.2784790058531499,14.272116000000004,52.083333333333336,7.268668944542249,4.34027099414685,7,2.5625,11.8125,19.96875,15.0625,5.4375,0,0.19999999999999996,2.0,32.75,2.7,32.0,3.8333333333333335,36.1875,0.19999999999999996
4017,2000-08-01,32.625,35.25,31.625,34.875,831200.0,-0.04220183486238527,1.4166666666666667,-7.2,42.6517571884984,45.60853685121015,3.831523346982344,5.986127525346831,15.444666153234131,18.16163416129345,26.97200380041017,3.625,-3.1872270217217746,-5.506250000000001,-14.261502183088574,3.249002183088571,-9.883876091544288,-1.1286239084557153,14.951231360000001,42.97520661157025,1.3872879039196775,4.377626091544287,8,4.0,12.6875,21.40625,16.5,8.9375,1,0.32950191570881215,1.7826086956521738,34.0625,2.0,32.75,2.7,32.0,0.32950191570881215
4018,2000-08-02,31.6875,35.75,31.5,32.5625,1285100.0,-0.028735632183908066,-5.8,0.3888888888888889,25.646123260437378,43.02138595976736,4.278331056613133,6.680365151764811,16.40964094053885,18.713225255520626,26.431750316751216,4.25,-3.5032672795808963,-6.071874999999999,-15.270011521085664,3.1262615210856666,-10.670943260542828,-1.4728067394571696,15.160682105600003,36.27450980392157,1.064671757767094,4.599068260542832,8,3.0625,12.375,22.34375,17.4375,8.25,2,0.48915187376725844,1.4166666666666667,32.625,1.7826086956521738,34.0625,2.0,32.75,0.48915187376725844
4019,2000-08-03,34.875,35.0,25.75,27.625,4040800.0,0.10059171597633143,1.4666666666666666,-8.285714285714286,34.682080924855484,42.07993384755008,0.1678810336262444,3.6193627004059508,13.327518628302933,15.19035976794283,25.801868275042892,9.25,-3.545952902832866,-2.846874999999997,-12.08766655800111,6.393916558001116,-7.46727077900055,1.773520779000556,11.274254821376005,91.25,57.67464854032361,4.620395779000556,8,-1.9375,3.125,18.21875,14.25,6.25,3,0.446236559139785,-5.8,31.6875,1.4166666666666667,32.625,1.7826086956521738,34.0625,0.446236559139785
4020,2000-08-04,35.375,38.0,33.875,35.75,1769600.0,0.014336917562723928,-1.4444444444444444,-0.05172413793103448,30.10309278350516,40.660761082562466,-0.7434292580041628,3.0077614271841355,12.894537007816865,14.3904231439316,24.939984889159973,4.125,-3.265315979001606,-2.1781250000000014,-11.463023162154634,7.1067731621546315,-6.820574081077318,2.464324081077315,9.550299532093447,78.57142857142857,49.17138492964317,4.6424490810773165,8,-3.3125,2.625,17.71875,13.75,5.125,4,0.34275618374558303,1.4666666666666666,34.875,-5.8,31.6875,1.4166666666666667,32.625,0.34275618374558303
4021,2000-08-07,39.625,40.5,36.75,37.5,1551500.0,0.12014134275618371,-1.0689655172413792,-5.666666666666667,47.24061810154525,40.630755475700816,-5.07657950012819,-1.1485291926078887,8.826798374653414,9.874130408283179,24.052561317248063,5.125,-3.646614724846792,1.9750000000000014,-7.3561165913897355,11.306116591389738,-2.6905582956948706,6.640558295694873,4.149781560167838,94.0677966101695,64.04536902408437,4.6655582956948685,8,-6.5,-1.625,12.34375,9.5,1.75,0,0.07413249211356465,-1.4444444444444444,35.375,1.4666666666666666,34.875,-5.8,31.6875,0.07413249211356465
4022,2000-08-08,36.890625,39.9375,36.5,38.5,882200.0,-0.069006309148265,-1.8758169934640523,-0.7573529411764706,48.55360181508792,40.3941720321235,-2.6256702501683975,1.807743313682849,11.669076888066911,12.378995006087834,22.715987302039064,3.4375,-3.522166932627826,-0.8414062499999986,-10.112337820419,8.429525320419003,-5.476872035209496,3.794059535209499,5.802669666557769,75.52966101694916,40.56134748024777,4.6354657852095,8,-3.765625,1.109375,15.375,14.046875,6.359375,1,0.07073274036425237,-1.0689655172413792,39.625,-1.4444444444444444,35.375,1.4666666666666666,34.875,0.07073274036425237
4023,2000-08-09,39.875,41.25,37.875,38.875,1491300.0,0.08089792460821688,-1.25,-0.6213592233009708,48.17142857142857,41.07857139344594,-5.623317284172373,-1.1156958759869369,8.539367546529704,9.199344039801083,21.4544876526101,4.359375,-3.249205580632392,2.0679687499999986,-7.249018837718872,11.384956337718869,-2.5905250438594365,6.726462543859434,1.801696986564302,91.12903225806451,53.10609224313305,4.658493793859436,8,-6.375,-1.875,12.015625,11.0625,-0.375,2,0.042319749216300995,-1.8758169934640523,36.890625,-1.0689655172413792,39.625,-1.4444444444444444,35.375,0.042319749216300995
4024,2000-08-10,37.625,40.4375,37.625,38.5625,602100.0,-0.056426332288401215,-5.0,-0.9375,50.238379022646015,41.7591397531405,-2.784299384121539,0.41733802377874696,10.73981347338168,11.386947565481584,21.963878520443668,2.8125,-3.3352804806357668,0.2867187499999986,-7.965332399273969,8.538769899273966,-3.839306824636985,4.412744324636982,3.625,50.847457627118644,9.095370160553884,4.126025574636983,8,-4.125,0.375,13.0,13.3125,2.3125,3,0.06146179401993357,-1.25,39.875,-1.8758169934640523,36.890625,-1.0689655172413792,39.625,0.06146179401993357
4025,2000-08-11,37.3125,39.3125,36.5625,37.25,607700.0,-0.00830564784053156,-2.8260869565217392,-0.06666666666666667,51.090909090909086,42.04199897321258,-1.9629759299979384,0.14666713381610919,10.689831304780355,11.457215414738236,22.932425945252994,2.75,-3.5549864987709867,0.3492187499999986,-7.116941716906815,7.815379216906813,-3.3838614834534084,4.082298983453406,3.9375,17.105263157894736,-27.96572472669426,3.733080233453407,8,-3.8125,0.6875,11.625,12.15625,1.625,4,0.102177554438861,-5.0,37.625,-1.25,39.875,-1.8758169934640523,36.890625,0.102177554438861
4026,2000-08-14,38.125,39.0,37.0,38.1875,616000.0,0.021775544388609624,1.3703703703703705,-1.0,52.248520710059175,43.10830603116378,-2.38993555015405,-1.4748921708401,9.35965699472635,10.323665546115066,23.953314876408104,2.0,-2.9697137181367452,1.6273437500000014,-4.031111902753764,7.285799402753771,-1.201884076376885,4.456571576376888,2.3125,34.21052631578947,-14.60613648845095,2.829227826376884,8,-4.625,-0.125,10.53125,11.34375,1.625,0,0.062295081967213006,-2.8260869565217392,37.3125,-5.0,37.625,-1.25,39.875,0.062295081967213006
4027,2000-08-15,37.75,39.375,37.625,38.375,689800.0,-0.00983606557377048,-3.0,10.0,53.001200480192075,46.14775905558097,-1.3538771831349905,-1.4446956554793928,9.210011309332735,10.465483734456754,24.39950449888255,1.75,-2.514857948453283,1.4242187500000014,-3.828729934382892,6.677167434382898,-1.2022555921914488,4.050693092191452,1.8062499999999986,25.333333333333336,-26.960615241984904,2.626474342191448,8,-4.25,0.25,10.28125,11.71875,-0.6875,1,0.0960264900662251,1.3703703703703705,38.125,-2.8260869565217392,37.3125,-5.0,37.625,0.0960264900662251
4028,2000-08-16,36.671875,39.25,35.3125,38.125,1098300.0,-0.028559602649006588,1.1265822784810127,2.325,60.19086571233811,48.98206847641237,0.5650572184010585,-0.4706926638612572,9.85197094854803,11.262371472303535,24.531036717355022,3.9375,-2.3852801305683613,0.3968750000000014,-4.8201600554448305,5.613910055444833,-2.211642527722411,3.005392527722414,-10.921875,26.52439024390244,-28.08543077098098,2.6085175277224155,8,0.890625,1.328125,8.671875,12.359375,-0.234375,2,0.17937792927141039,-3.0,37.75,1.3703703703703705,38.125,-2.8260869565217392,37.3125,0.17937792927141039
4029,2000-08-17,38.4375,38.75,36.1875,36.9375,1089600.0,0.04814657008947587,1.411764705882353,-1.032258064516129,61.879895561357706,52.51282434061821,-0.7175409522107898,-2.559520028435294,7.727187796869487,9.236393338893762,24.991630734381534,2.5625,-1.7861714661168406,2.284374999999997,-2.582316215616757,7.151066215616751,-0.1489706078083799,4.717720607808374,-12.4175,76.92307692307693,18.576346456212747,2.4333456078083775,8,-0.15625,-0.4375,6.265625,10.5,-5.1875,3,0.027642276422764178,1.1265822784810127,36.671875,-3.0,37.75,1.3703703703703705,38.125,0.027642276422764178
4030,2000-08-18,40.5625,40.5625,38.8125,39.125,674300.0,0.055284552845528356,1.434782608695652,0.9583333333333334,63.13131313131313,54.278457121703525,-2.2677925901509823,-4.683443978890949,5.1515142840870425,6.909653213348236,25.149275829235783,2.125,-0.3962929179067345,4.256250000000001,-0.9684245837977628,9.48092458379777,1.6439127081011193,6.8685872918988835,-14.277899999999999,100.0,39.17306649238537,2.6123372918988834,8,-2.28125,-2.5625,4.28125,8.375,-6.0,4,-0.015408320493066285,1.411764705882353,38.4375,1.1265822784810127,36.671875,-3.0,37.75,-0.015408320493066285
4031,2000-08-21,39.625,42.4375,38.375,40.40625,513800.0,-0.023112480739599373,-1.4761904761904763,-0.5434782608695652,64.43298969072166,56.0428335523295,-1.4866273364997298,-3.7097114194537752,5.529500744820645,7.669847762883094,25.136691501106213,4.0625,0.4798549818649249,3.174999999999997,-2.255241298433617,8.605241298433612,0.45987935078319,5.890120649216804,-12.769283999999999,60.526315789473685,-2.453042154608042,2.7151206492168063,8,-0.75,-2.78125,5.75,9.3125,-6.3125,0,-0.017350157728706628,1.434782608695652,40.5625,1.411764705882353,38.4375,1.1265822784810127,36.671875,-0.017350157728706628
4032,2000-08-22,38.359375,40.1875,38.3125,40.1875,317700.0,-0.03194006309148267,1.0512820512820513,2.34,63.57279084551811,57.75409602722833,0.010336837365642282,-2.458130982035904,6.2395926263858,8.808385559144682,25.128058080586545,1.875,1.4790882330496515,1.8382812500000014,-3.6556904294838475,7.332252929483847,-0.908704589741923,4.585267089741926,-10.56875196,42.76315789473684,-22.619532345965844,2.746985839741923,8,0.515625,-2.203125,7.015625,10.578125,1.203125,1,0.03625254582484727,-1.4761904761904763,39.625,1.434782608695652,40.5625,1.411764705882353,38.4375,0.03625254582484727
4033,2000-08-23,40.5,40.75,37.25,38.375,508500.0,0.05580448065173127,1.6666666666666667,-1.1623931623931625,61.95219123505976,59.055630717496534,-2.2711435318970103,-4.489276429578034,3.5991671394506852,6.623682940210614,25.037150131421082,3.5,1.592065811637859,3.7632812499999986,-2.0071190866520183,9.533681586652019,0.8780810816739901,6.648481418326007,-11.830564342399999,69.0,6.604758514198103,2.88520016832601,8,-1.625,-5.6875,4.875,8.4375,-6.4375,2,-0.08487654320987659,1.0512820512820513,38.359375,-1.4761904761904763,39.625,1.434782608695652,40.5625,-0.08487654320987659
4034,2000-08-24,41.0,41.25,39.5625,40.375,391700.0,0.012345679012345734,2.0,0.29411764705882354,61.95219123505976,60.262439844624396,-2.5055375356010146,-4.511768435076355,2.85076039158605,6.103022194889597,24.139648221224284,1.6875,1.8892621531739877,3.813281250000003,-1.8034659396643349,9.430028439664337,1.004907655167834,6.621654844832172,-11.504480481856,72.28915662650603,11.446861048380669,2.8083735948321675,8,-2.125,-6.1875,4.375,7.9375,-8.875,3,-0.11128048780487809,1.6666666666666667,40.5,1.0512820512820513,38.359375,-1.4761904761904763,39.625,-0.11128048780487809
4035,2000-08-25,40.125,41.4375,40.0,40.25,650200.0,-0.021341463414634165,-6.666666666666667,-0.2,51.24031007751938,60.15041644100885,-1.3294332854047042,-3.221068547395774,3.363335824882739,6.922624184830639,23.173763463142475,1.4375,1.9674667403908543,2.569531249999997,-2.782925635981101,7.9219881359810955,-0.10669719299055203,5.245759692990546,-9.85296165294464,55.42168674698795,-1.167500078957076,2.6762284429905483,8,-1.25,-6.03125,5.25,8.8125,-8.875,4,-0.17133956386292837,2.0,41.0,1.6666666666666667,40.5,1.0512820512820513,38.359375,-0.17133956386292837
4036,2000-08-28,40.875,41.4375,39.8125,39.875,313600.0,0.01869158878504673,-1.8888888888888888,-8.0,60.963026655202064,61.03506379378774,-1.8420322568637033,-3.620130571457892,2.2118565128765653,6.081606078235573,22.45706900624804,1.625,2.17178073554458,2.9789062500000014,-2.304229264786862,8.262041764786865,0.3373384926065697,5.620474007393433,-9.873033953767962,86.56716417910447,31.03649084795981,2.6415677573934326,8,-2.0,-6.78125,4.5,8.0625,-6.9375,0,-0.154434250764526,-6.666666666666667,40.125,2.0,41.0,1.6666666666666667,40.5,-0.154434250764526
4037,2000-08-29,43.375,44.5,40.75,40.75,800800.0,0.06116207951070329,-1.8571428571428572,2.625,59.8939929328622,61.00207792940152,-3.8668568382798583,-5.558459149786529,-0.7635491076361589,3.4562998697181513,21.24520937172423,3.75,2.459516156776594,4.94140625,-0.27063615189786816,10.153448651897868,2.3353850490510695,7.5474274509489305,-11.686901916541885,84.48275862068965,32.0730451588133,2.6060212009489327,8,-3.03125,-8.25,2.0,5.5625,-12.625,1,-0.23198847262247835,-1.8888888888888888,40.875,-6.666666666666667,40.125,2.0,41.0,-0.23198847262247835
4038,2000-08-30,47.1875,48.125,44.0,44.0625,2006300.0,0.08789625360230557,-1.5384615384615385,1.1904761904761905,74.83766233766235,62.441829793435375,-6.739589272056058,-8.590645456290673,-5.208367635617591,-0.4960360818942817,20.28770638242142,4.75,2.7761516830572077,7.978906250000001,2.3942623185316236,13.56355018146838,5.1865842842658125,10.77122821573419,-14.474449763218537,89.05109489051095,34.93831216775597,2.792321965734189,8,-4.5,-10.25,-1.125,1.75,-18.25,2,-0.16158940397350996,-1.8571428571428572,43.375,-1.8888888888888888,40.875,-6.666666666666667,40.125,-0.16158940397350996
4039,2000-08-31,50.4375,52.5,47.5,47.5,1688500.0,0.06887417218543046,-2.404255319148936,0.94,79.57746478873239,64.26917997759307,-9.061269554592236,-11.188608244246439,-8.981333375038588,-3.807518329750309,18.859587909453683,5.3125,3.2252041384105112,10.450781249999999,3.2932617191354296,17.608300780864568,6.872021484567718,14.02954101543228,-16.183254786896683,83.74384236453201,23.919204438147432,3.5787597654322827,8,-5.5625,-11.3125,-4.625,-1.5,-22.625,3,-0.3246592317224287,-1.5384615384615385,47.1875,-1.8571428571428572,43.375,-1.8888888888888888,40.875,-0.3246592317224287
4040,2000-09-01,47.5,50.75,46.4375,50.6875,851500.0,-0.058240396530359395,1.6037735849056605,-1.0851063829787233,69.280205655527,64.8077595292381,-5.628044609279996,-7.690451925943918,-6.529105868951945,-0.8793499010658081,17.97976350853514,4.3125,3.5502493621841467,6.907031250000003,-0.6487065039033411,14.462769003903347,3.129162373048331,10.684900126951675,-11.056264212469081,60.591133004926114,-2.3713393072509277,3.777868876951673,9,-2.625,-8.375,-5.078125,-0.5625,-21.1875,4,-0.3236842105263158,-2.404255319148936,50.4375,-1.5384615384615385,47.1875,-1.8571428571428572,43.375,-0.3236842105263158
4041,2000-09-05,42.5625,47.25,42.5,47.25,521300.0,-0.10394736842105268,1.0266666666666666,1.4705882352941178,58.33333333333334,64.22559758343981,-0.257074443406097,-2.6578684067178884,-2.1926146934922173,4.076396463961288,17.26547282886691,5.0,3.6035362547971346,1.8226562500000014,-5.767978094320732,9.413290594320735,-1.9726609221603653,5.617973422160368,-4.1920125069727945,15.425531914893616,-50.13644764288957,3.795317172160366,9,2.3125,-3.4375,-0.484375,4.375,-16.1875,1,-0.26578560939794416,1.6037735849056605,47.5,-2.404255319148936,50.4375,-1.5384615384615385,47.1875,-0.26578560939794416
4042,2000-09-06,39.5,44.0,39.0625,43.25,1006500.0,-0.07195301027900147,-1.135135135135135,0.8,54.582278481012665,63.40671838854568,3.3349433093950083,0.6431155638144617,0.2672404759648259,7.193907881927004,16.50376552434333,4.9375,3.3843183069399885,-1.3703124999999972,-8.769665273305215,6.02904027330522,-5.069988886652602,2.329363886652608,13.0,3.255813953488372,-64.46637130139905,3.6996763866526075,9,6.28125,-0.375,1.75,7.4375,-14.75,2,-0.14082278481012656,1.0266666666666666,42.5625,1.6037735849056605,47.5,-2.404255319148936,50.4375,-0.14082278481012656
4043,2000-09-07,41.5625,42.25,39.875,40.75,1143400.0,0.05221518987341778,1.1714285714285715,-0.21666666666666667,55.015045135406226,62.63592437747306,1.6081196521372476,-1.3560019800093315,-2.078088034783974,5.2882873617216575,16.003597907315786,2.75,3.257058952675692,0.6078125000000014,-6.782231951160995,7.997856951160998,-3.087209725580493,4.302834725580496,10.668750000000003,18.6046511627907,-45.972765989009076,3.6950222255804963,9,4.21875,-2.4375,-0.59375,5.375,-13.5625,3,-0.2601503759398496,-1.135135135135135,39.5,1.0266666666666666,42.5625,1.6037735849056605,47.5,-0.2601503759398496
4044,2000-09-08,39.9375,44.5,39.0,41.4375,1220200.0,-0.0390977443609023,-2.259259259259259,-1.8461538461538463,48.98063200815494,62.38484903643256,3.426932872792115,0.47550711570703186,-0.6840654361061027,6.918605878752544,15.32584434892909,5.5,3.221935672776226,-1.1328125,-8.374374768971975,6.108749768971975,-4.753593634485988,2.4879686344859877,12.030375,7.9787234042553195,-49.96503545158802,3.6207811344859873,9,5.8125,-0.8125,-0.53125,7.0,-8.375,4,-0.27543035993740217,1.1714285714285715,41.5625,-1.135135135135135,39.5,1.0266666666666666,42.5625,-0.27543035993740217
4045,2000-09-11,41.125,42.625,39.5,40.5625,720100.0,0.029733959311424085,-1.3255813953488371,-0.375,52.426693629929225,61.43636758918002,2.677799517331671,-0.43397530728366007,-1.9343315019066551,5.64071986843657,14.437210797014455,3.125,3.1348169354041246,-0.13593749999999716,-7.158399844852568,6.886524844852573,-3.6471686724262824,3.375293672426288,10.32416,25.757575757575758,-30.543423643870568,3.5112311724262835,9,4.625,2.0625,-5.65625,4.0,-12.25,0,-0.3237082066869301,-2.259259259259259,39.9375,1.1714285714285715,41.5625,-1.135135135135135,39.5,-0.3237082066869301
4046,2000-09-12,40.5,42.375,40.375,41.625,281200.0,-0.015197568389057725,-1.9090909090909092,-2.0,53.53639648941662,60.72996798435275,3.6252449737924053,0.39850844830159815,-1.4511746750256407,6.129741335031582,13.50055438374559,2.0,3.000991586296408,-0.8796875000000028,-7.7577079190502545,5.998332919050249,-4.318697709525132,2.5593227095251265,10.451193599999996,27.27272727272727,-29.470850679728702,3.4390102095251263,9,5.25,3.40625,-5.46875,4.625,-14.625,1,-0.35030864197530864,-1.3255813953488371,41.125,-2.259259259259259,39.9375,1.1714285714285715,41.5625,-0.35030864197530864
4047,2000-09-13,41.375,41.625,39.5625,39.6875,725100.0,0.021604938271605034,-1.1290322580645162,-1.5,51.508620689655174,58.13785224568527,2.7230700442862243,-0.2013124961351167,-2.44667068017489,5.178355423541092,12.61403266231024,2.0625,3.2867644224272183,-0.18593750000000142,-6.84891285210562,6.477037852105617,-3.517425176052811,3.145550176052808,9.098145855999995,43.18181818181818,-11.515226068245084,3.331487676052808,9,4.375,2.53125,-5.8125,3.75,-6.25,2,-0.36253776435045315,-1.9090909090909092,40.5,-1.3255813953488371,41.125,-2.259259259259259,39.9375,-0.36253776435045315
4048,2000-09-14,43.25,44.0,41.5,41.875,1084200.0,0.0453172205438066,-1.3529411764705883,0.8148148148148148,53.70370370370371,55.262989902904316,0.25792154201828765,-1.6424361813931014,-4.277792743160568,3.325914325488526,11.407743290042745,2.625,3.3712926204782576,1.3601562500000028,-4.925396209115007,7.645708709115013,-1.7826199795575022,4.502932479557508,6.764220021759996,77.27272727272727,23.77646456337706,3.1427762295575032,9,1.625,0.65625,-7.6875,1.875,-5.375,3,-0.4277456647398844,-1.1290322580645162,41.375,-1.9090909090909092,40.5,-1.3255813953488371,41.125,-0.4277456647398844
4049,2000-09-15,39.5,40.8125,38.1875,40.8125,2915900.0,-0.08670520231213874,3.0,-0.9545454545454546,49.06015037593985,53.0163170940613,2.562781793392517,2.309662587390882,-0.4137527419240996,6.97211176931382,10.082521424327194,5.0625,3.212112126369348,-2.4429687499999986,-8.622732612310458,3.7367951123104604,-5.5328506811552245,0.6469131811552273,10.073651220889595,22.58064516129032,-29.405033016868074,3.0898819311552295,9,3.21875,4.40625,-3.75,5.625,-0.5,4,-0.2911392405063291,-1.3529411764705883,43.25,-1.1290322580645162,41.375,-1.9090909090909092,40.5,-0.2911392405063291
4050,2000-09-18,39.9375,41.375,39.1875,39.1875,975800.0,0.011075949367088667,-4.833333333333333,-0.5714285714285714,48.57685009487666,51.932263400899444,1.0501641782463693,1.921452226309171,-0.8305211981140985,6.525108482193033,9.158429085806533,2.1875,2.3615169035800463,-1.9742187499999986,-8.189593850822014,4.241156350822017,-5.081906300411006,1.1334688004110092,8.95298214763622,30.107526881720432,-16.78076089963279,3.107687550411008,9,1.40625,3.96875,-4.1875,5.1875,-3.5,0,-0.2097026604068858,3.0,39.5,-1.3529411764705883,43.25,-1.1290322580645162,41.375,-0.2097026604068858
4051,2000-09-19,38.9375,40.375,36.0,40.375,1139100.0,-0.025039123630672955,5.086956521739131,-1.9166666666666667,42.94234592445328,50.63893756128174,1.6560317150224577,3.0222583457894814,0.21327048901773793,7.393931936371189,8.950192531346756,4.375,0.9277698413632862,-2.9398437500000014,-9.215779042467098,3.336091542467095,-6.07781139623355,0.19812389623354676,9.310803218778048,36.71875,-5.190439582485048,3.137967646233549,9,1.3125,4.96875,-3.1875,6.1875,-5.125,1,-0.2584269662921348,-4.833333333333333,39.9375,3.0,39.5,-1.3529411764705883,43.25,-0.2584269662921348
4052,2000-09-20,39.75,40.125,36.9375,38.875,768300.0,0.020866773675762396,2.923076923076923,-0.6086956521739131,36.92307692307693,48.62871887102293,0.9864604213309178,2.4446191194685483,-0.4665136804600394,6.452650361415664,8.717434017128362,3.1875,-0.13985117181524487,-2.1968749999999986,-8.338069353878495,3.944319353878498,-5.267472176939243,0.8737221769392463,7.518438961275805,46.875,10.477480971464743,3.0705971769392466,9,0.5,4.15625,-4.0,5.375,-3.25,2,-0.34905660377358494,5.086956521739131,38.9375,-4.833333333333333,39.9375,3.0,39.5,-0.34905660377358494
4053,2000-09-21,37.0625,40.0,37.0,38.71875,1086400.0,-0.0676100628930818,-2.3684210526315788,-1.8928571428571428,26.008968609865477,46.07631182676855,3.3173632239541035,5.124101268803685,2.2244659747501174,8.985452167927008,8.242580320966887,3.0,-0.6866626793334802,-4.712499999999999,-11.206474940382783,1.781474940382786,-7.959487470191391,-1.4655125298086062,9.304463844373743,19.767441860465116,-10.201513415724936,3.2469874701913928,9,2.9375,6.84375,-1.3125,8.0625,1.5625,3,-0.05227655986509272,2.923076923076923,39.75,5.086956521739131,38.9375,-4.833333333333333,39.9375,-0.05227655986509272
4054,2000-09-22,36.4375,36.6875,34.125,34.75,1176800.0,-0.016863406408094472,1.3428571428571427,-1.0188679245283019,28.361858190709057,43.40244122241075,3.7924990528084166,5.681034063597082,2.5677027488278696,9.471505986012403,8.111508237671002,2.9375,-0.9245634479192191,-5.109375,-12.024850946440225,1.8061009464402247,-8.567112973220112,-1.6516370267798877,9.100106736823847,31.896551724137932,5.561458693083846,3.457737973220111,9,2.625,6.875,1.34375,8.6875,-0.75,4,0.039451114922812947,-2.3684210526315788,37.0625,2.923076923076923,39.75,5.086956521739131,38.9375,0.039451114922812947
4055,2000-09-25,33.25,38.0,33.25,36.5,703500.0,-0.08747855917667235,-1.9230769230769231,-1.9259259259259258,30.446194225721783,40.83686319311133,6.420656233112908,8.777072774341406,5.501111599477369,12.516081186738035,7.8935220732508595,4.75,-1.442096370819641,-7.953125,-15.788486287979111,-0.11776371202088853,-11.870805643989556,-4.035444356010444,11.146346063141465,0.0,-26.57019781046526,3.917680643989556,9,5.375,9.625,4.890625,11.875,6.625,0,0.1729323308270676,1.3428571428571427,36.4375,-2.3684210526315788,37.0625,2.923076923076923,39.75,0.1729323308270676
4056,2000-09-26,34.5625,36.25,32.75,34.125,980100.0,0.03947368421052633,-1.196078431372549,-0.1346153846153846,38.81019830028329,39.42592737207001,4.668267934877704,7.343935590737942,3.8599084628443308,11.048874467830984,7.657070534701171,3.5,-1.6080508913598237,-6.325000000000003,-14.705604958694096,2.05560495869409,-10.51530247934705,-2.1346975206529564,8.496284535564492,24.576271186440678,-4.7388475252980555,4.1903024793470465,9,3.8125,8.0625,3.578125,10.5625,5.4375,1,0.054249547920433905,-1.9230769230769231,33.25,1.3428571428571427,36.4375,-2.3684210526315788,37.0625,0.054249547920433905
4057,2000-09-27,33.3125,35.125,33.125,35.125,873200.0,-0.03616636528028938,1.206896551724138,-4.142857142857143,30.588235294117638,36.8575419932271,5.201303229420127,8.223024455240335,4.961390077251295,12.038527607608629,8.33065535132684,2.0,-2.0572185778628054,-7.071874999999999,-16.013137549933646,1.8693875499336485,-11.542506274966819,-2.6012437250331786,8.303054700585463,7.758620689655173,-21.964857959773042,4.470631274966823,9,3.75,9.3125,4.546875,11.8125,9.8125,2,0.015009380863039379,-1.196078431372549,34.5625,-1.9230769230769231,33.25,1.3428571428571427,36.4375,0.015009380863039379
4058,2000-09-28,39.5625,39.75,33.0,33.75,1230500.0,0.18761726078799246,1.1818181818181819,-3.206896551724138,49.27536231884058,36.881454431327185,-1.817953897846543,1.4466600340794997,-1.2547321658179271,5.615770226678336,8.060122043249788,6.75,-2.3823409381039866,-0.44062499999999716,-8.791235106138387,7.909985106138397,-4.615930053069192,3.734680053069198,0.8118770425034967,97.32142857142857,62.1686060582437,4.175305053069197,9,-2.5,3.0625,-2.046875,5.5625,0.5625,3,-0.07740916271721954,1.206896551724138,33.3125,-1.196078431372549,34.5625,-1.9230769230769231,33.25,-0.07740916271721954
4059,2000-09-29,34.0625,38.0,33.875,37.25,708600.0,-0.13902053712480256,-1.3157894736842106,-0.5483870967741935,38.302277432712216,35.739835246642244,3.162157958814113,5.962696108863142,4.113175223038901,11.010069373319013,6.855915600579805,5.6875,-2.863304349327059,-5.121875000000003,-12.292547521311974,2.0487975213119682,-8.707211260655988,-1.5365387393440173,5.6875,18.75,-16.864581317063333,3.5853362606559864,9,2.5,8.5625,2.78125,11.0625,7.125,4,0.13394495412844032,1.1818181818181819,39.5625,1.206896551724138,33.3125,-1.196078431372549,34.5625,0.13394495412844032
4060,2000-10-02,32.125,36.0625,32.0,34.875,601200.0,-0.056880733944954076,-1.7083333333333333,0.8627450980392157,36.70634920634921,35.046946722408464,4.330288616011529,7.050777423805336,6.002148212833788,12.869446827845039,6.021858205406625,4.0625,-3.683505230045,-6.290624999999999,-12.98867987770447,0.4074298777044767,-9.639652438852238,-2.941597561147759,7.625,1.6129032258064515,-33.608703531297806,3.349027438852237,10,3.9375,10.125,4.71875,13.0,5.6875,0,0.1108949416342413,-1.3157894736842106,34.0625,1.1818181818181819,39.5625,1.206896551724138,33.3125,0.1108949416342413
4061,2000-10-03,31.25,33.5,31.0,33.5,954700.0,-0.027237354085603127,1.2222222222222223,0.8181818181818182,33.92857142857143,34.71422388968563,4.470231712025772,7.414989483442426,6.841631545177151,13.569629926187183,6.245989219753011,2.5,-4.132790494652305,-6.600000000000001,-13.720832114297032,0.5208321142970291,-10.160416057148517,-3.039583942851486,7.259999999999998,2.857142857142857,-30.06220261730847,3.5604160571485144,10,4.25,10.5,5.234375,13.875,3.75,1,0.276,-1.7083333333333333,32.125,-1.3157894736842106,34.0625,1.1818181818181819,39.5625,0.276
4062,2000-10-04,33.9375,34.0,30.5,31.1875,1187300.0,0.08600000000000008,1.434782608695652,-1.2222222222222223,35.5899419729207,35.77877648558065,0.9739414432534517,4.521198142087364,4.14306697537063,10.742122812906985,6.403881370100348,3.5,-4.57986975174056,-3.6343749999999986,-10.91654895877037,3.6477989587703767,-7.2754619793851845,0.0067119793851873055,3.220700000000001,37.16216216216216,9.44619478736768,3.641086979385187,10,1.1875,7.5625,2.546875,11.1875,2.4375,2,0.17863720073664835,1.2222222222222223,31.25,-1.7083333333333333,32.125,-1.3157894736842106,34.0625,0.17863720073664835
4063,2000-10-05,30.75,34.625,30.5,33.875,628800.0,-0.09392265193370164,-1.2758620689655173,-1.1363636363636365,36.220472440944874,36.65195584671797,3.544599637492638,7.227686450510035,7.306413690438681,13.735728971724797,6.502594633791725,4.125,-4.859491617080913,-6.28125,-13.913041625893399,1.3505416258933955,-10.0971458129467,-2.4653541870533004,5.076560000000001,3.3333333333333335,-23.998162669795803,3.815895812946698,10,4.375,10.75,6.984375,14.375,2.9375,3,0.4024390243902438,1.434782608695652,33.9375,1.2222222222222223,31.25,-1.7083333333333333,32.125,0.4024390243902438
4064,2000-10-06,28.9375,31.0,28.5625,30.875,901100.0,-0.058943089430894324,1.2285714285714286,0.62,33.39622641509435,36.979737201092696,4.672731656904681,8.61556473552487,9.20819730333966,15.334841455326824,7.102001059574335,2.4375,-5.10990679028302,-7.543750000000003,-15.849393690001826,0.7618936900018198,-11.696571845000918,-3.390928154999088,5.823748000000002,5.0,-21.07236131516314,4.152821845000912,10,5.21875,11.59375,10.875,16.1875,4.375,4,0.386609071274298,-1.2758620689655173,30.75,1.434782608695652,33.9375,1.2222222222222223,31.25,0.386609071274298
4065,2000-10-09,27.8125,29.625,26.75,29.4375,1758100.0,-0.0388768898488121,1.875,0.8387096774193549,33.27067669172932,36.364234800142256,5.5264769097103255,9.161820224884877,10.387070711811674,16.2716759576342,7.888661829170074,2.875,-4.860665805160977,-8.003124999999997,-16.857435112357336,0.8511851123573457,-12.430280056178667,-3.5759699438213275,6.8125,13.492063492063492,-10.769552775518322,4.427155056178671,10,5.4375,10.9375,14.1875,17.3125,7.5,0,0.48089887640449436,1.2285714285714286,28.9375,-1.2758620689655173,30.75,1.434782608695652,33.9375,0.48089887640449436
4066,2000-10-10,26.3125,28.5,24.125,28.375,1614100.0,-0.053932584269662964,2.7837837837837838,1.2692307692307692,30.202578268876607,36.321384019559915,6.406899657417867,10.06022341054095,11.882312470765804,17.66169500458963,8.920739153317534,4.375,-4.774094477255517,-8.793750000000003,-18.315979877613195,0.7284798776131893,-13.554864938806602,-4.032635061193407,6.737499999999997,20.833333333333336,-0.5443850098556631,4.761114938806596,10,5.625,9.375,15.6875,18.0625,11.3125,1,0.4370546318289785,1.875,27.8125,1.2285714285714286,28.9375,-1.2758620689655173,30.75,0.4370546318289785
4067,2000-10-11,26.375,27.3125,22.375,24.25,2435300.0,0.002375296912114022,1.46875,-1.0303030303030303,32.93413173652695,34.50569173263618,5.874602956326115,9.292788319418946,11.862024392137656,17.51041576713208,10.131986911031136,4.9375,-4.578186314887063,-7.981250000000003,-17.783329196729213,1.820829196729207,-12.882289598364608,-3.080210401635398,4.889999999999997,32.6530612244898,10.614295140803982,4.901039598364605,10,3.8125,7.0625,15.625,18.0,8.5625,2,0.3270142180094786,2.7837837837837838,26.3125,1.875,27.8125,1.2285714285714286,28.9375,0.3270142180094786
4068,2000-10-12,24.75,28.375,24.5625,26.75,967600.0,-0.06161137440758291,-2.210526315789474,-0.9411764705882353,31.914893617021278,33.79598241978164,5.7859388629289334,9.97202229886392,13.541447040941271,19.065226386654956,10.893156443836627,3.8125,-4.817501512767013,-8.681249999999999,-18.441020745258527,1.0785207452585297,-13.561135372629266,-3.8013646273707344,4.736999999999998,27.536231884057973,6.465804791590642,4.879885372629265,10,4.46875,8.6875,17.703125,19.3125,11.1875,3,0.4696969696969697,1.46875,26.375,2.7837837837837838,26.3125,1.875,27.8125,0.4696969696969697
4069,2000-10-13,28.0,28.75,24.9375,25.21875,1004900.0,0.13131313131313127,-1.280373831775701,-1.390625,41.89189189189189,34.372153829286376,1.7718671523956715,6.1306166296814695,10.28199867731557,15.783181957078924,11.803641882225948,4.0,-4.709530336332691,-4.856250000000003,-14.464454758653659,4.751954758653657,-9.66035237932683,-0.0521476206731748,-5.625,77.58620689655173,51.62600336118392,4.80410237932683,10,0.5,5.4375,14.453125,15.5,7.0,4,0.203125,-2.210526315789474,24.75,1.46875,26.375,2.7837837837837838,26.3125,0.203125
4070,2000-10-16,31.5625,33.5,27.75,28.0625,1609700.0,0.1272321428571428,-1.7878787878787878,1.2584269662921348,45.66787003610108,35.67652034123411,-2.0996110528991423,2.0116505047182613,6.735133109602657,12.186075193542905,12.39039335624475,5.75,-5.524804336916514,-0.875,-9.895809276334603,8.1458092763346,-5.3854046381673015,3.6354046381673015,-9.059999999999999,82.58426966292134,54.11715770108657,4.5104046381673,10,-3.0625,1.625,10.875,10.6875,3.5625,0,0.055445544554455495,-1.280373831775701,28.0,-2.210526315789474,24.75,1.46875,26.375,0.055445544554455495
4071,2000-10-17,28.875,33.09375,28.75,31.75,1246000.0,-0.08514851485148511,-1.78,-0.8214285714285714,43.8474870017331,36.59402534443549,0.2408994839923544,4.11776034354412,9.270349740539594,14.854923711360577,12.282108133162867,4.34375,-5.642431841671989,-3.0593749999999993,-11.666715330543099,5.547965330543104,-7.363045165271551,1.2442951652715522,-5.932599999999997,58.42696629213483,26.210966997154614,4.303670165271551,10,-0.375,4.3125,15.59375,10.25,5.75,1,0.222943722943723,-1.7878787878787878,31.5625,-1.280373831775701,28.0,-2.210526315789474,24.75,0.222943722943723
4072,2000-10-18,25.875,27.125,22.5,23.5,4511800.0,-0.10389610389610393,-1.1142857142857143,-0.8260869565217391,29.14285714285714,35.80762364464796,2.209292931507896,6.3505803062118815,12.168216921691126,17.795685245711304,12.648839382344123,6.375,-5.637121538289364,-5.365625000000001,-13.546684137937184,2.8154341379371814,-9.456154568968593,-1.27509543103141,7.625,30.681818181818183,6.424397434134608,4.0905295689685905,10,2.0625,7.3125,18.953125,13.25,12.3125,2,0.45410628019323673,-1.78,28.875,-1.7878787878787878,31.5625,-1.280373831775701,28.0,0.45410628019323673
4073,2000-10-19,35.125,35.9375,30.25,30.5625,4830300.0,0.35748792270531404,-1.1927710843373494,1.9210526315789473,51.452991452991455,37.81393087108098,-7.101665624131858,-3.2169494331139923,2.8252541077498847,8.395929339703933,12.513870528718824,10.0625,-5.240938937781067,3.9812499999999993,-3.9516615415665797,11.914161541566575,0.014794229216711585,7.947705770783287,-12.625,93.95348837209302,66.14912124135259,3.966455770783288,10,-5.96875,-1.9375,9.703125,4.0,3.75,3,-0.005338078291814985,-1.1142857142857143,25.875,-1.78,28.875,-1.7878787878787878,31.5625,-0.005338078291814985
4074,2000-10-20,37.875,42.1875,31.5,31.9375,2058600.0,0.07829181494661919,-2.1376146788990824,1.3013698630136987,57.692307692307686,40.527445426700794,-9.443658395640107,-6.170076781594066,0.08486516470571814,5.572516899303913,12.107832580342876,10.6875,-5.024957931430201,6.659375000000001,-1.4983500884315433,14.817100088431545,2.5805124557842305,10.738237544215771,-15.375,78.0952380952381,45.03722135681013,4.078862544215772,10,-5.59375,-5.59375,6.515625,1.25,-2.875,4,-0.051155115511551164,-1.1927710843373494,35.125,-1.1142857142857143,25.875,-1.78,28.875,-0.051155115511551164
4075,2000-10-23,39.0,41.75,37.75,39.5,1374500.0,0.02970297029702973,-1.6666666666666667,-0.08421052631578947,60.29900332225913,43.87149265485441,-9.8507326876076,-7.211975742202579,-1.0071786705304149,4.227215121769433,12.071787629137255,4.0,-4.565422569801676,7.496874999999999,-1.3397707191512396,16.333520719151238,3.078552140424378,11.915197859575617,-15.712499999999999,83.80952380952381,44.99261606066353,4.4183228595756185,10,-6.71875,-6.71875,4.3125,0.125,-3.75,0,-0.10256410256410253,-2.1376146788990824,37.875,-1.1927710843373494,35.125,-1.1142857142857143,25.875,-0.10256410256410253
4076,2000-10-24,36.4375,39.75,35.0,39.4375,833100.0,-0.0657051282051282,1.6206896551724137,6.0,53.33333333333333,46.13807061005511,-6.37093439528557,-4.745086127797052,1.5329871941825246,6.474436134566034,11.716302456212436,4.75,-3.8539600137149677,4.840624999999999,-4.170741634336075,13.851991634336073,0.33494168283196046,9.346308317168038,-12.393999999999998,70.7936507936508,30.455149139604046,4.505683317168037,10,-4.09375,-4.15625,6.1875,2.6875,-5.875,1,-0.03602058319039447,-1.6666666666666667,39.0,-2.1376146788990824,37.875,-1.1927710843373494,35.125,-0.03602058319039447
4077,2000-10-25,33.8125,35.4375,32.875,35.25,895400.0,-0.07204116638078906,1.8275862068965518,0.4791666666666667,54.145516074450086,48.60813977199165,-2.8831731870203754,-2.1931507336342904,4.116779068475758,8.769683913053846,11.192073059654446,3.5625,-3.062608768353982,2.1906250000000007,-6.843527579459334,11.224777579459335,-2.3264512897296683,6.70770128972967,-9.043239999999997,29.84293193717277,-14.54955012257566,4.517076289729668,10,-1.46875,-1.53125,8.265625,5.3125,1.6875,2,0.02402957486136792,1.6206896551724137,36.4375,-1.6666666666666667,39.0,-2.1376146788990824,37.875,0.02402957486136792
4078,2000-10-26,36.5,37.0,33.0,33.875,796800.0,0.07948243992606274,1.206896551724138,-1.826086956521739,60.0,50.62015178400366,-4.166844211099509,-5.3986404967636545,1.4532068139743188,5.820097710384104,11.962456512658656,4.0,-1.8788969890640743,5.03125,-3.5275155129269393,13.59001551292694,0.7518672435365303,9.31063275646347,-11.034010399999996,46.783625730994146,-2.4846782574869906,4.2793827564634705,10,-4.15625,-4.21875,5.578125,2.625,3.875,3,0.046232876712328785,1.8275862068965518,33.8125,1.6206896551724137,36.4375,-1.6666666666666667,39.0,0.046232876712328785
4079,2000-10-27,38.625,40.3125,36.9375,38.125,749800.0,0.05821917808219168,-1.3478260869565217,0.19047619047619047,63.929146537842186,52.64918250641934,-5.169855983503567,-7.551471596463912,-0.6795994960299723,3.4751407989972023,12.970085005875351,3.8125,-0.7251441989923819,6.928125000000001,-2.149235773838697,16.005485773838696,2.3894446130806557,11.466805386919347,-12.490149983999995,64.7887323943662,10.54078353374797,4.5386803869193475,10,-6.28125,-6.34375,3.328125,0.5,14.4375,4,0.006472491909385036,1.206896551724138,36.5,1.8275862068965518,33.8125,1.6206896551724137,36.4375,0.006472491909385036
4080,2000-10-30,35.6875,37.75,35.25,37.375,539400.0,-0.07605177993527512,1.0512820512820513,-3.375,61.64596273291926,54.62679092099558,-1.7720392421563176,-4.56757553908237,2.147293655781702,6.119480295468271,13.520272142021424,3.375,0.6480900341866871,3.8125,-5.438389004221456,13.063389004221456,-0.8129445021107244,8.437944502110728,-8.910543984639997,37.81512605042017,-19.806122374097235,4.625444502110728,10,-3.34375,-3.40625,5.5,3.4375,13.375,0,-0.019264448336252182,-1.3478260869565217,38.625,1.206896551724138,36.5,1.8275862068965518,33.8125,-0.019264448336252182
4081,2000-10-31,39.875,39.875,36.0,36.5,690500.0,0.11733800350262702,1.2962962962962963,-2.0,65.21126760563381,58.63439208352632,-4.7328023770147,-8.512206619992327,-2.0742114991233223,1.6162840178362359,13.973837448126186,4.1875,1.583604825434719,7.568750000000001,-2.3402022920599492,17.477702292059952,2.614273853970026,12.523226146029977,-12.481622225254398,94.11764705882352,31.96092872947679,4.954476146029975,10,-3.65625,-7.59375,0.875,-0.75,8.125,1,-0.11598746081504707,1.0512820512820513,35.6875,-1.3478260869565217,38.625,1.206896551724138,36.5,-0.11598746081504707
4082,2000-11-01,40.0,40.375,36.125,37.5625,619000.0,0.0031347962382444194,1.6666666666666667,0.7222222222222222,67.78425655976676,60.448977095390255,-2.954119862673295,-8.60069376796832,-2.191664136846015,1.1880788000708407,14.480842322410908,4.25,2.1897001722450966,7.390625,-3.0832518867825627,17.864501886782563,2.1536865566087187,12.627563443391281,-12.014857336244223,94.91525423728814,27.2069585415519,5.236938443391282,11,-3.15625,-7.71875,0.5,-0.875,11.8125,2,-0.23593750000000002,1.2962962962962963,39.875,1.0512820512820513,35.6875,-1.3478260869565217,38.625,-0.23593750000000002
4083,2000-11-02,43.125,44.375,40.75,41.0,1045200.0,0.078125,-1.7619047619047619,0.8717948717948718,67.69005847953215,61.55983829397075,-5.392007737151786,-11.332054627403942,-5.341657691132255,-2.204076011702611,15.428533796206528,4.375,3.2423319945050793,9.896875000000001,-1.5329937512611878,21.32674375126119,4.18194062436941,15.611809375630596,-14.571763042794455,86.3013698630137,19.022887671067892,5.714934375630594,11,-4.5,-9.75,-3.28125,-4.0,10.875,3,-0.1768115942028986,1.6666666666666667,40.0,1.2962962962962963,39.875,1.0512820512820513,35.6875,-0.1768115942028986
4084,2000-11-03,40.125,44.4375,39.6875,43.25,851700.0,-0.06956521739130439,-1.375,-1.4705882352941178,60.148148148148145,61.54307660795841,-2.278935456502154,-7.853599282687853,-2.4181457810220337,0.6353513574464458,15.827258015290957,4.75,5.15214858250301,6.337499999999999,-5.301349983884691,17.976349983884692,0.5180750080576502,12.156924991942347,-10.622457260226788,53.06122448979592,-11.773855708061888,5.819424991942347,11,-1.46875,-6.71875,-0.28125,-1.0,13.8125,4,0.006230529595015577,-1.7619047619047619,43.125,1.6666666666666667,40.0,1.2962962962962963,39.875,0.006230529595015577
4085,2000-11-06,41.1875,43.1875,40.375,40.625,762600.0,0.026479750778816147,-4.294117647058823,-0.18,65.17719568567026,62.85906131377363,-3.3508884484444934,-8.287611199138723,-3.518156365840099,-0.6320724457625388,15.803823031462755,3.0625,5.5837811576150855,6.731250000000003,-4.998723134532163,18.46122313453217,0.8662634327339163,12.596236567266086,-10.490160679408646,61.48148148148148,-3.992163964173855,5.864986567266083,11,-2.53125,-7.78125,-1.59375,-2.0625,9.875,0,0.2883156297420333,-1.375,40.125,-1.7619047619047619,43.125,1.6666666666666667,40.0,0.2883156297420333
4086,2000-11-07,37.8125,41.0,37.25,41.0,682000.0,-0.08194233687405161,1.3529411764705883,-5.666666666666667,64.58015267175573,64.01846538014091,0.2678321645165411,-4.223422705767717,-0.24483657335419196,2.4963389278479724,14.942610074167046,3.9375,5.45787563808188,2.78125,-8.381606937182532,13.944106937182532,-2.8001784685912696,8.362678468591266,-6.015947825055953,20.30075187969925,-47.525982121602524,5.581428468591266,11,0.90625,-4.40625,1.34375,1.3125,10.1875,1,0.2975206611570247,-4.294117647058823,41.1875,-1.375,40.125,-1.7619047619047619,43.125,0.2975206611570247
4087,2000-11-08,35.0,39.125,34.875,37.765625,509300.0,-0.07438016528925617,-1.8186528497409327,0.8676470588235294,49.81884057971014,62.88722544455316,3.6503687442538535,-0.7711666417812495,2.35061049504624,4.996488835353873,13.503888503838219,4.25,5.038598963000389,-0.4624999999999986,-10.857289306996378,9.932289306996381,-5.659894653498185,4.734894653498191,-2.1921719990514745,1.3071895424836601,-60.6033522830142,5.197394653498189,11,4.65625,-1.59375,3.625,4.125,15.875,2,0.37142857142857144,1.3529411764705883,37.8125,-4.294117647058823,41.1875,-1.375,40.125,0.37142857142857144
4088,2000-11-09,36.375,37.1875,33.0,35.0,584500.0,0.03928571428571437,1.7916666666666667,-0.4971751412429379,47.735849056603776,61.08797016886001,2.520869137770518,-1.297099176241673,0.647152948134817,3.2191583154121446,12.224054955621362,4.1875,5.159411842467037,0.33124999999999716,-8.759674117810775,9.42217411781077,-4.214212058905389,4.876712058905383,8.0625,29.508196721311474,-29.101152423825862,4.545462058905386,11,2.34375,-2.96875,1.9375,2.75,7.125,3,0.4243986254295533,-1.8186528497409327,35.0,1.3529411764705883,37.8125,-4.294117647058823,41.1875,0.4243986254295533
4089,2000-11-10,33.6875,35.875,33.125,35.875,429600.0,-0.07388316151202745,1.5142857142857142,-1.5909090909090908,42.34234234234234,58.9431234587959,4.955448345585715,1.937687430082498,2.863421089757381,5.526529340572722,11.006289806887848,3.25,5.397662903604626,-2.640625,-10.998362019798442,5.717112019798442,-6.8194935098992175,1.5382435098992175,10.521250000000002,6.748466257668712,-46.66258933855313,4.178868509899221,11,5.03125,-0.28125,4.625,5.4375,8.5625,4,0.6029684601113172,1.7916666666666667,36.375,-1.8186528497409327,35.0,1.3529411764705883,37.8125,0.6029684601113172
4090,2000-11-13,33.3125,34.5,30.25,30.25,1156000.0,-0.011131725417439675,-1.7755102040816326,-1.4,45.19230769230769,56.71879457953744,5.540800046440133,2.5829441227175636,2.8478148117407045,5.556276433197972,11.391124367427288,4.25,5.157415932381426,-3.1031249999999986,-11.285591311217821,5.079341311217824,-7.19435815560891,0.9881081556089129,10.672075,28.488372093023255,-21.785201159425203,4.091233155608911,11,4.03125,0.09375,4.03125,5.8125,6.3125,0,0.6191369606003752,1.5142857142857142,33.6875,1.7916666666666667,36.375,-1.8186528497409327,35.0,0.6191369606003752
4091,2000-11-14,35.3125,35.875,33.5,34.34375,470600.0,0.060037523452157515,1.2686567164179106,0.3163265306122449,52.35294117647059,55.004203981393424,3.1576045546366487,1.148855989944252,0.6315699885948476,3.19519762946598,11.691804356520134,2.5625,4.584574780690055,-1.4249999999999972,-8.827835516490595,5.9778355164906,-5.126417758245296,2.2764177582453016,8.122692,57.04225352112676,4.011490713482374,3.701417758245298,11,2.03125,-1.90625,0.6875,3.8125,-1.375,1,0.4460176991150442,-1.7755102040816326,33.3125,1.5142857142857142,33.6875,1.7916666666666667,36.375,0.4460176991150442
4092,2000-11-15,37.625,38.1875,35.25,36.25,939900.0,0.06548672566371683,1.35,1.4193548387096775,51.78571428571429,53.23705462652477,0.5283428301916189,-0.2511029298955165,-1.7760332489526292,0.5543529333782047,10.616336801305968,2.9375,4.364248858427672,0.29999999999999716,-5.0547814344313196,5.654781434431317,-2.377390717215661,2.9773907172156555,5.2827843199999975,92.91338582677166,37.47753538346666,2.6773907172156597,11,-0.28125,-4.21875,-3.8125,0.6875,-1.0625,2,0.27574750830564776,1.2686567164179106,35.3125,-1.7755102040816326,33.3125,1.5142857142857142,33.6875,0.27574750830564776
4093,2000-11-16,34.9375,37.25,34.6875,36.25,920900.0,-0.0714285714285714,-1.8275862068965518,-0.9545454545454546,44.24951267056531,51.47053957346001,2.1593928207343183,2.5524976891285007,0.7166829936896306,3.047232995350825,10.934467938321179,2.9375,3.487210097375929,-2.378124999999997,-7.749754144966786,2.993504144966792,-5.063939572483392,0.30768957248339746,7.4639729471999985,59.055118110236215,4.6039644412394765,2.6858145724833955,11,1.78125,-1.46875,-3.125,2.5,3.0,3,0.4561717352415027,1.35,37.625,1.2686567164179106,35.3125,-1.7755102040816326,33.3125,0.4561717352415027
4094,2000-11-17,35.9375,37.0,34.6875,35.9375,799200.0,0.028622540250447193,1.1764705882352942,-0.0,50.4149377593361,49.83028869275622,0.5620330365279145,1.4755550970914868,-0.41811007363551767,1.8943741667054468,10.203182901428749,2.3125,2.4596174921703664,-1.28125,-6.680217372027222,4.117717372027222,-3.9807336860136147,1.4182336860136147,5.977914029311997,71.65354330708661,14.474359403428139,2.699483686013612,11,-0.3125,-2.46875,-4.609375,1.5,5.875,4,0.21043478260869564,-1.8275862068965518,34.9375,1.35,37.625,1.2686567164179106,35.3125,0.21043478260869564
4095,2000-11-20,35.0,35.4375,33.125,35.125,1047400.0,-0.02608695652173909,5.166666666666667,-100.0,40.93023255813954,47.202519791243304,0.5917650560849737,2.2113997296963106,0.3326413547756033,2.750849765093008,9.48630904795043,2.8125,1.1028057340560053,-2.018749999999997,-7.436207769490643,3.398707769490649,-4.727478884745324,0.6899788847453294,6.448797468139517,37.03703703703704,-14.830643192191403,2.708728884745323,11,-0.3125,-1.53125,-4.03125,2.4375,6.75,0,0.20714285714285707,1.1764705882352942,35.9375,-1.8275862068965518,34.9375,1.35,37.625,0.20714285714285707
4096,2000-11-21,35.125,35.5625,34.5,35.0,429400.0,0.0035714285714285587,1.125,-1.0,40.93023255813954,46.21489667773547,0.05079417022090382,2.090194220992082,0.03864364379644769,2.5098015188242897,9.30886396367382,1.0625,0.2995340793986827,-1.828125,-7.306682934299658,3.6504329342996584,-4.567403967149829,0.9111539671498292,5.87584556941394,39.50617283950617,-6.630574447338951,2.7392789671498283,11,-0.90625,-1.65625,-4.28125,2.3125,1.875,1,0.12811387900355875,5.166666666666667,35.0,1.1764705882352942,35.9375,-1.8275862068965518,34.9375,0.12811387900355875
4097,2000-11-22,34.625,35.75,34.59375,35.0,535200.0,-0.014234875444839812,-4.285714285714286,-3.0,32.47422680412372,44.519160871904354,0.5498265211165503,2.7976211949782623,0.33214334146535407,2.8966532797972775,9.533745644135946,1.15625,-0.9014241783181092,-2.3687499999999986,-7.760614607663328,3.0231146076633344,-5.064682303831667,0.3271823038316697,5.945811746637382,36.36363636363637,-4.4987116305900585,2.695932303831666,11,-0.40625,-1.15625,-3.78125,2.8125,-2.4375,2,-0.019855595667869985,1.125,35.125,5.166666666666667,35.0,1.1764705882352942,35.9375,-0.019855595667869985
4098,2000-11-24,38.1875,38.5,35.0,35.25,249100.0,0.10288808664259919,-1.0363636363636364,-7.833333333333333,46.095717884130984,44.936202598769746,-3.049187136435471,-0.6661260512541105,-3.460164090572519,-0.6875757295425515,9.600267991826477,3.875,-1.8076151230425737,1.109375,-4.3027329838591015,6.521482983859098,-1.5966789919295508,3.8154289919295508,1.97047927677189,94.18604651162791,52.600284499548174,2.7060539919295494,11,-3.8125,-0.84375,-7.625,-0.75,-3.8125,4,-0.04255319148936165,-4.285714285714286,34.625,1.125,35.125,5.166666666666667,35.0,-0.04255319148936165
4099,2000-11-27,38.875,41.296875,38.5625,38.625,888500.0,0.018003273322422242,-13.583333333333334,0.0851063829787234,45.268542199488486,44.944673099567616,-3.2670180012648444,-1.406023943613235,-4.2533286398463375,-1.3371425365875211,9.32235739836143,3.109375,-1.7570749982376128,1.7843749999999972,-3.6439066596340908,7.212656659634085,-0.9297658298170504,4.498515829817045,-8.625,70.36328871892925,30.001470233322223,2.7141408298170444,11,-1.6640625,-1.53125,-7.703125,-1.4375,-7.1875,0,-0.024115755627009627,-1.0363636363636364,38.1875,-4.285714285714286,34.625,1.125,35.125,-0.024115755627009627
4100,2000-11-28,35.0,38.75,34.5,38.75,425300.0,-0.09967845659163987,1.2666666666666666,-15.0,44.3609022556391,44.056668775030786,0.9750655787956148,2.5453298014012944,-0.5453036922644827,2.5037454859154877,9.037036279730494,4.375,-1.8163276800261912,-2.0562499999999986,-7.530456863964652,3.4179568639646547,-4.793353431982325,0.6808534319823281,-4.529062499999998,7.35632183908046,-34.07483840727606,2.737103431982326,11,2.2109375,2.34375,-2.71875,2.4375,-7.125,1,0.19464285714285712,-13.583333333333334,38.875,-1.0363636363636364,38.1875,-4.285714285714286,34.625,0.19464285714285712
4101,2000-11-29,35.25,36.125,32.3125,35.0625,593600.0,0.0071428571428571175,2.935483870967742,-0.05,50.5586592178771,43.920329323048875,0.7993251992162556,2.0354280591043477,-0.9305784656091092,2.2377060302071214,8.477815865146368,3.8125,-1.4234327504236077,-1.5750000000000028,-6.937454759961682,3.7874547599616726,-4.256227379980842,1.1062273799808366,-4.56254375,32.69565217391304,-13.240405636443832,2.6812273799808377,11,1.5546875,2.09375,-2.96875,2.1875,-6.75,2,0.18439716312056742,1.2666666666666666,35.0,-13.583333333333334,38.875,-1.0363636363636364,38.1875,0.18439716312056742
4102,2000-11-30,30.5625,33.6875,29.625,33.625,1587100.0,-0.13297872340425532,1.5490196078431373,-16.333333333333332,38.68613138686131,43.302175847081756,4.894348324067451,6.302789705336828,3.5381952178257805,6.920666079962984,7.995102441701563,5.625,-1.2308006331253551,-5.790624999999999,-11.617524255540175,0.036274255540174494,-8.704074627770083,-2.877175372229914,10.734375,8.032128514056225,-38.33033040710861,2.9134496277700865,11,4.8984375,6.46875,1.75,6.875,-3.3125,3,0.21063394683026582,2.935483870967742,35.25,1.2666666666666666,35.0,-13.583333333333334,38.875,0.21063394683026582
4103,2000-12-01,35.5,37.8125,31.125,31.25,1645100.0,0.16155419222903888,-1.9722222222222223,-1.3877551020408163,53.243847874720366,43.61649919323557,0.05032187988295789,0.8060825431250009,-1.4785271672278029,1.9573940211181409,6.536991245584728,7.25,-1.3504374640506143,-0.47187499999999716,-5.354455981353794,4.4107059813538,-2.913165490676896,1.9694154906769015,5.563437499999999,50.33467202141901,-0.9957833164701668,2.4412904906768995,12,-0.0390625,1.53125,-3.1875,1.9375,-6.9375,4,-0.09330985915492962,1.5490196078431373,30.5625,2.935483870967742,35.25,1.2666666666666666,35.0,-0.09330985915492962
4104,2000-12-04,40.375,40.6875,35.5625,35.625,1603600.0,0.13732394366197176,-1.1025641025641026,1.1176470588235294,60.88631984585742,45.83384222520422,-4.614261606262559,-4.268053070792718,-6.357586319632638,-3.053008451311605,5.44474246388433,5.1875,-1.508370507571712,4.390625,-0.5377893588084603,9.31903935880846,1.9264178205957734,6.854832179404227,0.45966874999999874,97.17514124293785,41.18087620222454,2.4642071794042297,12,-4.9140625,-3.34375,-8.0625,-2.9375,-4.875,0,-0.1486068111455109,-1.9722222222222223,35.5,1.5490196078431373,30.5625,2.935483870967742,35.25,-0.1486068111455109
4105,2000-12-05,53.0625,53.0625,42.75,42.75,3443200.0,0.31424148606811153,1.0,2.1710526315789473,70.57971014492753,49.12822862373623,-16.170668687903742,-16.886049508443826,-18.79904093096765,-15.768580225002822,4.930768852974767,12.6875,-0.828369505149908,16.484375,7.623899951103958,25.344850048896042,12.054137475551975,20.914612524448025,-23.4375,100.0,42.3149908743862,4.430237524448022,12,-11.71875,-11.71875,-20.75,-15.625,-17.125,1,-0.4028268551236749,-1.1025641025641026,40.375,-1.9722222222222223,35.5,1.5490196078431373,30.5625,-0.4028268551236749
4106,2000-12-06,49.0625,55.375,48.4375,51.75,2717600.0,-0.07538280329799762,-2.5238095238095237,-0.2606060606060606,62.76150627615063,52.49348189840588,-11.159235645780342,-12.648509270492028,-14.636715240308213,-11.86211055914466,5.2116055419655165,6.9375,-0.5013588907275022,11.921875,1.4496470820355754,22.394102917964425,6.685761041017784,17.157988958982212,-18.96875,75.48543689320388,21.337184113236958,5.236113958982212,12,-6.5625,-6.5625,-16.75,-11.625,-15.0625,2,-0.4318471337579618,1.0,53.0625,-1.1025641025641026,40.375,-1.9722222222222223,35.5,-0.4318471337579618
4107,2000-12-07,48.0,49.375,45.0,45.0625,1367300.0,-0.021656050955414008,-1.8571428571428572,-1.0930232558139534,65.12301013024603,54.60762548130755,-8.940120624499372,-11.132937052475015,-13.380591687004582,-10.800474137863425,5.771200772973495,4.375,0.2481500537774437,10.209375000000001,-1.2688849858443518,21.687634985844355,4.470245007077828,15.948504992922174,-16.895,69.58762886597938,15.39663697334035,5.739129992922176,12,-5.5,-5.5,-13.75,-10.5625,-17.4375,3,-0.40625,-2.5238095238095237,49.0625,1.0,53.0625,-1.1025641025641026,40.375,-0.40625
4108,2000-12-08,51.8125,53.125,49.0,49.5,1720500.0,0.07942708333333326,-1.490566037735849,0.7872340425531915,67.2554347826087,57.05061354609868,-11.86432508789818,-14.471563507004817,-17.152661459246914,-14.535791961765035,6.89894876200789,5.125,1.162749534789988,13.25,0.20346133824624246,26.296538661753754,6.726730669123121,19.77326933087688,-19.7367,82.01892744479495,28.79604036410545,6.523269330876877,12,-9.3125,-9.3125,-17.25,-14.375,-19.0,4,-0.47406513872135103,-1.8571428571428572,48.0,-2.5238095238095237,49.0625,1.0,53.0625,-0.47406513872135103
4109,2000-12-11,54.0,55.25,50.125,51.625,1537300.0,0.04221954161640529,1.1025641025641026,1.027027027027027,70.1058201058201,59.911159973896574,-13.053424981712212,-15.873098506097627,-19.096170140610944,-16.68350129773885,8.169720098427469,5.125,2.4995232852490687,14.421875,-0.10525903790530577,28.949009037905306,7.158307981047344,21.685442018952656,-20.992232,89.10891089108911,32.44078404035686,7.263567018952653,12,-11.5,-11.5,-18.0,-16.5625,-20.8125,0,-0.47106481481481477,-1.490566037735849,51.8125,-1.8571428571428572,48.0,-2.5238095238095237,49.0625,-0.47106481481481477
4110,2000-12-12,53.9375,55.25,50.25,52.4375,1434300.0,-0.0011574074074074403,1.4242424242424243,0.631578947368421,69.93377483443709,62.06395059795879,-11.199934801271183,-14.952839225426665,-18.722913532866954,-16.527280978545456,8.960734132121011,5.0,3.2640553655918367,13.328125,-2.2186991701100993,28.874949170110096,5.55471291494495,21.10153708505505,-20.03504272,86.14457831325302,26.177614369944337,7.773412085055048,12,-11.4375,-11.4375,-17.90625,-16.5,-22.0,1,-0.3418308227114716,1.1025641025641026,54.0,-1.490566037735849,51.8125,-1.8571428571428572,48.0,-0.3418308227114716
4111,2000-12-13,51.0625,55.0,48.5,55.0,1713300.0,-0.05330243337195828,2.3015873015873014,-2.625,66.58259773013872,65.16355796943405,-6.5330723588758275,-11.423054953310114,-15.535949367278661,-13.56235181536504,9.961855464280328,6.5,4.007986753074633,9.665624999999999,-6.340298810873193,25.671548810873187,1.6626630945634062,17.66858690543659,-16.301141011200002,59.14634146341463,-3.649050983163903,8.002961905436594,12,-7.8125,-8.5625,-15.03125,-13.625,-18.0,2,-0.2962056303549572,1.4242424242424243,53.9375,1.1025641025641026,54.0,-1.490566037735849,51.8125,-0.2962056303549572
4112,2000-12-14,48.0,51.875,47.875,49.75,938100.0,-0.059975520195838405,-3.0,0.4444444444444444,60.0,65.91424153890958,-0.8235450723336015,-7.951089461349937,-12.277279106916254,-10.429811802042451,11.011224874786963,4.0,5.091629095822768,6.084375000000001,-10.078563590540469,22.247313590540475,-1.9970942952702373,14.16584429527024,-12.414095370752001,1.694915254237288,-54.769798676243795,8.081469295270237,12,-2.53125,-5.5,-11.9375,-10.5625,-15.75,3,-0.29166666666666663,2.3015873015873014,51.0625,1.4242424242424243,53.9375,1.1025641025641026,54.0,-0.29166666666666663
4113,2000-12-15,50.875,51.0,44.9375,47.375,1468000.0,0.05989583333333326,2.2333333333333334,-2.0,61.70731707317073,66.0054634530555,-1.4396394955899368,-10.088093770477222,-14.815898116053447,-13.205367382383848,12.020065192987735,6.0625,6.153127018348059,8.162500000000001,-8.122906770609504,24.447906770609507,0.0197966146952524,16.30520338530475,-14.497531555921924,57.57575757575758,2.750599499750763,8.142703385304753,12,-1.8125,-8.375,-14.34375,-13.4375,-20.375,4,-0.39926289926289926,-3.0,48.0,2.3015873015873014,51.0625,1.4242424242424243,53.9375,-0.39926289926289926
4114,2000-12-18,43.5,51.5,42.375,51.375,4033100.0,-0.144963144963145,1.2461538461538462,-2.25,57.762557077625566,64.58133533446639,7.180349102345339,-2.2319120500796714,-7.124848590206547,-5.70593621327788,12.904315552707152,9.125,7.911239025234018,0.40937499999999716,-15.561840627447538,16.380590627447535,-7.57623281372377,8.394982813723765,-6.362630293685044,8.737864077669903,-49.93992473264771,7.985607813723769,12,5.375,-1.0,-7.4375,-6.0625,-13.3125,0,-0.2456896551724138,2.2333333333333334,50.875,-3.0,48.0,2.3015873015873014,51.0625,-0.2456896551724138
4115,2000-12-19,42.25,46.375,40.875,43.25,1537200.0,-0.028735632183908066,-1.9333333333333333,0.12698412698412698,56.27802690582959,63.86094873776405,7.526827744539936,-0.4331172951787323,-5.530540255760307,-4.349485844928822,13.580540624767973,5.5,8.9421489365659,-1.203125,-16.72390240482104,14.31765240482104,-8.963513702410523,6.557263702410523,-4.383125081937642,9.734513274336283,-50.07228022139975,7.760388702410521,12,5.8125,0.25,-6.1875,-4.8125,-11.75,1,-0.21449704142011838,1.2461538461538462,43.5,2.2333333333333334,50.875,-3.0,48.0,-0.21449704142011838
4116,2000-12-20,39.625,40.625,37.53125,40.0,1607400.0,-0.062130177514792884,2.8076923076923075,0.375,58.44004656577415,63.11839723060051,9.691499999500557,2.6839021160003185,-2.536278877018077,-1.6531759010554268,14.10911364488316,4.71875,9.304377188333184,-4.053125000000001,-19.19131927761599,11.085069277615986,-11.622222138807999,3.515972138807996,15.75,14.596949891067537,-49.62088001166366,7.569097138807994,12,6.765625,2.875,-4.25,-2.1875,-9.1875,2,-0.194006309148265,-1.9333333333333333,42.25,1.2461538461538462,43.5,2.2333333333333334,50.875,-0.194006309148265
4117,2000-12-21,33.9375,38.140625,31.625,38.125,1767300.0,-0.14353312302839116,2.088888888888889,11.166666666666666,48.56486796785304,61.04166758451655,14.722708242978989,8.766730299582605,3.459991754453263,4.096238236700586,15.005636018016698,8.0,7.8845581102787605,-9.706249999999997,-24.93385974953764,5.521359749537645,-17.32005487476882,-2.0924451252311727,21.080624999999998,11.635220125786164,-52.09405875154328,7.613804874768822,12,9.5,8.5625,1.4375,2.625,-3.9375,3,-0.025782688766114226,2.8076923076923075,39.625,-1.9333333333333333,42.25,1.2461538461538462,43.5,-0.025782688766114226
4118,2000-12-22,36.5625,39.25,35.125,35.125,1587800.0,0.07734806629834257,-4.739130434782608,-0.34328358208955223,46.34730538922155,58.4018326160056,10.847763322612927,6.33873771717645,1.2330179185948893,1.5640143878804338,15.56443977203327,5.3125,7.126127442570457,-7.0,-22.36689452584433,8.36689452584433,-14.683447262922165,0.6834472629221651,17.5199,24.842767295597483,-33.22423813659353,7.683447262922164,12,6.875,5.9375,-1.1875,-1.75,-5.5625,4,-0.11794871794871797,2.088888888888889,33.9375,2.8076923076923075,39.625,-1.9333333333333333,42.25,-0.11794871794871797
4119,2000-12-26,37.9375,38.875,35.875,37.5625,554000.0,0.037606837606837695,1.6666666666666667,0.2608695652173913,31.49847094801224,54.13124329529173,7.7719949744162165,5.154157740855169,0.17545489656961877,0.23983269224011394,15.544769959992488,3.0,6.318806386931719,-5.578125,-21.01080323696823,9.85455323696823,-13.294464118484115,2.1382141184841146,15.246603999999998,42.79661016949153,-9.554461946653504,7.716339118484115,12,5.375,4.5625,-2.84375,-4.5,-7.0625,1,-0.1960461285008237,-4.739130434782608,36.5625,2.088888888888889,33.9375,2.8076923076923075,39.625,-0.1960461285008237
4120,2000-12-27,41.8125,42.875,36.875,37.375,1038600.0,0.10214168039538718,-1.206896551724138,11.833333333333334,41.10429447852761,51.30032071177939,2.230780426519395,1.9138244692982767,-3.4453830179839713,-3.569283724337133,16.29597061450619,6.0,5.067743824781701,-2.043750000000003,-16.977710987945464,12.890210987945458,-9.51073049397273,5.423230493972724,10.50923984,90.55555555555556,39.43175304259929,7.466980493972731,12,-0.0625,0.6875,-7.265625,-8.375,-11.625,2,-0.27802690582959644,1.6666666666666667,37.9375,-4.739130434782608,36.5625,2.088888888888889,33.9375,-0.27802690582959644
4121,2000-12-28,41.75,44.25,38.375,41.0625,1010800.0,-0.001494768310911776,1.065934065934066,0.15492957746478872,42.13836477987421,49.31569457620986,0.9313223413547504,2.622724777221009,-3.037567503426267,-3.5084550942842085,16.89129615121819,5.875,3.3415199753834486,-2.4312499999999986,-16.85065509941571,11.988155099415714,-9.640952549707855,4.778452549707858,9.7438702464,80.19801980198021,30.11226206510679,7.209702549707857,12,-0.1875,0.75,-7.671875,-8.3125,-12.0625,3,-0.2694610778443114,-1.206896551724138,41.8125,1.6666666666666667,37.9375,-4.739130434782608,36.5625,-0.2694610778443114
4122,2000-12-29,37.0,42.5,35.0,41.5,1603300.0,-0.11377245508982037,1.3076923076923077,-6.545454545454546,31.79723502304148,45.99235212619549,4.421889685122679,8.305564827942852,2.1063860172886564,1.255895721703368,16.993267709384295,7.5,1.3672366260499587,-7.503124999999997,-20.893178935959256,5.886928935959258,-14.198151967979626,-0.8080980320203679,13.699115436543998,21.62162162162162,-23.415841414395295,6.6950269679796275,12,4.5625,5.5,-3.15625,-3.59375,-8.125,4,-0.1773648648648649,1.065934065934066,41.75,-1.206896551724138,41.8125,1.6666666666666667,37.9375,-0.1773648648648649
4123,2001-01-02,32.1875,38.0,31.625,37.625,1692300.0,-0.13006756756756754,1.0606060606060606,1.2083333333333333,24.819624819624806,42.33202631975096,7.045732619635302,13.551994277362247,6.966839565560818,6.0072558178144675,18.20666936593058,6.375,-0.5220137061580061,-12.149999999999999,-26.080005950805507,1.78000595080551,-19.115002975402753,-5.184997024597244,17.748650819082236,4.455445544554455,-33.561161286016834,6.965002975402755,1,6.8125,10.3125,1.65625,1.21875,-4.9375,1,-0.06796116504854366,1.3076923076923077,37.0,1.065934065934066,41.75,-1.206896551724138,41.8125,-0.06796116504854366
4124,2001-01-03,34.375,37.25,28.125,31.625,3367100.0,0.06796116504854366,1.1470588235294117,-0.5057471264367817,28.47317744154057,39.242598601496624,3.830553561101631,11.48055587461161,4.765046470215644,3.806641499955873,19.099373220531355,9.125,-1.857476184909693,-9.662500000000001,-24.19713422674498,4.872134226744972,-16.929817113372486,-2.3951828866275164,14.828704786318944,38.759689922480625,6.548768397068322,7.267317113372487,1,1.8125,7.375,1.484375,-0.96875,-8.1875,2,-0.09818181818181815,1.0606060606060606,32.1875,1.3076923076923077,37.0,1.065934065934066,41.75,-0.09818181818181815
4125,2001-01-04,31.6875,34.75,31.5,34.75,2047500.0,-0.07818181818181813,1.1224489795918366,-1.1136363636363635,28.591160220994468,35.92605567429888,5.433598656834839,13.159270324759305,7.37046203616616,6.470256095535319,18.21433521608955,3.25,-3.7537530027751203,-11.28125,-26.161059041290372,3.598559041290372,-18.721154520645186,-3.841345479354814,16.251482499139804,22.093023255813954,-6.433534688313088,7.439904520645185,1,4.5,10.0625,5.58984375,1.71875,-5.6875,3,-0.02564102564102566,1.1470588235294117,34.375,1.0606060606060606,32.1875,1.3076923076923077,37.0,-0.02564102564102566
4126,2001-01-05,27.875,32.125,26.75,32.0,2401100.0,-0.12031558185404334,1.457142857142857,1.346938775510204,28.125,33.654959233426325,8.274202259356684,16.130066293757025,11.137493288625073,10.223485391924143,17.243949026706176,5.375,-5.117797009007781,-14.034374999999997,-30.06023172847422,1.9914817284742306,-22.04730336423711,-6.021446635762885,18.875143549191414,7.142857142857142,-23.754180963518234,8.012928364237114,1,7.625,13.1875,9.40234375,5.53125,-2.0,4,0.08295964125560529,1.1224489795918366,31.6875,1.1470588235294117,34.375,1.0606060606060606,32.1875,0.08295964125560529
4127,2001-01-08,28.5,29.0,24.875,28.0625,2374600.0,0.022421524663677195,4.739130434782608,-0.10606060606060606,24.428571428571416,31.219544348909643,7.595530613165437,14.724187509228116,10.557974171497989,9.548234985704369,17.01375461475243,4.125,-6.393104619928472,-12.434375000000003,-29.253139729892553,4.384389729892543,-20.843757364946278,-4.024992635053728,16.650132065256102,27.61904761904762,0.0926940147930182,8.409382364946273,1,6.0625,11.625,8.57421875,4.90625,-1.625,0,0.04166666666666674,1.457142857142857,27.875,1.1224489795918366,31.6875,1.1470588235294117,34.375,0.04166666666666674
4128,2001-01-09,27.25,27.875,25.75,26.03125,2922100.0,-0.04385964912280704,-1.3859649122807018,2.7857142857142856,28.405315614617933,30.875860422976942,8.253586868099134,14.798397353640013,11.753228249486767,10.75742032063237,16.32994818399023,2.75,-7.734065428020372,-12.456249999999997,-29.515892858913787,4.603392858913793,-20.986071429456892,-3.926428570543102,15.87261885873049,19.19191919191919,-10.268589468835952,8.529821429456895,1,7.3125,12.875,8.99609375,6.15625,-1.9375,1,0.059633027522935755,4.739130434782608,28.5,1.457142857142857,27.875,1.1224489795918366,31.6875,0.059633027522935755
4129,2001-01-10,28.5625,29.5,25.625,27.0,1526100.0,0.048165137614679,1.2545454545454546,1.2820512820512822,31.840796019900495,29.846582816462817,6.114385256465191,12.102998811021521,10.331599367494647,9.383131423527239,15.247555852623906,3.875,-8.01943668517876,-9.871875000000003,-26.222749906174677,6.478999906174671,-18.047312453087343,-1.6964375469126658,12.735356972857439,37.34177215189873,5.163565250567288,8.175437453087337,1,6.0,11.5625,7.68359375,4.84375,-5.875,2,-0.045951859956236296,-1.3859649122807018,27.25,4.739130434782608,28.5,1.457142857142857,27.875,-0.045951859956236296
4130,2001-01-11,35.5,36.625,26.875,27.8125,3072700.0,0.24288840262582068,-1.0392156862745099,4.92,45.08928571428571,30.174462920286317,-2.025736950458466,3.9140603530487184,3.4580337337103515,2.389626266359933,13.620278639114192,9.75,-8.213097469398761,-2.012500000000003,-16.674907176535875,12.64990717653587,-9.343703588267942,5.318703588267933,4.155571275571695,90.42553191489363,53.70914478973404,7.331203588267937,1,-1.8125,4.625,0.74609375,-2.09375,-15.625,3,-0.26232394366197187,1.2545454545454546,28.5625,-1.3859649122807018,27.25,4.739130434782608,28.5,-0.26232394366197187
4131,2001-01-12,35.9375,37.5,35.375,35.4375,3322100.0,0.012323943661971759,-5.8,0.06504065040650407,52.721088435374156,32.49933552165661,-3.771009502353081,2.408836636428447,2.9558737816800615,1.9130657768598809,12.233801032890405,2.125,-7.809914033576412,-0.8187500000000014,-14.026596302383027,12.389096302383024,-7.4226731511915105,5.785173151191511,2.2400141480145237,87.62376237623762,45.76290193675975,6.603923151191512,1,-4.5,4.1875,5.40625,1.78125,-17.4375,4,-0.27652173913043476,-1.0392156862745099,35.5,1.2545454545454546,28.5625,-1.3859649122807018,27.25,-0.27652173913043476
4132,2001-01-16,34.0,36.125,32.625,36.0,1866300.0,-0.05391304347826087,2.111111111111111,-4.0,46.447140381282495,34.90239280628524,-2.5745535680563627,3.419008547487657,4.80083702209474,3.82005069217675,11.060739234947839,3.5,-8.269030014137577,-2.0562499999999986,-14.195782799039343,10.083282799039345,-8.12601639951967,4.013516399519673,3.5,70.52631578947368,25.417565385312244,6.069766399519671,1,-2.8125,6.0625,8.5,4.875,-15.125,1,-0.23897058823529416,-5.8,35.9375,-1.0392156862745099,35.5,1.2545454545454546,28.5625,-0.23897058823529416
4133,2001-01-17,30.5625,36.25,30.5,35.25,3445400.0,-0.10110294117647056,-1.3896103896103895,2.34375,40.32786885245901,36.219580740831745,0.67967440241868,5.540801295993731,8.003204801220434,7.1725572397885955,10.563615627643062,5.75,-8.951929998006491,-4.478124999999999,-14.634328947264237,5.67807894726424,-9.556226973632121,0.5999769736321205,-5.6875,41.578947368421055,-3.664379061175282,5.07810197363212,1,0.625,9.5,11.9375,8.3125,-12.5625,2,-0.12065439672801637,2.111111111111111,34.0,-5.8,35.9375,-1.0392156862745099,35.5,-0.12065439672801637
4134,2001-01-18,32.8125,34.375,30.125,30.25,6429700.0,0.07361963190184051,-2.022222222222222,-0.5466666666666666,37.67123287671233,37.22847770257817,-2.0286040788354747,2.5814178399387373,5.6360836231893146,4.841800982959512,10.572504526375429,4.25,-8.755417178490447,-1.6937500000000014,-11.070627005081477,7.683127005081474,-6.3821885025407425,2.994688502540736,-7.710000000000001,55.88235294117647,15.694461248201371,4.6884385025407385,1,-1.625,7.25,9.6875,6.0625,-14.8125,3,-0.22857142857142854,-1.3896103896103895,30.5625,2.111111111111111,34.0,-5.8,35.9375,-0.22857142857142854
4135,2001-01-19,33.1875,36.4375,32.0625,34.875,2925800.0,0.011428571428571344,-1.2222222222222223,-0.6585365853658537,38.37011884550084,38.36682424096715,-2.4232875235756737,1.573332273931861,5.111652401778983,4.401376734499266,10.729529343937978,4.375,-7.749625792561922,-0.8656250000000014,-9.51450260819771,7.7832526081977065,-5.190063804098855,3.4588138040988525,-7.86205,41.52542372881356,6.134226898599358,4.324438804098855,1,-2.0,6.875,9.3125,5.6875,-16.5625,4,-0.3163841807909604,-2.022222222222222,32.8125,-1.3896103896103895,30.5625,2.111111111111111,34.0,-0.3163841807909604
4136,2001-01-22,31.9375,33.6875,31.875,33.625,1038000.0,-0.03766478342749524,1.0,1.0,42.4015009380863,40.36381640869102,-0.5994594542600211,2.3377311085148307,6.303418106789408,5.566044235585309,11.520397856725841,1.8125,-7.053652187882918,-1.7312500000000028,-10.012997130063837,6.550497130063835,-5.87212356503192,2.4096235650319144,-6.167567999999999,28.71287128712871,-8.072259208221883,4.140873565031919,1,-0.375,8.0,10.5625,6.9375,-15.8125,0,-0.37769080234833663,-1.2222222222222223,33.1875,-2.022222222222222,32.8125,-1.3896103896103895,30.5625,-0.37769080234833663
4137,2001-01-23,33.0625,33.3125,31.875,32.0,1402200.0,0.03522504892367917,-1.1904761904761905,-0.6296296296296297,51.47679324894515,42.927313923616275,-1.1278093075454798,1.2056305094552329,5.222724898169716,4.321469372600504,11.517257825662677,1.4375,-6.118119820881368,-0.5625,-8.847513419930344,7.722513419930344,-4.705006709965176,3.580006709965172,-6.865865279999998,46.53465346534654,5.42622503589817,4.142506709965172,1,-1.5,5.3125,9.8125,5.8125,-19.0,1,-0.44045368620037806,1.0,31.9375,-1.2222222222222223,33.1875,-2.022222222222222,32.8125,-0.44045368620037806
4138,2001-01-24,32.25,33.875,31.0625,33.8125,1575600.0,-0.02457466918714557,2.3333333333333335,-1.4705882352941178,46.23893805309735,44.527107482860366,0.5235887303617801,1.7691907497950439,6.026676737109192,4.947581159622828,11.765919975159163,2.8125,-4.812080960984623,-1.1593749999999972,-9.346382819678595,7.027632819678601,-5.252878909839296,2.934128909839302,-5.643730668799996,33.663366336633665,-7.4223410033859025,4.0935039098393,1,-0.0625,5.9375,11.734375,6.625,-18.125,2,-0.4147286821705426,-1.1904761904761905,33.0625,1.0,31.9375,-1.2222222222222223,33.1875,-0.4147286821705426
4139,2001-01-25,30.5,32.5,29.5,32.5,904100.0,-0.054263565891472854,2.0,1.28,47.82608695652174,44.83119650977548,2.880210507117951,3.0919483825369696,7.8342565915429105,6.447231298718549,12.125670939180683,3.0,-3.3781786968167467,-2.5375000000000014,-10.531885365268927,5.456885365268924,-6.534692682634464,1.4596926826344614,-3.5004814420479953,14.414414414414415,-27.87273353084516,3.9971926826344624,1,3.0,7.6875,15.28125,8.375,-15.375,3,-0.4098360655737705,2.3333333333333335,32.25,-1.1904761904761905,33.0625,1.0,31.9375,-0.4098360655737705
4140,2001-01-26,30.1875,30.625,28.609375,30.375,1022300.0,-0.010245901639344246,4.863636363636363,0.09375,54.85564304461942,45.068369244136065,2.6372149227001955,2.6233800257984115,8.213981560950813,6.551926163697729,13.217162600102641,2.015625,-2.1591539059811495,-2.268749999999997,-9.196015447415185,4.658515447415191,-5.7323827237075875,1.1948827237075967,-2.8104621843660738,29.970326409495552,-16.069903072318656,3.4636327237075935,1,2.3359375,5.4375,15.5,8.6875,-13.5,4,-0.40372670807453415,2.0,30.5,2.3333333333333335,32.25,-1.1904761904761905,33.0625,-0.40372670807453415
4141,2001-01-29,30.5,31.625,29.5,30.125,816200.0,0.010351966873705987,-1.6153846153846154,-2.0,54.255319148936174,45.93594466276425,1.6453144831772164,1.501844488385558,7.90924799870524,6.110166318975104,14.048168525665734,2.125,-1.117318696496497,-1.3937500000000007,-6.80452446057059,4.017024460570585,-4.099137230285294,1.3116372302852923,-2.76054369699143,35.90504451038576,-11.95041022585783,2.705387230285293,1,2.0234375,4.0625,14.78125,8.375,-14.6875,0,-0.45491803278688525,4.863636363636363,30.1875,2.0,30.5,2.3333333333333335,32.25,-0.45491803278688525
4142,2001-01-30,30.4375,31.125,28.6875,30.0,1524400.0,-0.002049180327868827,1.6896551724137931,1.1666666666666667,57.14285714285714,47.80427669503071,1.2843988137809212,1.1040978951784552,7.904398115579852,6.090630161290541,14.927024629601204,2.4375,-1.1688534970246067,-1.1281250000000007,-6.004638766325584,3.748388766325583,-3.5663818831627907,1.3101318831627928,-2.3501219491117737,34.718100890207715,-16.07063201860162,2.4382568831627927,1,2.0859375,4.125,14.0078125,8.4375,-14.9375,1,-0.47022587268993843,-1.6153846153846154,30.5,4.863636363636363,30.1875,2.0,30.5,-0.47022587268993843
4143,2001-01-31,30.0,31.375,29.125,31.375,1392100.0,-0.014373716632443578,2.272727272727273,-3.142857142857143,53.35276967930029,49.54666967309604,1.825710058258423,1.443312523277104,8.354715248492134,6.409784870933606,15.29719835610353,2.25,-1.6816391683138718,-1.4562500000000007,-6.37200407825695,3.459504078256945,-3.9141270391284735,1.001627039128472,-1.5786170711473027,35.7429718875502,-16.05492175900828,2.457877039128473,1,2.5234375,4.5625,12.96875,8.875,-14.8125,2,-0.53125,1.6896551724137931,30.4375,-1.6153846153846154,30.5,4.863636363636363,30.1875,-0.53125
4144,2001-02-01,31.0,32.0625,30.375,30.5,1991800.0,0.03333333333333344,-3.5,-0.36363636363636365,35.48387096774192,49.22597546445616,0.6052138112460632,0.1870941732452316,7.347178809189792,5.32199968370476,15.116411411346084,2.0625,-1.7793601816638613,-0.2875000000000014,-5.009265113755532,4.434265113755526,-2.6483825568777632,2.073382556877764,-2.3125,69.23076923076923,21.397036674050227,2.360882556877764,2,0.2421875,3.5625,11.96875,7.875,-17.0625,3,-0.5443548387096775,2.272727272727273,30.0,1.6896551724137931,30.4375,-1.6153846153846154,30.5,-0.5443548387096775
4145,2001-02-02,30.875,32.4375,30.5,31.3125,1327000.0,-0.0040322580645161255,-2.263157894736842,-0.875,33.33333333333333,48.218401286150275,0.41089964480691066,0.26151047044340814,7.493257524944212,5.338635425907185,14.889860565849599,1.9375,-1.323522152955178,-0.3718749999999993,-5.0931306522831505,4.349380652283152,-2.7325028261415767,1.9887528261415781,-1.8775000000000013,58.333333333333336,14.891129158258174,2.3606278261415756,2,0.3671875,3.6875,12.03125,8.0625,-15.390625,4,-0.5101214574898785,-3.5,31.0,2.272727272727273,30.0,1.6896551724137931,30.4375,-0.5101214574898785
4146,2001-02-05,30.1875,31.375,29.5625,30.8125,1055500.0,-0.022267206477732837,1.0714285714285714,1.4285714285714286,36.322869955156946,46.53463203128492,0.9208990352375466,1.1922682839601428,8.19025228795163,5.922652721752392,14.080496996229652,1.8125,-0.9386474236399316,-1.1750000000000007,-5.655696903032741,3.3056969030327394,-3.4153484515163726,1.0653484515163676,-0.8924000000000021,40.0,-0.015575093271976925,2.240348451516369,2,1.0546875,4.375,11.9375,8.75,-14.625,0,-0.44720496894409933,-2.263157894736842,30.875,-3.5,31.0,2.272727272727273,30.0,-0.44720496894409933
4147,2001-02-06,29.6875,31.21875,29.5,30.375,459700.0,-0.0165631469979296,-2.235294117647059,1.1,46.02272727272727,46.510608611243796,0.9966135631203095,1.882300836736622,8.710251729269004,6.301240710006475,12.99865663164993,1.71875,-0.6213782346878034,-1.734375,-6.084941168540269,2.6161911685402686,-3.9096580842701343,0.4409080842701343,6.75,16.9811320754717,-21.89332695836721,2.175283084270135,2,0.8671875,4.0,12.34375,9.25,-14.625,1,-0.46736842105263154,1.0714285714285714,30.1875,-2.263157894736842,30.875,-3.5,31.0,-0.46736842105263154
4148,2001-02-07,28.875,29.625,27.625,29.4375,742100.0,-0.027368421052631597,3.2666666666666666,0.8181818181818182,29.411764705882348,44.46457280561721,1.430450700791912,2.9753305419506155,9.41887460083936,6.956433047820269,12.006244795250304,2.0625,-0.45098960470435756,-2.6281250000000007,-6.702570998828982,1.446320998828977,-4.665347999414493,-0.5909020005855119,7.423749999999998,25.97402597402597,-10.3050167446684,2.0372229994144893,2,1.15625,2.5625,13.15625,10.0625,-14.0625,2,-0.4632034632034632,-2.235294117647059,29.6875,1.0714285714285714,30.1875,-2.263157894736842,30.875,-0.4632034632034632
4149,2001-02-08,27.25,29.125,27.0,28.625,707000.0,-0.05627705627705626,-1.2666666666666666,2.4444444444444446,22.543352601156073,40.874318311899046,2.845155040573488,4.739980978130433,10.896809538316965,8.472955879161475,11.370379540212303,2.125,-0.7928796322108589,-4.1875,-8.496876252338105,0.12187625233810095,-6.342188126169049,-2.0328118738309477,8.701799999999999,4.597701149425287,-29.73640006506321,2.154688126169051,2,2.46875,3.9375,13.5,11.6875,-12.4375,3,-0.44266055045871555,3.2666666666666666,28.875,-2.235294117647059,29.6875,1.0714285714285714,30.1875,-0.44266055045871555
4150,2001-02-09,26.1875,27.125,25.4375,27.0625,785200.0,-0.03899082568807344,2.375,0.6363636363636364,22.941176470588246,37.39496912541594,3.666116706629616,5.342977391094724,11.921787914217091,9.412713415628595,12.21083988286733,1.8125,-0.9481012239403661,-4.784375000000001,-9.254943042030696,-0.31380695796930524,-7.01965902101535,-2.5490909789846548,9.227192000000002,12.631578947368421,-21.48768858930956,2.2352840210153473,2,2.75,5.0,12.78125,15.5625,-11.8125,4,-0.46778042959427213,-1.2666666666666666,27.25,3.2666666666666666,28.875,-2.235294117647059,29.6875,-0.46778042959427213
4151,2001-02-12,26.0,26.375,24.875,26.375,832200.0,-0.007159904534606243,7.0,0.42857142857142855,13.548387096774206,32.55113912029562,3.5181325485947355,5.004390038587989,12.060754428853777,9.491101691732922,13.290815430983521,1.5,-1.0587696446759232,-4.475000000000001,-8.829255329409314,-0.12074467059068894,-6.652127664704658,-2.297872335295345,8.61651664,17.733990147783253,-14.202829859376195,2.1771276647046554,2,2.65625,5.1875,12.96875,15.75,-10.75,0,-0.4044471153846154,2.375,26.1875,-1.2666666666666666,27.25,3.2666666666666666,28.875,-0.4044471153846154
4152,2001-02-13,25.875,28.25,25.25,26.75,648600.0,-0.004807692307692291,-1.8235294117647058,2.3333333333333335,14.583333333333329,28.243423970743738,3.271963077146488,4.732092052714712,12.285883032389542,9.492182066827048,13.769102749720318,3.0,-1.3877467445673233,-4.193750000000001,-8.67743753899886,0.2899375389988563,-6.435593769499434,-1.9519062305005725,7.767364976000003,21.052631578947366,-10.225199066643913,2.2418437694994298,2,2.78125,5.3125,12.40625,15.1875,-9.375,1,-0.39855072463768115,7.0,26.0,2.375,26.1875,-1.2666666666666666,27.25,-0.39855072463768115
4153,2001-02-14,26.875,27.25,25.5,26.0,375500.0,0.03864734299516903,1.1538461538461537,-1.0,28.03030303030303,27.415249755472754,1.9914915033788567,3.6276612582450234,11.240521422767223,8.415731048821499,13.953458124987483,1.75,-1.723643436218488,-3.0093749999999986,-7.70579633493881,1.6870463349388096,-5.357585667469401,-0.6611643325305963,5.890628478400004,47.05882352941176,13.084104127901242,2.348210667469404,2,1.78125,4.3125,10.46875,13.25,-9.0,2,-0.4395348837209302,-1.8235294117647058,25.875,7.0,26.0,2.375,26.1875,-0.4395348837209302
4154,2001-02-15,25.3125,29.125,24.875,27.890625,1909200.0,-0.05813953488372092,-1.4615384615384615,-2.9464285714285716,24.34210526315789,26.416224414342146,2.975256858138639,4.848031778234031,12.581408303147853,9.901897491658303,13.871676971535452,4.25,-2.1986879170278364,-4.196874999999999,-9.101940017810946,0.7081900178109457,-6.649407508905469,-1.7443424910945282,6.664065630560003,10.294117647058822,-23.187985123864994,2.452532508905472,2,2.8125,5.875,12.03125,14.8125,-7.3125,3,-0.41481481481481486,1.1538461538461537,26.875,-1.8235294117647058,25.875,7.0,26.0,-0.41481481481481486
4155,2001-02-16,22.6875,23.1875,21.8125,23.0,2404100.0,-0.10370370370370374,3.0,0.12121212121212122,16.931216931216923,24.261596300571032,4.824020964740711,7.00522656033608,14.540704647787678,12.48542002075741,14.452496958591043,3.5,-2.635555075303863,-6.296875,-11.76025111907019,-0.8334988809298096,-9.028563059535095,-3.565186940464905,8.578909067504004,11.965811965811966,-20.33364980536649,2.7316880595350943,2,3.828125,6.96875,14.65625,17.4375,-4.75,4,-0.3471074380165289,-1.4615384615384615,25.3125,1.1538461538461537,26.875,-1.8235294117647058,25.875,-0.3471074380165289
4156,2001-02-20,19.875,23.25,19.5,23.1875,1571800.0,-0.12396694214876036,1.1818181818181819,10.6,13.733905579399135,20.673949445756794,6.727304952872487,9.346920677865938,16.770045813818363,15.218710029387097,15.204956986412753,3.75,-2.8938594602976124,-8.506250000000001,-15.135766831644531,-1.8767331683554715,-11.821008415822266,-5.1914915841777365,10.256939979403523,3.896103896103896,-26.936741008862796,3.314758415822264,2,4.6875,8.625,17.03125,20.25,-3.125,1,-0.2767295597484277,3.0,22.6875,-1.4615384615384615,25.3125,1.1538461538461537,26.875,-0.2767295597484277
4157,2001-02-21,18.5,19.625,18.125,19.5,1869900.0,-0.0691823899371069,1.4,0.3018867924528302,12.903225806451616,18.83966734582005,7.094535685057647,10.092441154498509,17.568138679007305,16.52565926052108,16.09318452179017,1.75,-3.1958345982175835,-9.153125,-16.74656432113043,-1.5596856788695668,-12.949844660565216,-5.356405339434783,10.143468382287029,3.4090909090909087,-25.695465885153734,3.796719660565216,2,5.125,8.78125,17.28125,21.625,-2.5625,2,-0.17567567567567566,1.1818181818181819,19.875,3.0,22.6875,-1.4615384615384615,25.3125,-0.17567567567567566
4158,2001-02-22,18.875,19.75,17.0625,18.8125,909600.0,0.020270270270270174,1.9655172413793103,-0.0625,9.243697478991592,17.361927887801773,5.757303472952049,9.13225858144287,16.48578742738644,15.984303554000036,16.954334118572117,2.6875,-3.5740956795340892,-8.109375,-16.32830323000698,0.10955323000698058,-12.21883911500349,-3.9999108849965097,8.085513441121105,15.025906735751295,-8.631051305033523,4.109464115003491,2,4.21875,7.875,16.75,21.25,-3.125,3,-0.1258278145695364,1.4,18.5,1.1818181818181819,19.875,3.0,22.6875,-0.1258278145695364
4159,2001-02-23,18.0,18.25,16.75,17.375,1023200.0,-0.04635761589403975,1.6666666666666667,10.0,8.800000000000011,15.790686057736414,5.79121274662986,9.510376197357534,16.558164096418857,16.773990207149353,17.603356696929296,2.125,-4.18400320261971,-8.359375,-17.32026177399294,0.6015117739929394,-12.83981838699647,-3.8789316130035303,7.178871021719306,19.230769230769234,-0.038213949882642595,4.480443386996471,2,4.9375,8.59375,17.625,22.125,-2.875,4,-0.00694444444444442,1.9655172413793103,18.875,1.4,18.5,1.1818181818181819,19.875,-0.00694444444444442
4160,2001-02-26,18.0,18.75,17.125,18.25,425200.0,0.0,1.6,-0.4,9.205020920502093,15.308089815928405,5.037417811418191,9.012583848633355,15.74100728113433,16.71874709300115,18.062886065606232,1.625,-4.611614737959599,-7.75,-17.255798092134455,1.7557980921344516,-12.502899046067228,-2.9971009539327724,5.493096817375445,19.230769230769234,2.4773729112918446,4.752899046067226,2,4.9375,8.59375,17.625,22.125,-3.75,0,0.0,1.6666666666666667,18.0,1.9655172413793103,18.875,1.4,18.5,0.0
4161,2001-02-27,16.625,17.75,15.6875,17.6875,680700.0,-0.07638888888888884,2.473684210526316,4.25,8.695652173913047,14.653903020437262,5.523587504570461,9.797109136572011,16.3587088655282,18.043918837057518,18.89648498026687,2.3125,-4.8854693321003815,-8.431249999999999,-18.486762039097115,1.6242620390971219,-13.45900601954856,-3.4034939804514366,5.5194774539003575,23.076923076923077,6.08992544229805,5.02775601954856,2,5.78125,8.15625,19.0,23.5,-3.0625,1,0.07894736842105265,1.6,18.0,1.6666666666666667,18.0,1.9655172413793103,18.875,0.07894736842105265
4162,2001-02-28,16.125,17.125,15.5,16.5,584000.0,-0.03007518796992481,1.0,0.35294117647058826,8.870967741935473,12.525087988396422,5.0233657551061945,9.665426011101005,16.178715186786434,18.447765527018774,19.634305235219973,1.625,-5.155556253520825,-8.215625,-18.687193257731124,2.255943257731122,-13.45140912886556,-2.9798408711344386,4.728081963120285,14.705882352941178,-1.0970460981770902,5.235784128865561,2,6.1875,8.5625,19.625,24.0,-0.9375,2,0.03875968992248069,2.473684210526316,16.625,1.6,18.0,1.6666666666666667,18.0,0.03875968992248069
4163,2001-03-01,14.0625,14.8125,13.375,14.75,3436600.0,-0.12790697674418605,2.5384615384615383,1.8333333333333333,8.627450980392155,10.779015290311339,5.673960808756046,11.038666687991551,17.430551058080376,20.45203799925553,20.62349134498292,2.75,-5.434922302862599,-9.48125,-20.548188969647434,1.5856889696474372,-15.014719484823718,-3.94778051517628,5.719965570496228,12.790697674418606,-4.246633775304495,5.533469484823718,3,4.25,9.5625,20.90625,26.0625,1.75,3,0.1333333333333333,1.0,16.125,2.473684210526316,16.625,1.6,18.0,0.1333333333333333
4164,2001-03-02,14.125,14.875,13.1875,13.4375,1812900.0,0.004444444444444473,-1.8421052631578947,-1.0,9.623430962343093,9.96703907154758,4.310969856743515,10.16845482647398,16.77915371472389,20.36002322564046,21.86381234303995,1.6875,-5.808331409595745,-8.575,-19.820072020082776,2.670072020082779,-14.19753601004139,-2.952463989958609,4.375972456396983,16.853932584269664,-0.7100995005621229,5.622536010041389,3,4.09375,8.71875,21.0625,26.0,1.9750003814697266,4,0.11504424778761058,2.5384615384615383,14.0625,1.0,16.125,2.473684210526316,16.625,0.11504424778761058
4165,2001-03-05,15.125,15.6875,14.0,14.75,848400.0,0.07079646017699126,1.25,0.5454545454545454,15.476190476190482,10.160626282302172,2.375193198620728,8.356443806260824,15.230032072601048,19.353986805742842,23.150453351555644,1.6875,-6.4795107754624475,-6.787500000000001,-17.826113447444925,4.25111344744492,-12.306806723722463,-1.2681932762775396,2.313277965117585,42.465753424657535,23.893667386860006,5.519306723722461,3,1.34375,7.6875,20.71875,25.0,2.5249996185302734,0,0.0,-1.8421052631578947,14.125,2.5384615384615383,14.0625,1.0,16.125,0.0
4166,2001-03-06,16.6875,17.0,15.875,16.1875,1089900.0,0.10330578512396693,1.0,1.3333333333333333,23.27272727272728,11.312793111888357,0.3497801765095119,6.040394933064935,13.209869661162703,17.818425687276573,24.102722976916326,1.875,-6.99848843470031,-4.550000000000001,-15.098182058385646,5.998182058385645,-9.824091029192822,0.724091029192822,-3.5,88.88888888888889,67.71289897567654,5.274091029192823,3,-0.21875,6.125,17.38671875,23.4375,2.5025005340576136,1,-0.1460674157303371,1.25,15.125,-1.8421052631578947,14.125,2.5384615384615383,14.0625,-0.1460674157303371
4167,2001-03-07,15.8125,17.1875,15.625,17.0625,997100.0,-0.05243445692883897,1.0833333333333333,-2.5,17.58241758241759,12.239317567824578,0.8978905216899946,6.137278817492792,13.790956842023718,18.714552028547217,25.112808715949175,1.5625,-7.220214898746711,-4.731249999999999,-14.75130390520254,5.288803905202542,-9.741276952601268,0.27877695260127133,-2.54875,65.625,45.751625966513906,5.010026952601271,3,0.15625,7.0,17.73046875,24.3125,5.397499084472656,2,-0.14229249011857703,1.0,16.6875,1.25,15.125,-1.8421052631578947,14.125,-0.14229249011857703
4168,2001-03-08,15.5,16.1875,13.375,13.5,4233400.0,-0.01976284584980237,-1.5,-1.6,18.97233201581028,13.369576680692386,0.761366285098422,5.688007711374929,13.715228357060784,19.072522293025976,25.93080469309333,2.8125,-7.101894457319187,-4.375,-13.822831135128403,5.0728311351284034,-9.098915567564202,0.3489155675642017,1.6875,57.8125,35.21024285181836,4.723915567564202,3,0.46875,7.3125,18.04296875,24.625,4.180000305175781,3,-0.020161290322580627,1.0833333333333333,15.8125,1.0,16.6875,1.25,15.125,-0.020161290322580627
4169,2001-03-09,15.1875,15.8125,14.875,15.125,1715300.0,-0.020161290322580627,-2.3333333333333335,0.03125,22.222222222222214,14.815932380883511,0.7073425479476718,5.323414579062078,13.58353702293163,19.377243775007635,26.6559368721187,0.9375,-6.842225497433759,-4.084375000000001,-13.079098873793818,4.910348873793817,-8.58173693689691,0.4129869368969068,2.0,47.540983606557376,22.618673300193073,4.497361936896909,3,0.28125,7.625,18.35546875,24.9375,4.012500762939453,4,0.04115226337448563,-1.5,15.5,1.0833333333333333,15.8125,1.0,16.6875,0.04115226337448563
4170,2001-03-12,13.9375,15.0,13.75,14.625,733300.0,-0.08230452674897115,-1.3529411764705883,-11.0,25.130890052356023,16.64206992293273,1.4756558949385976,5.911716739676958,14.240740372260912,20.5552346315947,27.1704154799549,1.4375,-6.612176747347316,-4.721875000000001,-13.396406213634712,3.952656213634711,-9.059140606817358,-0.38460939318264487,3.1737499999999983,14.754098360655737,-12.297978923120278,4.337265606817356,3,1.25,8.875,18.96484375,26.1875,11.3125,0,0.15515697804267092,-2.3333333333333335,15.1875,-1.5,15.5,1.0833333333333333,15.8125,0.15515697804267092
4171,2001-03-13,15.484375,15.5,13.875,14.15625,786800.0,0.11098654708520184,1.3908045977011494,-1.9318181818181819,37.54838709677419,19.828449851248145,-0.27941546193041944,3.7277689610429654,12.108836231528851,18.987526151989044,27.511602607002906,1.625,-6.240434498424596,-2.6492187499999993,-10.702887637236266,5.404450137236266,-6.676053193618131,1.3776156936181323,1.5521499999999975,55.32786885245902,24.24061087315995,4.0268344436181325,3,-0.296875,6.796875,17.41796875,24.640625,9.835624694824219,1,0.13985870392122846,-1.3529411764705883,13.9375,-2.3333333333333335,15.1875,-1.5,15.5,0.13985870392122846
4172,2001-03-14,15.5625,16.625,14.25,15.0,995300.0,0.005045408678102881,-1.303030303030303,0.4235294117647059,35.978835978835974,22.86749262885301,-0.49810298463977887,2.9907834206851085,11.587658001792207,18.936711906014608,28.33560380235467,2.375,-5.911581571853304,-2.0554687499999993,-9.302337934197343,5.1914004341973445,-5.678903342098671,1.5679658420986726,1.4007944999999964,67.3076923076923,32.77647812129931,3.623434592098672,3,-0.375,6.640625,17.33984375,24.5625,11.78750038146973,2,0.23309240379486673,1.3908045977011494,15.484375,-1.3529411764705883,13.9375,-2.3333333333333335,15.1875,0.23309240379486673
4173,2001-03-15,15.0625,16.8125,14.9375,16.25,854400.0,-0.032128514056224855,-1.608695652173913,-2.111111111111111,37.158469945355186,25.926941404743246,0.17731052965787342,2.698815410595831,11.784804925835942,19.31369632291898,29.173817338313796,1.875,-5.4347994222150415,-1.96484375,-7.8285110374912925,3.8988235374912925,-4.8966773937456445,0.9669898937456463,1.8290286099999982,42.857142857142854,6.126539277897116,2.931833643745646,3,0.21875,6.34375,17.05859375,25.0625,10.667499542236328,3,0.4081327193010893,-1.303030303030303,15.5625,1.3908045977011494,15.484375,-1.3529411764705883,13.9375,0.4081327193010893
4174,2001-03-16,14.8125,15.125,14.75,15.125,868300.0,-0.016597510373444035,1.4,0.2631578947368421,36.36363636363636,28.247768725570566,0.5979711881050083,2.236515918436538,11.652282201268573,19.39406846453683,30.70456972894836,0.375,-4.9350303549311185,-1.6898437500000014,-6.139954110012468,2.760266610012465,-3.9148989300062347,0.5352114300062318,2.0086980377999986,34.69387755102041,-4.074760327070649,2.2250551800062337,3,0.46875,6.34375,15.921875,25.3125,8.84749984741211,4,0.3286076155392932,-1.608695652173913,15.0625,-1.303030303030303,15.5625,1.3908045977011494,15.484375,0.3286076155392932
4175,2001-03-19,14.8125,15.3125,14.5,14.875,1284600.0,0.0,-1.3636363636363635,0.2,41.21212121212121,30.241034718836556,0.6134971493845995,1.7036371619038846,11.348512099721852,19.204755468321068,31.601789699988704,0.8125,-4.229993287229815,-1.2960937500000007,-4.716317606628138,2.1241301066281366,-3.006205678314071,0.41401817831406795,2.0,31.914893617021278,-8.473525522339173,1.710111928314069,3,0.46875,6.34375,15.640625,25.3125,10.377500534057614,0,0.2962025831520305,1.4,14.8125,-1.608695652173913,15.0625,-1.303030303030303,15.5625,0.2962025831520305
4176,2001-03-20,14.375,15.75,14.375,15.0,456500.0,-0.029535864978902926,-3.4,10.0,41.46341463414634,32.89447883569531,0.7693811421113921,1.800264562676503,11.593802202695436,19.48939230662137,31.976749424713695,1.375,-3.5763419535679404,-1.4585937500000004,-4.462878570399003,1.5456910703990037,-2.9607361601995024,0.043548660199501654,2.3687499999999986,4.878048780487805,-37.15794263583513,1.5021424101995018,3,0.71875,6.78125,15.6875,25.75,8.764999389648441,1,0.7565217391304349,-1.3636363636363635,14.8125,1.4,14.8125,-1.608695652173913,15.0625,0.7565217391304349
4177,2001-03-21,15.25,16.125,13.75,13.875,748000.0,0.0608695652173914,-1.9230769230769231,-2.2,56.55172413793103,37.069966849264276,-0.21657578829501745,0.7054683704510651,10.51264822973198,18.506979095622803,32.16575460537708,2.375,-3.022344062550413,-0.4210937500000007,-3.157781681553665,2.3155941815536636,-1.7894377157768346,0.9472502157768314,1.4263750000000002,48.97959183673469,3.1102501065999064,1.3683439657768324,3,0.03125,5.90625,14.671875,24.875,9.110000610351559,2,0.6603278488409323,-3.4,14.375,-1.3636363636363635,14.8125,1.4,14.8125,0.6603278488409323
4178,2001-03-22,16.5,17.125,15.125,15.1875,1165900.0,0.08196721311475419,-1.7826086956521738,0.9545454545454546,61.58536585365853,41.44364947497943,-1.463735830355681,-0.7711193392654536,9.10706631901644,17.112832381319762,31.975846095067816,2.0,-2.6439557190582974,0.9476562499999996,-1.379075273986274,3.274387773986275,-0.21570951199313626,2.1110220119931373,-3.125,81.48148148148148,30.62239928780106,1.1633657619931375,3,-1.0625,4.65625,13.421875,23.625,8.069999694824219,3,0.6575757806951352,-1.9230769230769231,15.25,-3.4,14.375,-1.3636363636363635,14.8125,0.6575757806951352
4179,2001-03-23,17.875,18.375,17.0625,17.25,1467200.0,0.08333333333333326,-1.625,0.47619047619047616,62.94117647058824,45.64479241033855,-2.701516740966831,-2.272475165837296,7.546941995024458,15.566287627989894,31.49854392864464,1.875,-2.0335665882432394,2.3289062499999993,0.029345298089047844,4.628467201910951,1.1791257740445218,3.478686725955475,-4.425000000000001,89.1891891891892,35.7288878900579,1.1497804759554757,3,-1.8125,3.28125,12.046875,22.25,6.915000915527344,4,0.4394405338314029,-1.7826086956521738,16.5,-1.9230769230769231,15.25,-3.4,14.375,0.4394405338314029
4180,2001-03-26,18.0,18.4375,17.625,17.875,848100.0,0.006993006993007089,-1.6,0.2,57.14285714285714,47.82195574879221,-2.446974629695829,-2.527037702882131,7.010802741797562,15.315631686717055,31.175684511043865,0.8125,-1.4466498323132768,2.4539062499999993,0.15434529808904784,4.753467201910951,1.3041257740445218,3.603686725955475,-4.3530000000000015,90.66666666666666,39.96576161618211,1.1497804759554757,3,-1.90625,0.21875,11.65625,22.125,8.45000076293945,0,0.3144444359673395,-1.625,17.875,-1.7826086956521738,16.5,-1.9230769230769231,15.25,0.3144444359673395
4181,2001-03-27,17.9375,18.4375,16.625,18.0,923600.0,-0.00347222222222221,2.8666666666666667,-0.5,62.68656716417911,50.78948143605257,-2.2349314789506085,-2.4887672401200085,6.638856341866397,15.1839741917845,30.66853780988062,1.8125,-0.9530986683223901,2.3257812500000004,-0.1699650283759233,4.821527528375924,1.0779081108120394,3.573654389187963,-4.003070000000001,89.33333333333333,38.84637718803695,1.247873139187962,3,-1.84375,0.28125,10.1484375,20.65625,8.07250022888184,1,0.4043205872645359,-1.6,18.0,-1.625,17.875,-1.7826086956521738,16.5,0.4043205872645359
4182,2001-03-28,16.75,17.65625,16.375,17.625,452500.0,-0.0662020905923345,1.7333333333333334,14.0,56.75675675675676,52.967068859541634,-0.9624858385800792,-1.319704985081902,7.4316147166754405,16.166444423456888,30.12727744021258,1.5625,-0.46049774317387815,1.1070312500000004,-1.4310681371763891,3.64513063717639,-0.16201844358819528,2.376080943588196,-2.545385800000002,49.056603773584904,-0.482912173603367,1.2690496935881947,3,-0.65625,-0.28125,9.78125,20.6875,10.45000076293945,2,0.3814925008745338,2.8666666666666667,17.9375,-1.6,18.0,-1.625,17.875,0.3814925008745338
4183,2001-03-29,15.9375,17.1875,15.5625,16.46875,965700.0,-0.04850746268656714,-1.5365853658536586,0.6071428571428571,53.846153846153854,54.909570802043575,-0.014320278187740954,-0.3789619118098848,7.942610907080564,16.717211164806116,29.240547627747425,1.625,-0.26188981145502943,0.20078125000000036,-2.22766166930921,2.629224169309211,-1.013440209654604,1.4150027096546065,-1.4789126520000018,13.043478260869565,-35.230781971685765,1.2142214596546055,3,0.15625,0.53125,9.515625,20.8125,11.432500839233398,3,0.5284706265318626,1.7333333333333334,16.75,2.8666666666666667,17.9375,-1.6,18.0,0.5284706265318626
4184,2001-03-30,15.75,16.5,15.5,15.90625,1549300.0,-0.0117647058823529,-2.0476190476190474,0.29411764705882354,60.431654676258994,57.045074520281105,0.35777280908754605,-0.06690943197377308,7.7476766532159616,16.687131881233697,28.278112588271803,1.0,-0.044898472959365776,-0.06796875000000036,-2.3750675944651647,2.2391300944651658,-1.2215181722325816,1.0855806722325827,-1.052677892880002,8.51063829787234,-42.185949643700134,1.1535494222325828,3,0.34375,0.21875,9.171875,20.40625,12.180000305175781,4,0.5599999806237599,-1.5365853658536586,15.9375,1.7333333333333334,16.75,2.8666666666666667,17.9375,0.5599999806237599
4185,2001-04-02,15.125,16.375,14.4375,15.375,551400.0,-0.03968253968253965,-1.3846153846153846,1.6,47.686116700201204,57.73648586095387,1.1530144102773185,0.5882504758011269,7.963005658474707,17.071744249773666,27.749803620528457,1.9375,0.1830277164653218,-0.6929687500000004,-3.0000675944651647,1.6141300944651658,-1.8465181722325816,0.4605806722325827,3.3125,17.1875,-31.563236059179488,1.1535494222325828,4,0.96875,0.84375,9.640625,20.875,12.415000915527344,0,0.6390083249935434,-2.0476190476190474,15.75,-1.5365853658536586,15.9375,1.7333333333333334,16.75,0.6390083249935434
4186,2001-04-03,14.25,15.0,13.875,14.375,655800.0,-0.05785123966942152,-1.5714285714285714,0.5,42.33576642335766,56.156935003779054,2.2444459528157985,1.3399773705474889,8.450017960205713,17.752717200225135,27.815258277228804,1.25,0.43771275725351444,-1.4460937499999993,-3.8164466091365306,0.9242591091365338,-2.631270179568265,-0.26091732043173366,4.107500000000002,9.917355371900827,-34.97884941375925,1.1851764295682663,4,1.90625,1.5625,10.515625,21.75,12.70000076293945,1,0.8561404044168035,-1.3846153846153846,15.125,-2.0476190476190474,15.75,-1.5365853658536586,15.9375,0.8561404044168035
4187,2001-04-04,13.5625,14.5625,13.0625,14.375,1268000.0,-0.04824561403508776,1.5263157894736843,6.5,41.428571428571416,53.91729117876937,2.980871409034904,1.9502610938811173,8.697274324781858,18.28513017656882,27.918655251729536,1.5,0.6025330517414726,-2.0210937500000004,-4.5746781076341065,0.5324906076341058,-3.2978859288170526,-0.7443015711829464,4.6157,12.121212121212121,-31.66836442209392,1.2767921788170535,4,2.1875,2.1875,10.03125,21.90625,13.807500839233398,2,0.91778803530926,-1.5714285714285714,14.25,-1.3846153846153846,15.125,-2.0476190476190474,15.75,0.91778803530926
4188,2001-04-05,15.1875,15.625,14.25,14.3125,940100.0,0.1198156682027649,-1.75,-1.0769230769230769,51.85185185185185,52.68514399890977,1.285274519658298,0.3168964307421227,6.66802977215001,16.490963145050124,27.28830925494633,2.0625,0.8500868509343285,-0.38046875000000036,-2.940024082315592,2.179086582315591,-1.660246416157797,0.8993089161577963,2.683758000000001,61.81818181818181,16.18084525437706,1.2797776661577958,4,0.5625,0.5625,8.3125,20.0625,10.40250015258789,3,0.7909465522923094,1.5263157894736843,13.5625,-1.5714285714285714,14.25,-1.3846153846153846,15.125,0.7909465522923094
4189,2001-04-06,15.8125,16.0625,14.375,15.0,2114700.0,0.04115226337448563,1.5714285714285714,0.9285714285714286,54.651162790697676,52.40828907089205,0.3765387975080685,-0.27286951534934367,5.694129489074825,15.741624753117215,26.531759823835632,1.6875,0.8791394816391467,0.21328124999999964,-2.341973168628801,2.7685356686288003,-1.0643459593144016,1.4909084593144009,1.7702325200000004,83.01886792452831,34.17324608918941,1.2776272093144008,4,-0.0625,-0.0625,5.15625,16.8125,9.607500076293945,4,0.7309091439831399,-1.75,15.1875,1.5263157894736843,13.5625,-1.5714285714285714,14.25,0.7309091439831399
4190,2001-04-09,16.100000381469727,16.299999237060547,15.630000114440918,15.630000114440918,914400.0,0.018181842306385976,-1.8510584764351268,0.5784618671123798,58.13679395939111,51.902758714804506,-0.2333599051530264,-0.41113308709834584,5.063950386399945,15.336183153265722,25.43835637275469,0.6699991226196289,0.7482992541110907,0.39265661239624094,-2.0469269187980146,2.8322401435904947,-0.827135153200885,1.612448377993367,1.2115181873302738,93.82242771515192,37.78700218530251,1.2197917655971269,4,-0.7406253814697266,-0.35000038146972656,4.431249618530273,16.243749618530273,10.529998779296875,0,0.7347825865471269,1.5714285714285714,15.8125,-1.75,15.1875,1.5263157894736843,13.5625,0.7347825865471269
4191,2001-04-10,17.649999618530273,18.670000076293945,16.200000762939453,16.239999771118164,1498700.0,0.09627324225684597,-2.315440073324219,2.9999979709068625,60.643014189490145,52.33456509621932,-2.043305206079202,-1.8873350981547254,3.172143911450952,13.64412420778357,24.067255343221444,2.5699996948242188,0.516562768520247,1.8343746185302727,-0.7514021559350255,4.420151392995571,0.5414862312976219,3.127263005762922,-4.587499618530273,81.81006787541943,23.85427184351809,1.2928883872326495,4,-1.7837495803833008,-1.7837495803833008,1.9906253814697266,14.693750381469727,10.870000839233398,1,0.5603400289376672,-1.8510584764351268,16.100000381469727,1.5714285714285714,15.8125,-1.75,15.1875,0.5603400289376672
4192,2001-04-11,19.190000534057614,20.5,19.100000381469727,19.26000022888184,2111300.0,0.08725217840291255,-10.199996948242188,-0.049645179006722696,61.629919627482366,53.19942796081137,-3.5769478141542272,-3.311416677790195,1.3031982484923894,11.932652364392634,23.153237885557665,2.8500003814697266,0.38738159110287107,3.193000507354732,0.20445933083004775,6.181541683879416,1.69872991909239,4.687271095617074,-6.015350532531734,79.04000854492182,23.066157511008797,1.4942705882623424,4,-2.4087505340576136,-2.4087505340576136,0.45062446594238637,10.591249465942386,8.79999923706055,2,0.4043772805065695,-2.315440073324219,17.649999618530273,-1.8510584764351268,16.100000381469727,1.5714285714285714,15.8125,0.4043772805065695
4193,2001-04-12,21.209999084472656,21.239999771118164,18.709999084472656,19.18000030517578,1359700.0,0.10526307942670621,1.4210531118983867,-29.00010899182267,63.656835931764086,53.55778143364527,-5.331002122699514,-5.10919710552745,-1.0149505273405488,9.794099984605918,22.384351827458758,2.530000686645508,0.25260012445336244,4.905624103546142,1.1545111780351895,8.656737029057094,3.0300676407906657,6.781180566301618,-7.742335083007811,99.5629907116425,45.81647384220017,1.8755564627554766,4,-4.058749198913574,-4.058749198913574,-1.8193740844726562,7.508750915527344,8.490001678466793,3,0.2904291381733408,-10.199996948242188,19.190000534057614,-2.315440073324219,17.649999618530273,-1.8510584764351268,16.100000381469727,0.2904291381733408
4194,2001-04-16,19.68000030517578,20.530000686645508,19.34000015258789,20.5,1236400.0,-0.0721357305676148,1.7045433856264116,-0.403940979269081,56.169667898539956,54.50039823346069,-3.5591946883809307,-3.3685472797941216,0.16073417417507585,11.179477335655847,21.522704283222076,1.8699989318847656,0.22220703376550155,3.1322503089904785,-0.8366035959640783,7.101104213945035,1.1478233565132,5.116677261467757,-5.745996157531737,72.1925211869557,22.16125044732828,1.984426952477278,4,-2.528750419616699,-2.528750419616699,-0.28937530517578125,9.038749694824219,9.760000228881832,0,0.3003048656385334,1.4210531118983867,21.209999084472656,-10.199996948242188,19.190000534057614,-2.315440073324219,17.649999618530273,0.3003048656385334
4195,2001-04-17,19.200000762939453,20.200000762939453,18.71999931335449,19.299999237060547,456700.0,-0.024390220263873164,-1.7924519474723943,0.12194940406963221,54.49848920833973,55.851811876236475,-2.7271575498462255,-2.6804202207056065,0.277566553405741,11.52556525234749,20.433373456884702,1.4800014495849645,0.27898898759636026,2.432875728607179,-1.6163448513093783,6.482096308523735,0.4082654386489004,4.457486018565458,-4.827636877886961,59.52382123749863,13.866504293856579,2.024610289958278,4,-2.048750877380371,-2.048750877380371,-0.059375762939453125,9.518749237060547,8.289999008178711,1,0.3239582846976008,1.7045433856264116,19.68000030517578,1.4210531118983867,21.209999084472656,-10.199996948242188,19.190000534057614,0.3239582846976008
4196,2001-04-18,25.25,28.399999618530273,20.6200008392334,21.190000534057614,5061700.0,0.3151041144091242,-1.9923078813496842,-40.60061417563138,72.49272693869229,59.303384710694345,-7.881543711694963,-8.299434420306824,-6.050622476369995,5.373479449300529,20.41556970596713,9.19999885559082,0.45188218070380515,7.939124965667723,2.5450636317626483,13.333186299572798,5.2420942987151875,10.63615563262026,-10.465577961783568,67.49226579029677,21.345194239216255,2.6970306669525375,4,-3.9250001907348633,-4.518750190734863,-6.25,3.46875,0.5699996948242188,2,0.05465343210956841,-1.7924519474723943,19.200000762939453,1.7045433856264116,19.68000030517578,1.4210531118983867,21.209999084472656,0.05465343210956841
4197,2001-04-19,25.31999969482422,26.31999969482422,24.85000038146973,25.51000022888184,1096000.0,0.002772265141553154,-1.6017706284971702,-0.04679816725382716,75.84355209382318,61.96912918202449,-6.826198205711833,-7.985768054018436,-6.387615271681774,5.208747404680963,20.206924530677966,1.4699993133544886,0.848613932019358,7.505624675750731,1.1307704371092626,13.880478914392201,4.318197556429997,10.693051795071465,-9.44633145018268,68.21465682194005,17.14159059779127,3.187427119320735,4,-3.932499885559082,-4.588749885559082,-6.585624694824219,3.3987503051757812,-0.039999008178707385,3,0.12638233813223865,-1.9923078813496842,25.25,-1.7924519474723943,19.200000762939453,1.7045433856264116,19.68000030517578,0.12638233813223865
4198,2001-04-20,27.35000038146973,27.739999771118164,25.63999938964844,26.70000076293945,3970100.0,0.08017380375642236,1.9370667612783736,-3.4210410078803126,79.00725708344746,64.6753618812189,-7.766215657062343,-9.656320918094725,-8.640331781936514,3.0379740143521907,20.625160247392227,2.4200000762939453,1.4797548860785277,8.993125343322756,1.3656323410183973,16.620618345627115,5.179378842170575,12.806871844474935,-10.474225626917093,89.15290078555968,31.345336732046285,3.81374650115218,4,-5.335000514984134,-6.618750572204593,-8.65468788146973,1.3687496185302699,-3.3800010681152415,4,0.023400342988004086,-1.6017706284971702,25.31999969482422,-1.9923078813496842,25.25,-1.7924519474723943,19.200000762939453,0.023400342988004086
4199,2001-04-23,25.729999542236328,26.5,24.70000076293945,26.489999771118164,878400.0,-0.059232205361539614,3.615378596143745,-1.1692318075513317,75.26203101845338,66.5781659988925,-5.131059774264809,-7.818530283264785,-7.214076613636557,4.4953753570145665,21.525817013436026,2.6499996185302805,2.212738924389189,6.980374526977538,-1.3217405571877947,15.28248961114287,2.8293169848948736,11.131432069060203,-7.932286798565482,72.41735545332239,9.080363363383384,4.151057542082666,4,-3.429999351501465,-4.998749732971191,-7.386249542236328,2.113750457763672,-3.779998779296875,0,0.15429464793368086,1.9370667612783736,27.35000038146973,-1.6017706284971702,25.31999969482422,-1.9923078813496842,25.25,0.15429464793368086
4200,2001-04-24,23.65999984741211,26.04999923706055,23.15999984741211,25.520000457763672,1003900.0,-0.08045082517107205,-1.0209781628635324,2.4473684870965395,71.2080254292545,67.7520561366441,-2.0963523270285975,-5.589323630636429,-5.3316179919151985,6.450960567121143,22.256430134688166,2.889999389648441,2.7304463117860287,4.627374839782714,-3.948507610450722,13.20325729001615,0.339433614665996,8.915316064899432,-5.014104153752509,39.074543511091065,-29.738282646405338,4.287941225116718,4,-0.10500049591064453,-2.9287500381469727,-5.441249847412109,1.9337501525878906,-1.6599998474121094,1,0.24429419796795604,3.615378596143745,25.729999542236328,1.9370667612783736,27.35000038146973,-1.6017706284971702,25.31999969482422,0.24429419796795604
4201,2001-04-25,25.190000534057614,25.290000915527344,23.399999618530273,23.85000038146973,926500.0,0.06466613256605136,1.4545456797340612,-0.7204299531571698,75.24699038129663,69.26506399817902,-2.7315815180823257,-6.901995365849441,-7.029203090466588,4.810288929484013,22.66101330146426,1.8900012969970703,3.263504443276844,5.794750499725339,-3.1897554081649666,14.779256407615646,1.3024975457801844,10.287003453670494,-5.7637765264083605,44.32315983540157,-30.352900299479387,4.492252953945154,4,-1.6350011825561488,-4.458750724792477,-6.971250534057614,0.15374946594238637,-1.6800003051757741,2,0.09130604161563571,-1.0209781628635324,23.65999984741211,3.615378596143745,25.729999542236328,1.9370667612783736,27.35000038146973,0.09130604161563571
4202,2001-04-26,23.13999938964844,25.35000038146973,23.0,25.25,703700.0,-0.08138154430118061,1.0346311553241385,-1.5746271418526387,66.95448160454606,69.63146907293257,-0.06967647861410597,-4.583736437286515,-5.170033037771194,6.811420922537895,22.931489295279256,2.35000038146973,3.7441736541170485,3.4252493858337445,-5.617463188358055,12.467961960025542,-1.0961069012621536,7.946605672929643,-2.9958733331287064,2.953573763895251,-70.31895321733985,4.521356287095899,4,0.42000007629394176,-2.4087495803833043,-5.014999389648441,2.203750610351559,-0.6099987030029297,3,0.11581678374523485,1.4545456797340612,25.190000534057614,-1.0209781628635324,23.65999984741211,3.615378596143745,25.729999542236328,0.11581678374523485
4203,2001-04-27,24.36000061035156,24.739999771118164,23.34000015258789,23.79999923706055,839900.0,0.05272261248411603,1.121212033638702,-0.2654034176784923,67.77211850172941,70.92063025106474,-0.8893888309182678,-5.418185252407543,-6.602861274231557,5.4703108719677935,22.92593125183694,1.600000381469723,4.1536227940705,4.224125576019283,-4.862294604980896,13.310545757019462,-0.31908451448080655,8.767335666519372,-3.555404668870981,38.857160295758824,-31.81178442716749,4.543210090500089,4,-0.8000011444091761,-3.6287508010864222,-6.141250610351559,0.983749389648441,-0.4600009918212855,4,0.037766833055948634,1.0346311553241385,23.13999938964844,1.4545456797340612,25.190000534057614,-1.0209781628635324,23.65999984741211,0.037766833055948634
4204,2001-04-30,24.56999969482422,26.0,23.8700008392334,25.239999771118164,710600.0,0.008620651855953732,-1.0579724033079174,-1.196425773666407,67.6679173049362,72.38390003957547,-0.37190513589602503,-5.200146438772816,-6.977263447059308,5.0613547212774535,23.02913998105257,2.1299991607666016,4.4833196361760095,3.9931246757507317,-5.0530765340527,13.039325885554165,-0.5299759291509858,8.51622528065245,-3.1577714591796635,51.4754127065721,-15.59289117486695,4.523100604901717,4,-0.05999946594238281,-3.838749885559082,-6.273124694824219,0.7737503051757812,0.4500007629394531,0,-0.024420040249171104,1.121212033638702,24.36000061035156,1.0346311553241385,23.13999938964844,1.4545456797340612,25.190000534057614,-0.024420040249171104
4205,2001-05-01,24.790000915527344,25.20000076293945,23.61000061035156,24.790000915527344,564000.0,0.008954058747891125,2.8780505959304015,-0.0,65.76855319779534,71.63676962392023,0.3178487219218198,-4.910719453361487,-7.277876415367025,4.439072679875473,22.71441364021488,1.5900001525878906,4.661721077060655,3.729875850677491,-5.120544526137188,12.58029622749217,-0.6953343377298467,8.155086039084829,-2.81875096925193,59.66669718424479,-5.308150196537859,4.425210188407339,5,0.5799989700317383,-4.058751106262207,-6.180625915527344,0.5537490844726562,2.3499984741210973,1,-0.11456232544182932,-1.0579724033079174,24.56999969482422,1.121212033638702,24.36000061035156,1.0346311553241385,23.13999938964844,-0.11456232544182932
4206,2001-05-02,26.45000076293945,26.46999931335449,24.040000915527344,25.51000022888184,3708600.0,0.06696247624470053,3.959192372144108,100.0,65.94903373434306,70.5373786950891,-1.2896506476259901,-5.913026490156295,-8.910191553641756,2.446229390440319,22.32262950550319,2.429998397827145,5.137597444005873,4.779875659942622,-3.7708789971963412,13.330630317081585,0.5044983313731386,9.055252988512105,-3.9644508428836467,99.4236727846581,34.73143347379897,4.275377328569482,5,-1.0800008773803675,-5.718750953674313,-9.29375076293945,-1.1062507629394496,-1.7700004577636683,2,-0.1682419899652552,2.8780505959304015,24.790000915527344,-1.0579724033079174,24.56999969482422,1.121212033638702,24.36000061035156,-0.1682419899652552
4207,2001-05-03,26.01000022888184,27.209999084472656,25.309999465942386,25.399999618530273,986000.0,-0.016635180391908255,-3.8101200421065173,0.6489364508320383,61.331446277117934,68.57339971660805,-0.8286186107242912,-4.735466273444452,-8.402721214853948,2.564413903989756,21.714255708552106,1.8999996185302699,5.7247225990875705,3.71750011444092,-4.131765260925544,11.566765489807386,-0.20713257324231193,7.642132802124152,-3.0512943329480784,68.99226907521667,8.351105132119777,3.924632687683233,5,-0.9050006866455114,-5.278750419616703,-8.85375022888184,-0.6662502288818395,-2.35000038146973,3,-0.09611687727799278,3.959192372144108,26.45000076293945,2.8780505959304015,24.790000915527344,-1.0579724033079174,24.56999969482422,-0.09611687727799278
4208,2001-05-04,27.20000076293945,27.60000038146973,25.20000076293945,25.75,1491600.0,0.04575165411710458,1.1333329942491315,2.3770480526302427,68.04222415112936,67.77119895357205,-2.2821239068141352,-5.2484690564543754,-9.52212217320271,0.9953752501712572,21.775822419375295,2.3999996185302805,5.469160203666895,4.3068756103515575,-3.077882806981002,11.691634027684117,0.6144964016852796,7.999254819017835,-3.8059913691979688,89.97494632892715,29.522843713424336,3.6923792086662792,5,-1.9000005722045863,-6.468750953674313,-10.91875076293945,-1.8562507629394496,-3.230001449584961,4,-0.17169117445970472,-3.8101200421065173,26.01000022888184,3.959192372144108,26.45000076293945,2.8780505959304015,24.790000915527344,-0.17169117445970472
4209,2001-05-07,27.3700008392334,28.149999618530273,26.989999771118164,27.04999923706055,850300.0,0.006250002629616835,-4.272720179290554,0.22069064399948246,69.89770649041893,67.6256079603681,-2.4529825335575026,-4.751844400480856,-9.589883466773482,0.4085493885822018,22.15851168737959,1.1599998474121094,5.151055949682096,3.899000644683838,-2.941559385806162,10.739560675173838,0.4787206294388362,7.31928065992884,-3.5755122275088134,82.81940639432467,21.330762735715425,3.4202800152450004,5,-1.7950010299682617,-6.638751029968262,-11.088750839233398,-2.5575008392333984,-5.240001678466797,0,-0.12678118795411464,1.1333329942491315,27.20000076293945,-3.8101200421065173,26.01000022888184,3.959192372144108,26.45000076293945,-0.12678118795411464
4210,2001-05-08,27.93000030517578,28.25,27.290000915527344,28.25,849600.0,0.020460337916382354,5.0,-0.9999940395653762,58.909572680486,65.8103393269447,-2.6190009864635435,-4.616835470088098,-10.039028965048832,-0.5682532439829018,22.716765619237048,0.9599990844726562,4.536854709820098,3.8675001144409187,-2.3024029147962004,10.037403143678038,0.7825485998223591,6.952451629059478,-3.7670708129067414,92.3990554771272,30.361581647036715,3.08495151461856,5,-2.3050003051757812,-7.1987504959106445,-11.898750305175781,-3.1175003051757812,-6.260000228881836,1,-0.10418903743702612,-4.272720179290554,27.3700008392334,1.1333329942491315,27.20000076293945,-3.8101200421065173,26.01000022888184,-0.10418903743702612
4211,2001-05-09,27.540000915527344,28.149999618530273,26.899999618530273,27.46999931335449,1392600.0,-0.013963458123420258,-1.0661140089125127,-0.21875521541140275,57.22656439174845,64.72945963663383,-2.0792538616420906,-3.6342414348174543,-9.496094724530142,-0.5556507638742261,24.52385064117818,1.25,4.071539310703205,2.9830006599426255,-2.5782152715275153,8.544216591412766,0.20239269420755335,5.763608625677698,-3.0381058131574044,76.72133566967968,14.82638108252361,2.7806079657350704,5,-1.7450008392333984,-6.808751106262207,-11.508750915527344,-2.7275009155273438,-6.040000915527344,2,-0.014524383172891508,5.0,27.93000030517578,-4.272720179290554,27.3700008392334,1.1333329942491315,27.20000076293945,-0.014524383172891508
4212,2001-05-10,26.95000076293945,29.75,26.85000038146973,28.35000038146973,1395800.0,-0.02142338899688434,-2.624998658895824,-19.999536797361557,48.5632201626425,62.59513759895752,-0.9967930721740821,-2.5645597100980098,-8.740743428516598,-0.30141035793239723,26.571490590796422,2.89999961853027,3.8155013605528616,2.0050004959106396,-3.038279926963529,7.048280918784808,-0.5166397155264448,4.526640707347724,-2.136257299276682,38.461544910731845,-19.15988394996279,2.521640211437084,5,-0.2700004577636683,-5.54375076293945,-10.96562576293945,-2.1375007629394496,-5.350000381469723,3,-0.08423007025978568,-1.0661140089125127,27.540000915527344,5.0,27.93000030517578,-4.272720179290554,27.3700008392334,-0.08423007025978568
4213,2001-05-11,27.3700008392334,27.3700008392334,26.65999984741211,26.979999542236328,588600.0,0.015584417974173759,2.6410186185951203,-0.27857243090286954,56.44654439345354,61.348318386570554,-1.055969677532321,-2.634476770708609,-8.920612029154338,-1.1040421527576925,28.378300198977346,0.7100009918212891,3.314074008201846,2.1170004844665513,-2.713774338932989,6.947775307866092,-0.2983869272332207,4.532387896166323,-2.0626317219369064,22.977377241443165,-31.41866963175586,2.4153874116997707,5,-0.6900005340576172,-5.370000839233398,-11.620000839233398,-3.9012508392333984,-6.30000114440918,4,-0.13554990420399282,-2.624998658895824,26.95000076293945,-1.0661140089125127,27.540000915527344,5.0,27.93000030517578,-0.13554990420399282
4214,2001-05-14,25.59000015258789,27.15999984741211,25.35000038146973,27.149999618530273,512400.0,-0.06503473262938209,1.2911386751169414,-3.999985328136233,57.76347411699609,60.458865155370646,0.987812929635794,-0.41003459807511433,-6.918227509578866,0.3968493672483149,29.99596470243339,2.0200004577636683,3.1502179627201095,0.04149980545043874,-4.0148575188006355,4.097857129701513,-1.9866788566750984,2.069678467575976,4.159999847412109,5.454540725581416,-48.777790590870964,2.0281786621255375,5,1.3050003051757812,-3.5275001525878906,-9.84000015258789,-2.1212501525878906,-2.690000534057617,0,-0.06330601131589175,2.6410186185951203,27.3700008392334,-2.624998658895824,26.95000076293945,-1.0661140089125127,27.540000915527344,-0.06330601131589175
4215,2001-05-15,25.420000076293945,26.61000061035156,25.31999969482422,25.31999969482422,375600.0,-0.0066432229496001804,-24.799919891662938,-0.06410283057969969,51.03884132484017,58.80217710987033,1.4042480297940862,0.2633467448023552,-6.55547186430173,0.3038770992698012,32.01180750758588,1.2900009155273402,2.8595940243581417,-0.43950023651122905,-3.1900144774511574,2.3110140044286993,-1.8147573569811932,0.9357568839587351,4.2419999313354495,2.257344798664942,-51.02961852719625,1.375257120469965,5,2.0550003051757812,-2.7300000190734863,-9.670000076293945,-1.9512500762939453,-1.210000991821289,1,-0.12942568472277527,1.2911386751169414,25.59000015258789,2.6410186185951203,27.3700008392334,-2.624998658895824,26.95000076293945,-0.12942568472277527
4216,2001-05-16,26.6299991607666,26.93000030517578,24.29999923706055,24.96999931335449,704100.0,0.04760027855393556,1.3274323735834122,16.5999351503939,67.0576699735451,59.43842418725112,0.24861092398153772,-0.8832500252443118,-7.605052634158497,-1.1228142256093747,31.33386063773747,2.630001068115231,2.5880356575911136,0.7014988899230943,-2.0538697933980536,3.456867573244242,-0.6761854517374815,2.07918323158367,2.858320834350586,42.7522861932476,-16.203328357049713,1.3776843416605744,5,0.3950004577636719,-3.654998779296875,-11.075311660766602,-3.8487491607666016,-1.6299991607666016,2,-0.18625607363067875,-24.799919891662938,25.420000076293945,1.2911386751169414,25.59000015258789,2.6410186185951203,27.3700008392334,-0.18625607363067875
4217,2001-05-17,28.520000457763672,29.190000534057614,26.70000076293945,26.86000061035156,643200.0,0.0709726382485798,-1.5151518654451837,1.0,69.08256543604786,59.55401766335317,-1.394556648160222,-2.6574733157516945,-9.28115797724113,-3.1299042417371155,30.8936295385871,2.560001373291012,2.434777767641048,2.4315001487731926,-0.5383791251696906,5.401379422716076,0.9465605118017528,3.9164397857446325,-4.2200012207031214,86.29857058104695,23.776148016449213,1.4849396369714407,5,-1.4950008392333984,-4.290000915527344,-12.6537504196167,-5.770000457763672,-2.950000762939453,3,-0.24614306960337717,1.3274323735834122,26.6299991607666,-24.799919891662938,25.420000076293945,1.2911386751169414,25.59000015258789,-0.24614306960337717
4218,2001-05-18,27.989999771118164,28.36000061035156,27.899999618530273,28.36000061035156,496000.0,-0.01858347398803184,1.4864862078386982,-0.2228920923156797,65.24063780224542,59.036565586889445,-0.8277573894777817,-2.1893143661059327,-8.52893556940895,-2.763176675558192,30.115881618773077,0.6200008392333984,2.139737688232234,1.8694994926452644,-1.1705734494920321,4.909572434782561,0.34946302157661435,3.3895359637139144,-3.6900005340576136,75.46011360617906,11.06359993323025,1.520036471068649,5,-0.9650001525878906,-3.760000228881836,-11.208749771118164,-5.239999771118164,-2.6900005340576136,4,-0.2282957999964701,-1.5151518654451837,28.520000457763672,1.3274323735834122,26.6299991607666,-24.799919891662938,25.420000076293945,-0.2282957999964701
4219,2001-05-21,29.70000076293945,29.899999618530273,27.96999931335449,27.96999931335449,763500.0,0.06109328352284482,-1.2312123560807477,-4.675668988128115,69.31549460044883,60.19277913355199,-2.4277993476785937,-3.78046968948043,-9.98218839827523,-4.650119625959324,29.924200076043693,1.9300003051757848,2.0737053088024027,3.3810004234313915,-0.0455827758587688,6.807583622721552,1.6677088237863131,5.09429202307647,-5.302201499938956,96.42859210773243,30.135291082260693,1.7132915996450795,5,-2.6000013351440394,-5.390001296997067,-12.548750877380368,-6.95000076293945,-4.550001144409176,0,-0.2905724190715848,1.4864862078386982,27.989999771118164,-1.5151518654451837,28.520000457763672,1.3274323735834122,26.6299991607666,-0.2905724190715848
4220,2001-05-22,29.440000534057614,29.96999931335449,29.29999923706055,29.46999931335449,558900.0,-0.00875421623578787,-3.322561988556111,-0.017340320324050543,63.218385958545284,60.858537085418305,-2.1580190383423634,-3.230893445307917,-9.422870239505922,-4.632242295314384,30.443714070339517,0.6700000762939382,1.7459757033826016,2.83200016021728,-0.6251642453371424,6.289164565771703,1.1034179574400689,4.5605823629944915,-4.82211325683593,90.65257897415592,27.370674162973266,1.7285822027772115,5,-2.305001258850094,-5.095001220703125,-12.288750648498532,-6.690000534057614,-2.930000305175774,1,-0.22214676619864704,-1.2312123560807477,29.70000076293945,1.4864862078386982,27.989999771118164,-1.5151518654451837,28.520000457763672,-0.22214676619864704
4221,2001-05-23,27.489999771118164,29.13999938964844,27.29999923706055,29.1299991607666,415000.0,-0.06623643775697607,1.2168678574957563,54.66887080366226,55.77222752371761,61.65953790331554,-0.24122411884021844,-1.1591793564972264,-7.239907472803537,-2.9371637226078278,30.573485642740938,2.140001296997063,1.306131160096072,0.766999435424804,-2.6442707947342576,4.178269665583866,-0.9386356796547268,2.472634550504335,-2.550985771728513,24.15900178544254,-36.81429198755245,1.7056351150795304,5,-0.35500049591064453,-2.1949996948242188,-10.338749885559082,-4.739999771118164,2.0599994659423864,2,-0.11931614092232834,-3.322561988556111,29.440000534057614,-1.2312123560807477,29.70000076293945,1.4864862078386982,27.989999771118164,-0.11931614092232834
4222,2001-05-24,25.81999969482422,27.26000022888184,25.70000076293945,27.26000022888184,1191600.0,-0.06074936668600839,1.1666651213616337,0.8780494329124781,44.81202725012593,60.36681377627914,1.3987188362251075,0.7609062399709288,-5.354066355266561,-1.4585408695135627,30.610376197486524,1.7899990081787145,1.1072911519695339,-1.0370006561279297,-4.042014924114689,1.9680136118588294,-2.5395077901213092,0.46550647786544985,-0.5791265765966784,2.810280389278011,-52.243387825833814,1.5025071339933804,5,1.3149995803833008,0.6649999618530273,-4.791874885559082,-3.0699996948242188,3.1800003051757812,3,-0.031758315434395334,1.2168678574957563,27.489999771118164,-3.322561988556111,29.440000534057614,-1.2312123560807477,29.70000076293945,-0.031758315434395334
4223,2001-05-25,25.28000068664551,26.25,24.63999938964844,25.8799991607666,1270900.0,-0.020913981973708307,1.4029857119676097,0.4166654524984236,42.355523594331714,58.65481927376087,1.800405823567452,1.4475815591428116,-4.583932006249146,-1.0381601485653427,30.474331519671527,1.610000610351559,0.9384657452298555,-1.6229996681213343,-4.492168860027217,1.2461695237845483,-3.0575842640742756,-0.18841507216839304,4.689998626708977,12.0075291962118,-37.90085277261925,1.4345845959529413,5,1.8549985885620082,1.2049989700317347,-4.220625877380375,-3.0612506866455114,3.4599990844726527,4,0.011471479442320742,1.1666651213616337,25.81999969482422,1.2168678574957563,27.489999771118164,-3.322561988556111,29.440000534057614,0.011471479442320742
4224,2001-05-29,23.96999931335449,25.29999923706055,23.81999969482422,25.25,418200.0,-0.05181967316887959,1.144928177223197,2.1333399031064615,36.269071001099825,57.01373368223417,3.1921304693284966,2.8567971294921364,-3.0462132500632073,0.10846281710918859,29.825103734492274,1.4799995422363317,0.9342131922022041,-2.90300102233887,-5.885201880508056,0.07919983583031609,-4.394101451423463,-1.411900593254277,5.89340000152588,2.4390183387705133,-40.355695552827164,1.4911004290845926,5,2.925000190734867,2.5150003433227575,-2.5968744754791224,-1.8293743133544886,4.800001144409183,1,0.055486022603474794,1.4029857119676097,25.28000068664551,1.1666651213616337,25.81999969482422,1.2168678574957563,27.489999771118164,0.055486022603474794
4225,2001-05-30,21.950000762939453,23.75,21.950000762939453,23.54999923706055,623200.0,-0.08427194861410059,-1.2500011920940324,1.2499981373558493,32.585672617751726,53.183511753812674,5.216742380097681,4.904581262716633,-0.8172748372566829,1.9945898292099784,29.472391024900645,2.0199985504150355,0.7082424777595975,-4.78099956512451,-8.38620012070492,-1.1757990095441002,-6.583599842914715,-2.9783992873343053,7.671662567138668,0.0,-36.91269592343036,1.8026002777902042,5,4.0099992752075195,4.0099992752075195,-0.4343757629394531,-0.6062507629394531,3.909999847412106,2,0.1457858197888413,1.144928177223197,23.96999931335449,1.4029857119676097,25.28000068664551,1.1666651213616337,25.81999969482422,0.1457858197888413
4226,2001-05-31,22.0,22.59000015258789,21.65999984741211,22.59000015258789,1043400.0,0.002277869490782347,2.1525425920537935,0.36875044703526133,34.0425529298396,49.290177030900644,4.962801752728481,4.747513009347003,-0.6393412385995347,1.8705254611661921,28.764919734627938,0.9300003051757812,0.5826266401552687,-4.5085002899169915,-8.6899446507325,-0.3270559291014834,-6.599222470324747,-2.4177781095092357,7.161363576049801,6.071430882628922,-29.379418426106938,2.090722180407755,5,3.814999580383301,3.814999580383301,0.14312458038330078,-0.90625,3.8999996185302734,3,0.20500001040371996,-1.2500011920940324,21.950000762939453,1.144928177223197,23.96999931335449,1.4029857119676097,25.28000068664551,0.20500001040371996
4227,2001-06-01,23.51000022888184,23.979999542236328,22.25,22.5,631800.0,0.06863637404008371,-1.2913897748444754,-1.7118643519865575,38.373493740565245,46.304938801825074,2.98086670349781,3.2049345794755446,-1.9273709968299002,0.2845092871784196,27.591278058345527,1.9799995422363281,0.6081417470705048,-2.873500061035152,-7.262032144653617,1.5150320225833127,-5.067766102844384,-0.6792340192259196,5.051254248876948,40.30501786425171,3.141015249323928,2.194266041809232,6,2.3049993515014613,2.3049993515014613,-1.3668756484985387,-2.4162502288818395,1.19000053405761,4,0.25691190767231986,2.1525425920537935,22.0,-1.2500011920940324,21.950000762939453,1.144928177223197,23.96999931335449,0.25691190767231986
4228,2001-06-04,22.53000068664551,23.709999084472656,22.3799991607666,23.520000457763672,881100.0,-0.04168436974459944,-1.062010873341978,-0.9801975710581559,40.31645808764653,43.08282363373594,3.4698031583832076,4.023413265095851,-0.7725095153615733,1.201981441793773,26.245171692580527,1.3299999237060547,0.3078287642525126,-3.619999599456783,-8.312066968220773,1.072067769307207,-5.9660332838387795,-1.2739659150747862,5.479153420685542,23.90112596467849,-16.560342903506946,2.3460336843819953,6,3.2849988937377894,3.2849988937377894,-0.3843760490417516,-1.4362506866455114,4.170000076293938,0,0.28717261944823336,-1.2913897748444754,23.51000022888184,2.1525425920537935,22.0,-1.2500011920940324,21.950000762939453,0.28717261944823336
4229,2001-06-05,23.899999618530273,24.43000030517578,22.709999084472656,22.920000076293945,817400.0,0.060807762544668575,-1.4571419229323002,-0.9898987563698751,45.52941041834214,41.1173819070467,1.330465706096124,2.5087461081528026,-1.992448867852616,-0.2441700738441135,24.68040652303455,1.8999996185302699,-0.17382829113604714,-2.0765006065368645,-6.834776790368558,2.681775577294829,-4.455638698452709,0.3026374853789804,3.6012221480072633,80.86640436610621,34.102912799489374,2.3791380919158467,6,1.5,1.9149999618530273,-1.7543749809265137,-2.8062496185302734,9.070001602172852,1,0.20251046986776178,-1.062010873341978,22.53000068664551,-1.2913897748444754,23.51000022888184,2.1525425920537935,22.0,0.20251046986776178
4230,2001-06-06,25.020000457763672,25.149999618530273,23.5,24.020000457763672,1008000.0,0.04686196054852787,1.6190505024205195,1.0204086399040875,45.23950758151265,39.947079691246145,-0.5391438697272157,1.2222212510229227,-2.950311456766748,-1.5453559569212985,23.112478387733415,1.6499996185302734,-0.5797833109881587,-0.8109997749328599,-5.495149699136142,3.8731501492704226,-3.153074737034501,1.5310751871687813,2.0139235552438315,96.27509543575268,46.97989986109658,2.3420749621016417,6,-0.5600004196166992,0.7949991226196289,-2.3993754386901855,-3.926250457763672,8.450000762939453,2,0.14988009318106865,-1.4571419229323002,23.899999618530273,-1.062010873341978,22.53000068664551,-1.2913897748444754,23.51000022888184,0.14988009318106865
4231,2001-06-07,27.13999938964844,27.45000076293945,24.75,24.75,1825500.0,0.084732169987908,-1.2594154413877172,2.389999389648441,45.97432579563372,40.07622397408035,-3.0329595567256504,-0.9795008153060429,-4.87817975596624,-3.8430372961996433,22.021762001801637,2.7000007629394496,-1.1966062157699184,1.3289992332458525,-3.327762298614406,5.985760765106111,-0.999381532684275,3.65737999917598,-5.479999542236332,94.03843600369451,47.3822674132428,2.3283807659301283,6,-2.58499908447266,-1.3249998092651403,-4.089374542236332,-6.046249389648441,4.400001525878903,3,-0.047162815330979324,1.6190505024205195,25.020000457763672,-1.4571419229323002,23.899999618530273,-1.062010873341978,22.53000068664551,-0.047162815330979324
4232,2001-06-08,24.68000030517578,27.0,24.25,26.79999923706055,642600.0,-0.09064108842282936,1.182539286076509,-0.8870290683198091,41.321447692783,39.96132665168604,-0.8400114063040292,1.3720622248722236,-2.2123915943536367,-1.5458929100314869,20.314465138754535,2.889999389648441,-1.787459902897922,-1.0174998283386216,-5.668022741999099,3.633023085321856,-3.342761285168862,1.307761628491619,-2.904200439453124,45.36489975512965,2.2550680280491164,2.3252614568302388,6,-0.125,1.1349992752075195,-1.6293754577636719,-3.9487504959106445,5.60000038146973,4,0.04943271062677579,-1.2594154413877172,27.13999938964844,1.6190505024205195,25.020000457763672,-1.4571419229323002,23.899999618530273,0.04943271062677579
4233,2001-06-11,23.65999984741211,25.10000038146973,23.28000068664551,24.690000534057614,507900.0,-0.04132902938213345,-1.0335203388476066,0.4858496252777778,33.569091898519915,39.66132897362161,-0.0826676875418606,2.2133471168306578,-0.9680183180169237,-0.6414446628031811,18.47386286054166,1.8199996948242188,-2.211471343312571,-1.8520002365112305,-6.517572225973392,2.8135717529509314,-4.18478623124231,0.4807857582198487,-1.7707159637451149,20.042203091513283,-15.648870968715539,2.3327859947310805,6,0.8950004577636719,2.1549997329711914,-0.741875171661377,-2.9287500381469727,8.09000015258789,0,0.04395608293467901,1.182539286076509,24.68000030517578,-1.2594154413877172,27.13999938964844,1.6190505024205195,25.020000457763672,0.04395608293467901
4234,2001-06-12,23.96999931335449,24.70000076293945,21.309999465942386,21.649999618530273,1299300.0,0.013102259845377162,-1.260000864664714,-2.252425386608204,35.1600589736165,39.94737190205103,-0.4388130316872285,1.871722608727321,-1.039372052834704,-1.1022929009985951,17.189921218464104,3.390001296997063,-2.355468766730528,-1.461000728607182,-6.176850413208282,3.2548489559939178,-3.8189255709077337,0.8969241136933697,3.480001449584961,43.32246393356706,13.98121504362246,2.3579248423005508,6,0.41000080108642933,1.6700000762939489,-0.9543743133544886,-3.238749504089352,11.379999160766605,1,0.11389242919435483,-1.0335203388476066,23.65999984741211,1.182539286076509,24.68000030517578,-1.2594154413877172,27.13999938964844,0.11389242919435483
4235,2001-06-13,22.1299991607666,24.04999923706055,22.100000381469727,23.85000038146973,549300.0,-0.07676262850632465,-1.1910114526720084,-0.7413799340320395,35.37117408370722,40.094996474702995,1.5973873499838511,3.6391895579390052,1.0429619270370551,0.5686398409113487,15.854951825422853,1.9499988555908239,-2.4784484668458333,-3.136500835418701,-8.078089375959525,1.8050877051221228,-5.607295105689115,-0.6657065651482874,5.1972015762329065,13.355041068562294,-15.954274641950487,2.4707942702704124,6,2.2500009536743164,3.510000228881836,1.0231256484985352,-1.3987493515014648,12.670000076293952,2,0.48983291780481997,-1.260000864664714,23.96999931335449,-1.0335203388476066,23.65999984741211,1.182539286076509,24.68000030517578,0.48983291780481997
4236,2001-06-14,21.670000076293945,22.3700008392334,20.5,22.100000381469727,902500.0,-0.020786222409270194,2.855666981280478,0.24999999999999947,37.87258662079813,40.03934012806219,2.241355694631647,3.9089597357955164,1.773154188762021,0.8751391726283835,15.291313072556173,1.8700008392333984,-2.4108565515528504,-3.348499965667724,-8.495543355095279,1.7985434237598312,-5.922021660381503,-0.7749782709539446,5.536856635284419,18.000001173753006,-14.055622583942188,2.5735216947137785,6,2.3050003051757812,3.564999580383301,1.508124828338623,-0.9387502670288086,11.920000076293945,3,0.5445316614150766,-1.1910114526720084,22.1299991607666,-1.260000864664714,23.96999931335449,-1.0335203388476066,23.65999984741211,0.5445316614150766
4237,2001-06-15,21.5,22.200000762939453,20.90999984741211,20.920000076293945,437800.0,-0.007844950424338859,-3.3000003178912367,-1.3488360745905856,38.70967264124209,39.86080841179504,2.3426029520056915,3.7166267707513114,2.2391063953281147,0.871129551896491,13.911143930890669,1.2900009155273438,-2.0881265285714754,-3.1675000190734863,-8.266366382495224,1.9313663443482518,-5.716933200784354,-0.618066837362619,5.43858244311523,21.739128631995754,-12.321523041616288,2.549433181710869,6,2.4750003814697266,3.734999656677246,1.763124942779541,-0.7687501907348633,14.5,4,0.46697678676871357,2.855666981280478,21.670000076293945,-1.1910114526720084,22.1299991607666,-1.260000864664714,23.96999931335449,0.46697678676871357
4238,2001-06-18,21.600000381469727,22.290000915527344,21.530000686645508,21.6200008392334,1014300.0,0.004651180533475685,-8.500011920940324,-0.03448355240441058,42.36960817666992,39.50971927383146,2.3432238444177536,3.281607792420033,2.3899354273281794,0.6089076982654298,12.440601533202699,0.7900009155273438,-1.787623785182852,-2.747999668121338,-7.770507454949005,2.274508118706329,-5.259253561535171,-0.23674577470750435,5.081038763920894,26.190480515529018,-11.379753722201855,2.5112538934138335,6,2.375,3.6349992752075195,2.443124771118164,-0.19375038146972656,14.149999618530273,0,0.40185185888340125,-3.3000003178912367,21.5,2.855666981280478,21.670000076293945,-1.1910114526720084,22.1299991607666,0.40185185888340125
4239,2001-06-19,21.06999969482422,22.209999084472656,21.0,22.200000762939453,721000.0,-0.024537068392840644,1.1043504221053855,56.49876025176426,46.866092415135874,39.69045092201182,2.7150938775479396,3.301173293841888,3.149629731613537,0.9999005904514,10.489047252244502,1.2099990844726562,-1.6715212430429638,-2.8465003013610826,-7.39331075068587,1.7003101479637053,-5.1199055260234765,-0.5730950766986886,5.3637978847507775,16.056332882375113,-25.181250242206932,2.2734052246623935,6,2.905000686645508,4.164999961853027,3.270000457763672,0.33625030517578125,17.830001831054688,1,0.5068818443219669,-8.500011920940324,21.600000381469727,-3.3000003178912367,21.5,2.855666981280478,21.670000076293945,0.5068818443219669
4240,2001-06-20,22.899999618530273,23.399999618530273,21.25,21.25,1452800.0,0.08685334362655861,-1.6060607461780771,-1.460175273358247,52.84449982427553,40.453803591860904,0.6177051969240992,1.0077594546533604,1.5660555547498731,-0.9548872680413609,8.197316204102131,2.3299999237060547,-1.480911237698276,-0.6895003318786621,-4.433539502334611,3.0545388385772867,-2.5615199171066365,1.1825192533493123,3.296446057861722,82.75861842170168,35.54131633735128,1.8720195852279753,6,0.8500003814697266,2.3350000381469727,1.5787506103515625,-1.4937496185302734,15.100000381469727,2,0.5436680813530015,1.1043504221053855,21.06999969482422,-8.500011920940324,21.600000381469727,-3.3000003178912367,21.5,0.5436680813530015
4241,2001-06-21,24.209999084472656,25.35000038146973,23.5,23.60000038146973,984500.0,0.057205217806307385,-3.567905188227186,0.3696962691096126,52.240713793002804,41.667055380774215,-1.2869604962126147,-0.590862581955168,0.47281615586488357,-2.388313691519329,7.0040336527207385,2.4500007629394567,-1.4494410442383945,0.7844991683959961,-2.499205072432506,4.068203409224498,-0.8573529520182532,2.4263512888102454,1.75858876486366,74.32429820103532,25.148995407586405,1.6418521204142509,6,-1.284998893737793,1.0250005722045898,0.8725011348724365,-2.8037490844726562,12.990001678466797,3,0.43742257550847685,-1.6060607461780771,22.899999618530273,1.1043504221053855,21.06999969482422,-8.500011920940324,21.600000381469727,0.43742257550847685
4242,2001-06-22,25.0,26.70000076293945,22.75,24.01000022888184,881900.0,0.03263118320537317,-1.2507125386699947,1.6229538952206781,58.00388713488886,44.382032629259655,-2.2649830509022273,-1.523559323375288,-0.13642211793029446,-3.297402855853356,6.762318315646287,3.9500007629394496,-1.4807458203239214,1.6155000686645522,-1.5610485605288105,4.792048697857915,0.027225754067870866,3.2037743832612335,-4.5,70.17542920357836,17.067684785665946,1.5882743145966811,6,-1.3999996185302734,0.2349996566772461,0.0,-3.59375,13.119998931884773,4,0.3436000061035156,-3.567905188227186,24.209999084472656,-1.6060607461780771,22.899999618530273,1.1043504221053855,21.06999969482422,0.3436000061035156
4243,2001-06-25,25.56999969482422,26.15999984741211,24.61000061035156,25.32999992370605,471100.0,0.022799987792968768,1.1830973996929488,0.24242406727740815,55.70745103243888,46.66507619135103,-2.8335332990908917,-2.182623291230165,-0.580429344564763,-3.9773996589223373,7.008743208844298,1.5499992370605504,-1.6901445823175578,2.1709998130798347,-1.0443898842265682,5.386389510386238,0.5633049644266315,3.778694661733038,-4.945999679565428,80.17542251112792,29.31577651580693,1.607694848653202,6,-1.9699993133544922,-0.33500003814697266,0.05749988555908203,-4.163749694824219,13.510002136230469,0,0.40789989947817573,-1.2507125386699947,25.0,-3.567905188227186,24.209999084472656,-1.6060607461780771,22.899999618530273,0.40789989947817573
4244,2001-06-26,25.29999923706055,26.0,24.0,24.559999465942386,1077000.0,-0.010559267148459117,-1.1505391340015811,3.083335320156675,51.01596082765097,48.40338582956699,-2.631793377065719,-1.9055734497879335,-0.13565217583129652,-3.8360502099840446,7.52957352486481,2.0,-1.6186952267213393,1.834499359130863,-1.4839747673789105,5.152973485640636,0.17526229587597797,3.493736422385748,-4.554479206848146,74.31190220377492,27.990906961200977,1.6592370632548865,6,-1.6999988555908239,-0.06499958038330433,0.32750034332275035,-3.8937492370605504,15.060001373291012,1,0.4130435208721994,1.1830973996929488,25.56999969482422,-1.2507125386699947,25.0,-3.567905188227186,24.209999084472656,0.4130435208721994
4245,2001-06-27,25.149999618530273,26.04999923706055,24.45000076293945,25.28000068664551,636500.0,-0.005928838855874363,-1.0915029420564473,-0.17567717341155664,41.574937082525196,48.81475810309223,-2.2443762216182463,-1.5847994269359802,0.2064588495329467,-3.8148840376040027,7.524022933554217,1.5999984741211009,-1.3005135304306208,1.5244997978210435,-1.7948878179980774,4.843887413640164,-0.13519401008851872,3.1841936057306057,-4.285389973663328,60.759472277779494,19.628635517292146,1.6596938079095607,6,-1.3449993133544922,0.08500003814697266,0.554999828338623,-3.6687498092651367,14.600000381469727,2,0.546719766039987,-1.1505391340015811,25.29999923706055,1.1830973996929488,25.56999969482422,-1.2507125386699947,25.0,0.546719766039987
4246,2001-06-28,26.51000022888184,27.0,25.149999618530273,25.21999931335449,602100.0,0.05407557180834033,-1.5874125687579028,-9.923002435517258,58.54341621958551,51.018507389574836,-3.1800374124411057,-2.7295431756330863,-1.1367055050802044,-5.28614028474718,7.549086772760982,1.8500003814697266,-0.9945361752119979,2.659000396728519,-0.8050457625193594,6.123046555976398,0.9269773171045799,4.3910234763524585,-5.528682761653442,88.47059362074916,45.89765655168712,1.7320230796239386,6,-2.5100002288818395,-1.6900005340576207,-0.7700009346008336,-4.993750572204593,8.420000076293942,3,0.43342133805793615,-1.0915029420564473,25.149999618530273,-1.1505391340015811,25.29999923706055,1.1830973996929488,25.56999969482422,0.43342133805793615
4247,2001-06-29,29.54999923706055,31.34000015258789,25.899999618530273,26.5,1286200.0,0.11467366963153491,-1.5600002513212317,2.3643388158478276,73.13432679281041,54.43680945803489,-5.540725282477343,-5.579925101387261,-4.126452720960611,-8.412863398625895,8.7234854544669,5.440000534057617,-0.45523857276636903,5.396999454498296,1.104131216780953,9.689867692215639,3.2505653356396245,7.5434335733569675,-8.327934468521288,75.6130670529178,28.94301997091921,2.1464341188586724,6,-3.379999160766605,-3.629999160766605,-3.334999561309818,-8.033749580383304,6.04000091552734,4,0.25888330705215545,-1.5874125687579028,26.51000022888184,-1.0915029420564473,25.149999618530273,-1.1505391340015811,25.29999923706055,0.25888330705215545
4248,2001-07-02,29.0,30.04999923706055,28.20000076293945,28.76000022888184,1232500.0,-0.01861249581254676,-1.7205885859100059,0.07868846923039276,69.39090575535496,56.939566495837006,-4.280821306188287,-4.764642536318789,-3.5969996496582155,-7.940693617910316,9.961350100230378,1.8499984741211009,0.07653795259586715,4.52350025177002,-0.20719791840508606,9.254198421945127,2.1581511666824653,6.888849336857575,-7.170859108417819,68.11988959206127,20.157817036134773,2.365349085087554,7,-2.7049999237060547,-3.0799999237060547,-2.190000534057617,-7.483750343322754,3.25,0,0.31448272178913017,-1.5600002513212317,29.54999923706055,-1.5874125687579028,26.51000022888184,-1.0915029420564473,25.149999618530273,0.31448272178913017
4249,2001-07-03,28.739999771118164,28.85000038146973,28.20000076293945,28.649999618530273,309100.0,-0.0089655251338564,3.1935273487970948,0.3750009934116992,79.01668553362224,59.847587130208865,-3.1496324729804606,-4.346286327921156,-3.3087649701039297,-7.734878257359256,11.242511055992315,0.7999992370605504,0.6421885952536357,4.021500015258788,-1.066699946964171,9.109699977481746,1.4774000341473084,6.565599996370267,-6.340207323875639,62.26414206398949,9.514541385817815,2.5440999811114797,7,-1.6949996948242188,-2.8199996948242188,-1.9300003051757812,-7.223750114440918,4.769998550415032,1,0.35977738838841455,-1.7205885859100059,29.0,-1.5600002513212317,29.54999923706055,-1.5874125687579028,26.51000022888184,0.35977738838841455
4250,2001-07-05,28.770000457763672,29.5,28.5,28.5,1076200.0,0.001043865236062258,-6.407394848754574,3.0,82.39050975801906,63.19756445965511,-2.5249318427918865,-4.301480880943018,-3.242867975430819,-7.802474359773864,12.347231628405837,1.0,1.166655952999303,3.8640007019042955,-1.537696493923569,9.26569789773216,1.1631521039903632,6.564849299818228,-5.833795548200424,58.48143016007861,1.281040201039417,2.7008485979139323,7,-1.7250003814697266,-2.8500003814697266,-2.080000877380371,-7.253750801086426,6.130001068115234,3,0.4028501900652661,3.1935273487970948,28.739999771118164,-1.7205885859100059,29.0,-1.5600002513212317,29.54999923706055,0.4028501900652661
4251,2001-07-06,25.86000061035156,28.459999084472656,25.54999923706055,28.459999084472656,915200.0,-0.10114702124124719,1.2384627347874158,-9.629607651987184,65.91241010053812,64.07628923361614,0.7193855602966508,-1.5729374525402484,-0.31813173814026285,-4.944379270982498,12.055608538098268,3.2200012207031214,1.6201352365868154,1.018000793457027,-4.30196207248127,6.337963659395324,-1.6419806395121235,3.6779822264261774,-2.4195679862068324,5.354081593660237,-54.004905947924144,2.6599814329691487,7,1.8099994659423864,0.059999465942386365,0.09999942779541371,-4.343750953674313,9.020000457763675,4,0.5371229335581833,-6.407394848754574,28.770000457763672,3.1935273487970948,28.739999771118164,-1.7205885859100059,29.0,0.5371229335581833
4252,2001-07-09,25.899999618530273,26.59000015258789,25.54999923706055,26.09000015258789,1025900.0,0.0015467520199015095,-1.3370773032272827,0.07307717137097355,65.76246125173533,65.19351259131575,0.9168988811459009,-1.598823349977927,-0.2765379568881059,-5.034581499271468,11.99725000160328,1.0400009155273402,1.868156333325878,0.996999835968019,-4.343081438266758,6.337081110202796,-1.6730408011493694,3.6670404730854074,-1.9855929426789558,7.7777862548827335,-53.47271251421305,2.670040637117389,7,1.7700004577636719,0.020000457763671875,-0.08500003814697266,-4.383749961853027,8.980001449584961,0,0.3486486802951516,1.2384627347874158,25.86000061035156,-6.407394848754574,28.770000457763672,3.1935273487970948,28.739999771118164,0.3486486802951516
4253,2001-07-10,24.70000076293945,26.36000061035156,24.60000038146973,26.04999923706055,1466700.0,-0.04633200282876759,-1.2709691550810573,7.105235155348128,62.6834440510972,66.4898996161431,2.2132579709308615,-0.33404182518339454,0.9534615600610259,-3.908240620323671,12.2448864062219,1.7600002288818288,2.0260789588975854,-0.25499906539917205,-5.564281953665446,5.054283822867102,-2.9096405095323092,2.399642378733965,-0.340058478483936,2.040824270507067,-62.244388579423465,2.6546414441331367,7,3.1949996948242223,1.2199993133544957,1.1149988174438512,-3.1837511062622035,7.25,1,0.440890649930185,-1.3370773032272827,25.899999618530273,1.2384627347874158,25.86000061035156,-6.407394848754574,28.770000457763672,0.440890649930185
4254,2001-07-11,26.70000076293945,26.8799991607666,24.35000038146973,24.809999465942386,1278400.0,0.08097165741795664,1.24888971022687,-1.4000025431343723,63.12155305624345,68.88396805766736,0.48358692674283077,-2.2335453686486417,-0.9994489891108032,-5.946067814983035,13.051851910155554,2.5299987792968714,2.0790870546225975,1.608500862121577,-3.7344228317448795,6.951424555988034,-1.0629609848116495,4.279962709054804,4.639999389648441,45.63107874831985,-15.643318710005822,2.671461846933228,7,1.144999504089359,-0.7800006866455043,-0.8850011825561488,-5.1837511062622035,5.860000610351566,2,0.20786513402517004,-1.2709691550810573,24.70000076293945,-1.3370773032272827,25.899999618530273,1.2384627347874158,25.86000061035156,0.20786513402517004
4255,2001-07-12,32.970001220703125,33.22999954223633,28.649999618530273,28.649999618530273,4659900.0,0.23483147110866964,-1.1203695486605516,2.285713564872524,72.5308712835888,70.4381297314455,-5.096436853490562,-8.06320560880149,-7.1556235424496535,-12.175905984375746,14.565312258184171,6.5299987792968786,2.313275546510962,7.336501216888429,1.1291630506292307,13.543839383147628,4.23283213375883,10.440170300018028,-8.620000839233395,97.07209069701356,35.90146240153847,3.1036690831295997,7,-4.180001258850098,-6.105001449584961,-7.362501621246338,-11.453751564025879,-1.2700004577636754,3,0.016378437392686074,1.24888971022687,26.70000076293945,-1.2709691550810573,24.70000076293945,-1.3370773032272827,25.899999618530273,0.016378437392686074
4256,2001-07-13,33.470001220703125,34.150001525878906,31.90999984741211,32.25,2213200.0,0.015165301228015515,-1.357894610037866,0.2824075852401294,72.11488833692523,70.3248587919027,-5.034798298446532,-8.046395188777922,-7.587155694873964,-12.587520879131255,15.585929767199113,2.240001678466797,2.7047437475956215,7.246501159667968,0.4137334832374506,14.079268836098485,3.830117321452711,10.662884997883225,-9.120000839233395,93.06122218604315,31.665220260310065,3.4163838382152583,7,-4.220000267028809,-6.145000457763672,-8.332501411437988,-11.953751564025879,-1.2800025939941406,4,0.04272483576401087,-1.1203695486605516,32.970001220703125,1.24888971022687,26.70000076293945,-1.2709691550810573,24.70000076293945,0.04272483576401087
4257,2001-07-16,31.540000915527344,33.5,31.20000076293945,33.459999084472656,1975000.0,-0.05766358633957758,1.2999992370605504,-1.573767416264352,64.55388032488352,69.78741152185032,-3.121041416169902,-5.61346213044764,-5.5955179530934664,-10.557506193793795,16.542660767401117,2.2999992370605504,3.2489024451404234,4.81450080871582,-2.03232772580526,11.661329343236904,1.3910865414552802,8.23791507597636,-6.798000488281247,73.3673438207653,13.75416028290136,3.4234142672605414,7,-2.2899999618530273,-4.215000152587891,-6.355000972747803,-10.023751258850098,-2.4200000762939453,0,0.10589727506772473,-1.357894610037866,33.470001220703125,-1.1203695486605516,32.970001220703125,1.24888971022687,26.70000076293945,0.10589727506772473
4258,2001-07-17,30.28000068664551,30.979999542236328,28.920000076293945,30.979999542236328,2212300.0,-0.03994927686452687,4.885722382227842,0.3645830849804081,61.581399747396034,67.85015754560297,-1.8555049533261077,-3.868158463641027,-4.325613913256976,-9.209790739643218,17.24189404788679,2.6200008392333984,3.462889313513358,3.120500564575199,-3.453325467629636,9.694326596780034,-0.1664124515272185,6.407413580677616,-5.161680215454101,60.51020012950509,2.6424455049805644,3.286913016102417,7,-1.029999732971195,-2.9549999237060582,-5.09500074386597,-8.763751029968265,2.2600002288818324,1,0.15191546489952623,1.2999992370605504,31.540000915527344,-1.357894610037866,33.470001220703125,-1.1203695486605516,32.970001220703125,0.15191546489952623
4259,2001-07-18,31.75,32.580001831054695,30.65999984741211,30.68000030517578,2158800.0,0.048546871863276,-2.4594611313492463,-1.5285734916253713,64.4610013614726,65.85798994598669,-3.1889907488544686,-4.740038596111745,-5.77390414912189,-10.568665096011095,17.901664008455594,2.3000011444091832,3.242874002295629,4.056499862670897,-2.1599418286566987,10.272941553998493,0.9482790170070992,7.164720708334695,-6.270412286621092,56.363623753071266,-1.0913240531263853,3.1082208456637987,7,-2.4999990463256836,-4.424999237060547,-6.565000057220459,-10.233750343322754,-0.07999992370605469,2,0.0062992366280141265,4.885722382227842,30.28000068664551,1.2999992370605504,31.540000915527344,-1.357894610037866,33.470001220703125,0.0062992366280141265
4260,2001-07-19,35.349998474121094,36.15999984741211,34.09999847412109,34.689998626708984,4280000.0,0.11338577871247546,-1.2391317418030567,0.6168224632255949,67.63766915258827,66.04968539621449,-6.434071253043825,-7.757206807300076,-9.327966873403792,-14.035476635130152,19.48967407624816,4.409999847412109,3.206591800750285,7.03399839401245,0.36192153491134604,13.70607525311355,3.6979599644619014,10.370036823562998,-9.523594208242187,88.81213537433695,33.82305883655678,3.33603842955055,7,-5.094998359680176,-7.019998550415039,-10.339998722076416,-13.833748817443848,-2.0499992370605398,3,-0.07892495675417266,-2.4594611313492463,31.75,4.885722382227842,30.28000068664551,1.2999992370605504,31.540000915527344,-0.07892495675417266
4261,2001-07-20,34.799999237060554,35.25,33.5,34.65999984741211,1334400.0,-0.015558677816158384,2.365381652789495,0.21212033638702923,61.63048506495888,65.5905769310171,-5.00935914565633,-6.717565522239596,-8.724903060487065,-13.332181712237112,21.003162416954257,1.8499984741210938,3.090916299586535,5.9544991493225154,-1.0195805506873015,12.928578849332329,2.4674592993176105,9.441538999327424,-8.353579236289654,81.21546058914429,27.644028599178355,3.487039850004907,7,-4.544999122619636,-6.469999313354499,-9.789999485015876,-13.283749580383308,-0.8800010681152486,4,-0.08908041787597898,-1.2391317418030567,35.349998474121094,-2.4594611313492463,31.75,4.885722382227842,30.28000068664551,-0.08908041787597898
4262,2001-07-23,33.59000015258789,36.25,33.549999237060554,35.18000030517578,953700.0,-0.03477008939655568,-2.2335300070126576,-11.357193460489887,59.87946835295037,65.27902407566746,-2.898641672708038,-5.092103602650276,-7.455785240266859,-11.96638316513873,22.132507124444416,2.700000762939446,2.9231391262349753,4.315000057220459,-2.719688372709683,11.349688487150598,0.7976558422553879,7.83234427218553,-6.560765361018518,63.710779330169345,11.484763250117439,3.5173442149650698,7,-3.2899999618530273,-5.010000228881836,-8.985000133514404,-12.073750495910645,0.4099998474121094,0,-0.04167911638937716,2.365381652789495,34.799999237060554,-1.2391317418030567,35.349998474121094,-2.4594611313492463,31.75,-0.04167911638937716
4263,2001-07-24,36.0,36.79999923706055,33.400001525878906,33.400001525878906,2652800.0,0.07174753904329578,-1.6153843896627513,-1.635219009186462,64.30260354639152,65.41025190790613,-3.9528547208526987,-7.041680323707581,-9.79098297220207,-14.172055567226238,23.363358555463904,3.3999977111816406,3.2325014014645888,6.203499889373781,-1.2108794065818103,13.617879185329372,2.4963102413959817,9.910689537351576,-8.233103991756177,86.97069516962358,34.5267153759264,3.707189647977796,7,-3.27500057220459,-7.100000381469727,-11.394999980926514,-14.483750343322754,-3.8400001525878906,1,-0.19111108779907227,-2.2335300070126576,33.59000015258789,2.365381652789495,34.799999237060554,-1.2391317418030567,35.349998474121094,-0.19111108779907227
4264,2001-07-25,35.75,36.75,35.060001373291016,36.02999877929688,751700.0,-0.00694444444444442,-1.0361477899981155,-0.10769190139295493,63.63281444995704,64.4215789263915,-2.5525361546804106,-6.2912047115209475,-9.410160099295588,-13.718105433919817,24.972239523918415,1.6899986267089844,3.594501080848037,5.430999851226808,-2.120749498774657,12.982749201228273,1.655125176226072,9.20687452622754,-7.079793668874505,69.1176487087802,16.71704618871661,3.775874675000733,7,-2.890000343322754,-6.850000381469727,-11.144999980926514,-14.233750343322754,-5.180000305175781,2,-0.08979018418105333,-1.6153843896627513,36.0,-2.2335300070126576,33.59000015258789,2.365381652789495,34.799999237060554,-0.08979018418105333
4265,2001-07-26,38.900001525878906,39.5,34.650001525878906,35.54999923706055,989200.0,0.08811193079381563,1.1318678186215945,-11.964346049046018,75.23220348991704,64.76794727672393,-5.333814412382679,-8.809964815655555,-12.38455772603632,-16.65973632797701,26.842312460181937,4.849998474121094,4.240439521632787,7.893501281738281,-0.16352248892046362,15.950525052397023,3.864989396408909,11.922013167067654,-9.416815904159904,90.16395698020985,30.498153251278538,4.028511885329371,7,-4.690001487731934,-8.525001525878906,-14.29500150680542,-16.79000186920166,-7.140001296997067,3,-0.1858612124931429,-1.0361477899981155,35.75,-1.6153843896627513,36.0,-2.2335300070126576,33.59000015258789,-0.1858612124931429
4266,2001-07-27,38.0,40.20000076293945,37.72000122070313,39.11000061035156,1990500.0,-0.023136285104774723,-1.970062588514796,-0.3313432393931561,72.65917771553772,65.6685358756855,-4.1612573397064025,-7.383585596527684,-11.354797680402704,-15.579430885313513,28.44735925558051,2.479999542236321,4.789961620314159,6.418999767303468,-1.9216271674252212,14.759626702032158,2.2486862999391235,10.589313234667813,-7.314796652887278,67.64704397392767,1.3591890055071616,4.170313467364345,7,-3.439999580383301,-6.524999618530273,-13.507500171661377,-15.827500343322754,-7.909999847412109,4,-0.12368423060366962,1.1318678186215945,38.900001525878906,-1.0361477899981155,35.75,-1.6153843896627513,36.0,-0.12368423060366962
4267,2001-07-30,37.20000076293945,38.209999084472656,37.040000915527344,38.11999893188477,624700.0,-0.02105261150159332,1.1272723489551182,0.8288267234861566,73.76425924451297,67.02218693092071,-2.7646913752855298,-6.304306931840841,-10.492590357721681,-14.587977951898107,28.53938308751055,1.1699981689453125,4.585842349479822,5.236500453948974,-3.4080700921748104,13.881071000072758,0.9142151808870835,9.558785727010864,-5.18272577761099,55.882347991309224,-17.766773074169755,4.322285273061891,7,-1.7700004577636719,-5.725000381469727,-13.120000839233398,-14.400001049041748,-12.030000686645508,0,-0.08817211093344535,-1.970062588514796,38.0,1.1318678186215945,38.900001525878906,-1.0361477899981155,35.75,-0.08817211093344535
4268,2001-07-31,38.11999893188477,38.650001525878906,36.650001525878906,36.91999816894531,1644900.0,0.02473113306658492,-1.2988584369772587,-1.3043512513890478,72.64075999909852,67.93104900176803,-2.744216997547319,-6.857619125675885,-11.321321265659432,-15.304239270302972,28.66801505921513,2.0,4.390631246522677,5.700498676300057,-3.242858421383467,14.643855773983585,1.2288201274582917,10.172177225141823,-4.957142337690769,62.52248437864084,-14.064697859196613,4.471678548841764,7,-1.319997787475593,-6.019998550415046,-13.702498912811286,-15.0349988937378,-13.369998931884773,1,-0.10807972317225523,1.1272723489551182,37.20000076293945,-1.970062588514796,38.0,1.1318678186215945,38.900001525878906,-0.10807972317225523
4269,2001-08-01,39.08000183105469,41.45000076293945,38.790000915527344,38.79999923706055,2377600.0,0.025183707399502042,-16.73337741439162,0.23333534664449768,65.34404986734779,67.67620241451908,-2.85538910586677,-7.381721115585581,-12.232146730099984,-16.04786483818487,28.988750078690106,3.3300018310546804,4.540042588581212,6.143501472473147,-3.0948630117499363,15.381865956696231,1.5243192303616055,10.76268371458469,-4.931945053236319,65.14707062071302,-8.483369185340791,4.619182242111543,8,-1.6550006866455078,-6.355001449584961,-14.662501811981201,-14.740002632141113,-14.300001144409176,2,-0.177072713905137,-1.2988584369772587,38.11999893188477,1.1272723489551182,37.20000076293945,-1.970062588514796,38.0,-0.177072713905137
4270,2001-08-02,40.36000061035156,40.5,38.83000183105469,39.36000061035156,1580400.0,0.03275329373909419,1.6093746274706149,3.571395485075135,66.6505554542523,68.23398801332947,-3.7436696441831856,-8.167666534450191,-13.43869857798273,-17.08188751442959,29.12847889591192,1.6699981689453125,4.926363501581413,6.844000244140624,-2.741430328716987,16.429430816998234,2.0512849577118146,11.636715530569429,-5.043632794913819,77.29165987835881,5.866310341804933,4.792715286428805,8,-2.934999465942383,-7.460000038146973,-15.942500591278076,-16.02000141143799,-14.540000915527344,3,-0.24256691693449572,-16.73337741439162,39.08000183105469,-1.2988584369772587,38.11999893188477,1.1272723489551182,37.20000076293945,-0.24256691693449572
4271,2001-08-03,39.75,40.349998474121094,38.22000122070313,39.79999923706055,2204100.0,-0.015113989126033567,2.704350422105373,-0.049999237060546875,71.1925646287937,69.4909987106454,-2.6347414016182356,-6.813013757143622,-12.697961009245965,-16.251659910016595,30.756447081637067,2.1399993896484304,5.143212297145759,5.539499664306639,-3.7174646162967164,14.796463944909995,0.9110175240049614,10.167981804608317,-3.4522509129619863,64.58331180943041,-6.323898505791604,4.628482140301679,8,-2.3249988555908203,-6.84999942779541,-15.230000019073486,-15.405000686645511,-13.98999977111816,4,-0.20100628355014238,1.6093746274706149,40.36000061035156,-16.73337741439162,39.08000183105469,-1.2988584369772587,38.11999893188477,-0.20100628355014238
4272,2001-08-06,34.93000030517578,39.15999984741211,34.84000015258789,39.150001525878906,3332600.0,-0.12125785395784194,1.037736731774465,84.40131227588311,60.13955504456316,69.02843776599781,2.676823215133588,-1.3510938203835252,-7.746700330044337,-11.238472929770776,31.924525663619697,4.909999847412109,4.85677483717161,0.26799993515014364,-8.122600118102639,8.658599988402926,-3.9273000914762477,4.463299961776535,6.520000457763672,1.3615755563917238,-67.93360062228278,4.195300026626392,8,3.1200008392333984,-2.0299997329711914,-10.520000457763672,-10.585000991821293,-8.729999542236332,0,-0.13856284312344302,2.704350422105373,39.75,1.6093746274706149,40.36000061035156,-16.73337741439162,39.08000183105469,-0.13856284312344302
4273,2001-08-07,35.59000015258789,36.29999923706055,32.549999237060554,34.400001525878906,2362800.0,0.018894928189116422,1.873566746322315,-0.2819901143324101,58.67992843130914,68.47811709725914,2.182010461129053,-1.215742741448146,-8.247655174618142,-11.691502775007557,33.30822303534448,3.749999999999993,4.852203536761209,0.3834998130798368,-6.5765432455337915,7.343542871693469,-3.096521716226981,3.863521342386651,5.727800598144533,34.157307801440275,-35.25454236456729,3.4800215293068155,8,1.4099998474121094,-2.689999580383301,-9.545000076293945,-9.670000076293945,-8.01000022888184,1,-0.2927788713576689,1.037736731774465,34.93000030517578,2.704350422105373,39.75,1.6093746274706149,40.36000061035156,-0.2927788713576689
4274,2001-08-08,32.25,36.68000030517578,32.0,34.740001678466804,1673000.0,-0.09384659000472151,-2.1304332294392396,-2.0924407999974415,42.90942729284939,64.88669751980719,5.557785132756692,2.699787918194403,-4.74191022844208,-8.157861570672004,34.49136914039658,4.680000305175781,4.912230145331549,-3.2340003013610854,-9.126737699015052,2.6587370962928816,-6.180369000188065,-0.28763160253410547,8.717088690185548,2.941176470588235,-61.37220556695948,2.9463686988269826,8,4.475000381469727,0.6500005722045898,-6.142499923706055,-6.329999923706055,-6.680000305175781,2,-0.2325581395348837,1.873566746322315,35.59000015258789,1.037736731774465,34.93000030517578,2.704350422105373,39.75,-0.2325581395348837
4275,2001-08-09,33.509998321533196,33.68000030517578,31.10000038146973,31.989999771118164,1055000.0,0.03906971539637816,1.7741897112011422,-0.6104407734178546,47.14222212456834,62.0514802319217,3.8585809337232604,1.5624254564044335,-5.752984613321644,-9.214926129483029,33.72481828282847,2.579999923706051,4.659693190970245,-2.001001834869392,-7.850025042110083,3.8480213723712993,-4.925513438489737,0.9235097687509537,6.919065047241219,26.054037156808523,-34.629210089696954,2.924511603620345,8,2.765002250671394,-0.6099977493286062,-7.027498245239251,-7.589998245239251,-9.559997558593746,3,-0.2605191904554013,-2.1304332294392396,32.25,1.873566746322315,35.59000015258789,1.037736731774465,34.93000030517578,-0.2605191904554013
4276,2001-08-10,34.900001525878906,35.169998168945305,30.35000038146973,33.419998168945305,2067600.0,0.04148025287881052,3.7722829679149665,0.9736873476158839,52.87912341457435,59.73090958415074,2.2155921582312104,0.3004515912688177,-6.874391521457898,-10.38486691907746,32.86354709666347,4.819997787475575,4.470576823385009,-0.6824986457824735,-6.4610067741715085,5.096009482606561,-3.571752709976991,2.206755418412044,4.782736803911135,51.645873101338225,-8.296906877916953,2.8892540641945175,8,0.9999990463256836,-2.0000009536743164,-8.417501449584961,-8.980001449584961,-9.850002288818356,4,-0.26017196086142635,1.7741897112011422,33.509998321533196,-2.1304332294392396,32.25,1.873566746322315,35.59000015258789,-0.26017196086142635
4277,2001-08-13,34.880001068115234,36.16999816894531,34.169998168945305,35.34000015258789,1034800.0,-0.0005730789939605296,-1.1276540484384046,-0.3108094872336791,47.24951206172913,56.90965981333191,2.0918752889163272,0.6150396744629063,-6.62916856901392,-10.156657486282477,32.39474845813663,2.000000000000007,3.6438211455764673,-0.8694991111755357,-6.340993020626414,4.601994798275342,-3.605246065900978,1.8662478435499068,3.869463466842774,71.56399275267773,14.418772813174783,2.7357469547254394,8,1.0199995040893555,-1.9800004959106445,-8.085000991821289,-8.960000991821289,-12.14000129699707,0,-0.2614679059620282,3.7722829679149665,34.900001525878906,1.7741897112011422,33.509998321533196,-2.1304332294392396,32.25,-0.2614679059620282
4278,2001-08-14,34.880001068115234,36.43000030517578,34.360000610351555,35.310001373291016,1689600.0,0.0,-1.816323776702841,0.934785132602458,47.83690019779135,54.96442096115898,1.7700934236673618,1.03014605715898,-6.3677093264663505,-9.966293668517011,32.941614583738094,2.069999694824226,2.896478211050926,-1.099499130249022,-5.954979385845469,3.755981125347425,-3.5272392580472456,1.3282409975492016,3.029517051493947,71.56399275267773,15.275020289294297,2.427740127798224,8,0.5449991226196289,-1.9800004959106445,-8.085000991821289,-8.960000991821289,-15.650001525878906,1,-0.2488532121379552,-1.1276540484384046,34.880001068115234,3.7722829679149665,34.900001525878906,1.7741897112011422,33.509998321533196,-0.2488532121379552
4279,2001-08-15,31.95000076293945,35.5,31.399999618530273,34.889999389648445,1234600.0,-0.08400229975492113,-1.0297026991809735,6.837201256187814,32.52890989625136,51.17312701026999,4.003335352752149,4.190760649100358,-3.249071832562638,-6.88298957283007,32.714258551656194,4.100000381469727,2.068775338826242,-4.039499473571784,-8.858993096048163,0.7799941489045921,-6.44924628480997,-1.6297526623335976,5.203565582855784,26.315796078076964,-24.627064851574204,2.4097468112381883,8,3.3999986648559606,0.9499998092651403,-5.042500495910641,-6.030000686645504,-13.230001449584961,2,-0.13677623583353404,-1.816323776702841,34.880001068115234,-1.1276540484384046,34.880001068115234,3.7722829679149665,34.900001525878906,-0.13677623583353404
4280,2001-08-16,32.560001373291016,33.200000762939446,30.290000915527344,31.35000038146973,1471400.0,0.01909235041581403,1.3373494898799518,-0.4115651554489835,36.12245410345575,47.276448063010214,2.425629900127511,3.54265724669942,-3.6955642022923563,-7.336578792110167,31.542740061707462,2.9099998474121023,1.2016830979828228,-3.289999008178711,-8.343273297374544,1.7632752810171226,-5.816636152776624,-0.7633618635807977,3.9132083760716654,36.970695169623575,-11.369307671747045,2.5266371445979168,8,2.164999008178711,2.4899988174438477,-5.677501201629639,-6.64000129699707,-13.190000534057617,3,-0.2146806321759156,-1.0297026991809735,31.95000076293945,-1.816323776702841,34.880001068115234,-1.1276540484384046,34.880001068115234,-0.2146806321759156
4281,2001-08-17,31.70000076293945,32.810001373291016,31.10000038146973,31.38999938964844,791900.0,-0.02641279404419883,-2.84270149330501,0.2561992720554687,36.01221013351049,44.59563196178214,2.261470722466246,4.383236690977899,-2.747021806126302,-6.322581786152359,30.560658949154995,1.7100009918212855,0.5123503504341897,-3.9949996948242195,-9.364180850708518,1.374181461060079,-6.679590272766372,-1.3104091168820666,4.031223926362994,22.96416917873406,-23.412939280164515,2.6845905779421497,8,1.784999847412113,3.4849996566772496,-3.872500896453854,-4.8350009918212855,-14.270000457763672,4,-0.244479489384131,1.3373494898799518,32.560001373291016,-1.0297026991809735,31.95000076293945,-1.816323776702841,34.880001068115234,-0.244479489384131
4282,2001-08-20,32.189998626708984,32.830001831054695,31.26000022888184,31.71999931335449,803000.0,0.015457345488218088,-1.258999202754288,1.5161201009044947,34.58138515343094,41.9180160420179,1.4996322193362488,3.9874132123170085,-3.0616532698866266,-6.635209549710616,29.31518110173822,1.5700016021728551,-0.3790702902998646,-3.4350017547607408,-8.954145780491785,2.0841422709703075,-6.194573767626267,-0.6754297418952149,2.888279209740446,30.94459120606574,-12.83709895521243,2.759572012865524,8,1.2950019836425781,2.995001792907715,-3.9024977684020996,-4.864997863769531,-15.639999389648438,0,-0.22180800541333878,-2.84270149330501,31.70000076293945,1.3373494898799518,32.560001373291016,-1.0297026991809735,31.95000076293945,-0.22180800541333878
4283,2001-08-21,29.1200008392334,32.669998168945305,28.690000534057614,31.899999618530273,749300.0,-0.09537116863771222,-1.1868122539834187,-5.914899661140714,26.663538400141945,40.11291727616152,3.9731657450412996,6.867659364522069,0.18453564464021355,-3.390919544764685,28.17043738123998,3.9799976348876918,-1.4673020782109774,-6.160999584197995,-12.393295623001578,0.0712964546055872,-9.277147603599786,-3.044851564796204,5.383683766705381,6.314248735646269,-33.32876379693683,3.1161480194017903,8,3.439999580383301,5.949999809265137,-0.8324999809265137,-1.7950000762939453,-10.25,1,-0.21909343695895278,-1.258999202754288,32.189998626708984,-2.84270149330501,31.70000076293945,1.3373494898799518,32.560001373291016,-0.21909343695895278
4284,2001-08-22,32.540000915527344,32.560001373291016,30.04999923706055,30.790000915527344,1392800.0,0.11744505418029294,1.8044702261965104,-0.6294966792908502,33.347530137814886,38.5801737220778,0.6689786112478302,3.367497115913821,-3.0258936638750455,-6.611976980585325,26.96383028763686,3.440000534057617,-1.9548615555705382,-2.5804995536804185,-8.926241666824268,3.7652425594634344,-5.753370610252347,0.5923715028915097,1.1497679203480757,85.36585778454081,48.3996566367543,3.1728710565719265,8,0.01999950408935547,2.5299997329711914,-4.252500057220459,-5.215000152587891,-11.040000915527344,2,-0.4090350644993309,-1.1868122539834187,29.1200008392334,-1.258999202754288,32.189998626708984,-2.84270149330501,31.70000076293945,-0.4090350644993309
4285,2001-08-23,31.670000076293945,34.59999847412109,31.04999923706055,32.450000762939446,1279900.0,-0.026736349562247685,-2.514846614412931,-0.44571467808314325,32.98230833696954,36.36941649123282,1.3974885247049968,3.866299286899661,-1.8927928676400043,-5.536093340386472,24.8650391848425,3.549999237060536,-2.4997321090425118,-3.0890003204345717,-9.351382291455117,3.1733816505859735,-6.220191305944844,0.042190665075700906,-2.9799995422363317,50.423021673749126,16.250004040427577,3.131190985510273,8,0.8900003433227539,3.40000057220459,-3.3824992179870605,-4.344999313354492,-11.75,3,-0.4089043489656625,1.8044702261965104,32.540000915527344,-1.1868122539834187,29.1200008392334,-1.258999202754288,32.189998626708984,-0.4089043489656625
4286,2001-08-24,33.299999237060554,34.709999084472656,32.139999389648445,32.470001220703125,1189200.0,0.05146823987495708,-2.449660133898307,-1.0640990842289493,46.03406051428064,36.234366319294104,-0.5401403965741665,1.9669821610628446,-3.2204973733865714,-6.934669916595169,22.5083036643732,3.039999008178711,-2.340669832232706,-1.2240011215209918,-7.324956842406905,4.876954599364922,-4.274478981963945,1.826476738921965,-4.49179874420167,76.57806998450371,36.67436647551479,3.0504778604429563,8,-0.7399988174438548,1.7700014114379812,-4.007499217987068,-4.969999313354499,-12.170000076293952,4,-0.41831827978914926,-2.514846614412931,31.670000076293945,1.8044702261965104,32.540000915527344,-1.1868122539834187,29.1200008392334,-0.41831827978914926
4287,2001-08-27,33.919998168945305,34.330001831054695,32.209999084472656,33.400001525878906,1377900.0,0.01861858696965779,2.1641738358090605,0.6265034768980323,45.92881004312598,36.02235630210906,-1.4646612855238388,1.1474865733995898,-3.519284098512969,-7.306314137846655,20.355332252494545,2.1200027465820384,-2.3679964663899185,-0.44000205993653196,-6.413078636395113,5.533074516522049,-3.4265403481658225,2.5465362282927586,-4.87572573242187,86.87705804392785,44.336079982879376,2.98653828822929,8,-1.8249979019164968,1.1500024795532298,-4.627498149871819,-5.589998245239251,-15.079998016357415,0,-0.4861438311888405,-2.449660133898307,33.299999237060554,-2.514846614412931,31.670000076293945,1.8044702261965104,32.540000915527344,-0.4861438311888405
4288,2001-08-28,34.0,36.18000030517578,33.029998779296875,34.150001525878906,2203000.0,0.002358544674921026,-2.0143498052500357,-0.28846633507930614,55.07246376811594,38.52719562120512,-1.880358384043312,0.783151373755544,-3.2737451990794995,-7.1609213221231975,18.20387058690805,3.1500015258789062,-2.6711415428247065,-0.15400028228759766,-5.859253602045783,5.551253037470584,-3.0066269421666902,2.698626377591495,-4.729098497558596,64.43719534544783,16.18951966641172,2.8526266598790913,8,-1.5649995803833008,1.0700006484985352,-4.559999942779541,-5.625,-11.15999984741211,1,-0.5132353165570427,2.1641738358090605,33.919998168945305,-2.449660133898307,33.299999237060554,-2.514846614412931,31.670000076293945,-0.5132353165570427
4289,2001-08-29,32.15999984741211,35.0,31.95000076293945,34.59999847412109,1488400.0,-0.05411765154670267,-1.1328689890107224,16.266492040079296,46.21425032113631,39.648506312058515,-0.008311232071882557,2.1904461661794556,-1.1057872135637083,-5.113917250862123,15.258660439945492,3.0499992370605504,-2.89112011361253,-1.6480003356933608,-6.918141119902025,3.6221404485153066,-4.283070727797693,0.9870700564109711,-2.4745524168066417,21.637434293154538,-28.20237720731267,2.6350703921043332,8,0.27500057220458984,2.910000801086426,-1.3475003242492676,-3.510000228881836,-8.610000610351559,2,-0.4132462397772103,-2.0143498052500357,34.0,2.1641738358090605,33.919998168945305,-2.449660133898307,33.299999237060554,-0.4132462397772103
4290,2001-08-30,30.56999969482422,31.5,29.28000068664551,31.29999923706055,1707700.0,-0.04944030348668793,2.9291986105062677,0.2991803086467064,37.99222927284207,39.86850843865091,1.4189379835927376,3.1720297439939174,0.7414612181800813,-3.3286479696032423,12.330184294129378,2.879999160766598,-3.194643927559582,-2.7485004425048842,-7.213382243798364,1.7163813587885919,-4.9809413431516205,-0.5160595418581444,5.6100006103515625,18.695638833288555,-29.638621599926637,2.2324409006467385,8,1.8650007247924805,4.500000953674316,0.309999942779541,-1.9200000762939453,-6.799999237060547,3,-0.2966961002737547,-1.1328689890107224,32.15999984741211,-2.0143498052500357,34.0,2.1641738358090605,33.919998168945305,-0.2966961002737547
4291,2001-08-31,31.76000022888184,31.979999542236328,29.79999923706055,30.32999992370605,899900.0,0.03892707052460653,1.3315524602771434,-1.9589057560159906,41.87499733020848,40.67890979162619,0.26635330657190437,1.4258509733843816,-0.21439088372245863,-4.339226237514023,9.49759158179253,2.1800003051757777,-2.8846612100002886,-1.1589999198913539,-4.485600264061258,2.1676004242785503,-2.822300091976306,0.5043002521935982,4.282000083923339,35.942024338322774,-9.063303171270029,1.663300172084953,8,0.6750001907348597,3.3100004196166957,0.5324997901916468,-1.7600002288818395,-9.04000091552735,4,-0.37279597189111036,2.9291986105062677,30.56999969482422,-1.1328689890107224,32.15999984741211,-2.0143498052500357,34.0,-0.37279597189111036
4292,2001-09-04,30.09000015258789,32.009998321533196,29.56999969482422,31.399999618530273,1478200.0,-0.05258186600311443,-1.0765942388340928,-0.9160833471160316,38.52419463182322,41.99676048403522,1.7960118809748522,2.8613622400407905,1.6497117241929047,-2.5222827574152333,8.109075709191362,2.4399986267089773,-2.7492601435455875,-2.5869999885559096,-6.000675922431036,0.8266759453192165,-4.293837955493473,-0.8801620216183466,5.816760167694092,11.739123343820019,-28.671296222141898,1.7068379669375624,9,2.640000343322754,4.9800004959106445,2.9275002479553223,0.26000022888183594,-6.79000091552734,1,-0.29777337807858684,1.3315524602771434,31.76000022888184,2.9291986105062677,30.56999969482422,-1.1328689890107224,32.15999984741211,-0.29777337807858684
4293,2001-09-05,25.170000076293945,29.46999931335449,22.95000076293945,29.420000076293945,5914100.0,-0.16350947329160448,1.99770153447348,3.2442761317789164,35.17060133132277,42.19932394998054,6.813268508150877,7.336860854776894,6.692269869900848,2.4852893434420658,8.164690485611883,7.139999389648441,-2.671641644601756,-6.986000061035156,-11.52340673723237,-2.4485933848379418,-9.25470339913376,-4.717296722936549,10.60422505131531,18.423231982677184,-22.788145893260985,2.2687033380986072,9,4.395000457763672,7.030000686645508,8.282500267028809,5.180000305175781,-4.829999923706055,2,-0.251489865098089,-1.0765942388340928,30.09000015258789,1.3315524602771434,31.76000022888184,2.9291986105062677,30.56999969482422,-0.251489865098089
4294,2001-09-06,24.75,25.95000076293945,22.280000686645508,24.95000076293945,3730400.0,-0.01668653456578717,2.3363625487024042,0.04705900304457637,32.774587551600234,42.176243862717286,6.718580803055776,7.5534390907393245,7.241178713378737,3.0157379308885908,8.474773709317148,3.6700000762939418,-2.6298637542936483,-7.031000137329102,-12.647156979299126,-1.414843295359077,-9.839078558314114,-4.222921716344089,10.511256153022465,25.385405074489547,-15.686477164182854,2.8080784209850123,9,4.4800004959106445,7.1150007247924805,9.700000762939453,5.600000381469727,-4.430000305175781,3,-0.07717171100654985,1.99770153447348,25.170000076293945,-1.0765942388340928,30.09000015258789,1.3315524602771434,31.76000022888184,-0.07717171100654985
4295,2001-09-07,24.78000068664551,26.25,23.06999969482422,24.20000076293945,2740600.0,0.0012121489553742482,-1.2394352103018242,-2.899988555951946,34.15750770995969,40.85662688445941,6.267552841760189,7.205293908735282,7.347928899912308,3.1051457271020375,9.086183710741,3.1800003051757812,-2.1075043929926593,-6.564499568939205,-12.922829366214511,-0.20616977166389816,-9.74366446757686,-3.3853346703015497,9.702380138394336,25.693736975187463,-16.93877551175416,3.1791648986376533,9,4.449999809265133,6.6099996566772425,10.295000076293942,6.194999694824215,-4.840000152587898,4,-0.049636860996853605,2.3363625487024042,24.75,1.99770153447348,25.170000076293945,-1.0765942388340928,30.09000015258789,-0.049636860996853605
4296,2001-09-10,25.81999969482422,26.940000534057614,25.10000038146973,25.3700008392334,3009800.0,0.04196928891689611,-2.717172884817321,0.7758601979038798,35.774901506183596,39.728414824799145,4.531465642530733,5.744699056266853,6.415741558646005,2.0952137661927956,9.191616839528493,2.1599998474121023,-1.9468785724704176,-5.070500469207765,-11.652627706571991,1.5116267681564608,-8.361564087889874,-1.7794368505256521,7.930238321911965,36.382321363427266,-7.409372638194071,3.291063618682112,9,3.410000801086426,5.494999885559082,9.342501163482666,5.155000686645508,-5.369998931884766,0,-0.07939578858598828,-1.2394352103018242,24.78000068664551,2.3363625487024042,24.75,1.99770153447348,25.170000076293945,-0.07939578858598828
4297,2001-09-17,25.76000022888184,28.1299991607666,23.479999542236328,23.51000022888184,3671600.0,-0.002323759359083466,-3.025971302264199,5.0000127156898895,41.3312682529219,38.20161532311092,3.7014950498990125,5.361295085262686,6.487075087320132,2.1841189365017435,9.155362933673276,4.649999618530273,-1.7196436905141113,-4.674499893188472,-11.355786980940362,2.0067871945634153,-8.015143437064413,-1.3338563493125264,7.302023548048904,48.400559206076,-0.12633589274004464,3.340643543875944,9,2.8800001144409144,4.960000038146969,9.402500629425045,5.215000152587887,-3.75,0,-0.1180124568523464,-2.717172884817321,25.81999969482422,-1.2394352103018242,24.78000068664551,2.3363625487024042,24.75,-0.1180124568523464
4298,2001-09-18,26.20000076293945,27.60000038146973,25.20000076293945,25.71999931335449,2578800.0,0.017080765921899665,-2.1578972465137616,0.21333397759331596,30.67073304053207,36.47455784748822,2.2782959329203756,4.466677495250995,6.081485976472276,1.7434628220007546,9.044139099992238,2.3999996185302805,-2.029896489725285,-3.8004993438720724,-10.392990644448911,2.7919919567047664,-7.096744994160492,-0.504253693583653,6.215101628574178,67.00856579082928,22.185598084656405,3.2962456502884185,9,0.9449987411499023,3.279999732971195,9.275000095367435,4.774999618530277,-3.2400016784667933,1,-0.11068707791722754,-3.025971302264199,25.76000022888184,-2.717172884817321,25.81999969482422,-1.2394352103018242,24.78000068664551,-0.11068707791722754
4299,2001-09-19,27.57999992370605,28.29999923706055,24.75,27.040000915527344,3629300.0,0.05267172215959026,2.5858620985291147,1.1249945362573885,37.906563602915035,36.46503943971855,0.20149093464547363,2.890710796853906,4.76102530559945,0.39669284733686894,9.921714576183929,3.5499992370605504,-2.3981249492110237,-2.2020001411438024,-8.812086458205602,4.4080861759179975,-5.507043299674702,1.1030430173870975,4.22699636551549,86.23328152249455,40.378803633011344,3.305043158530901,9,-0.4350004196166992,1.9000005722045934,7.370000362396244,3.3950004577636754,-1.1200008392333949,2,-0.26250905696686055,-2.1578972465137616,26.20000076293945,-3.025971302264199,25.76000022888184,-2.717172884817321,25.81999969482422,-0.26250905696686055
4300,2001-09-20,25.56999969482422,27.76000022888184,25.31999969482422,26.989999771118164,1825300.0,-0.07287890625243121,-1.541667121979911,-2.629634600780619,27.646040679805893,34.884044256340495,1.5954306515002514,4.585276788722361,6.807468041019625,2.4616235512894704,11.21685348777982,2.4400005340576207,-3.0937843359749024,-3.8625002861022963,-10.592222967327466,2.8672223951228695,-7.227361626714881,-0.49763894548971166,5.665376858242759,43.36100176172542,1.335314379165382,3.3648613406125834,9,1.5749998092651332,3.785000801086426,9.24250078201294,5.405000686645508,1.5400009155273402,3,-0.20531873534056733,2.5858620985291147,27.57999992370605,-2.1578972465137616,26.20000076293945,-3.025971302264199,25.76000022888184,-0.20531873534056733
4301,2001-09-21,23.95000076293945,26.40999984741211,23.729999542236328,24.649999618530273,2476500.0,-0.06335545370431439,-3.701749572101879,0.4929569140712648,22.74467767373976,33.13076459433122,2.22506554661393,5.897250546059812,8.539648661335928,4.103260660009354,12.725705605047802,2.6800003051757812,-3.5641725363089556,-5.094999217987063,-12.159166139008182,1.9691677030340529,-8.627082678497619,-1.5629157574765031,6.748053238142241,9.75106328757271,-25.502358087652233,3.532083460510558,9,1.9249992370605504,5.404999732971195,10.63749980926514,7.024999618530277,0.38999938964844105,4,-0.16743215453616866,-1.541667121979911,25.56999969482422,2.5858620985291147,27.57999992370605,-2.1578972465137616,26.20000076293945,-0.16743215453616866
4302,2001-09-24,25.04999923706055,25.309999465942386,23.71999931335449,24.770000457763672,1720200.0,0.04592895361503513,2.9750041723290956,-0.3999989100847167,26.82547412090085,32.20352823761767,0.37432322948414765,4.463774729637905,7.565637412551485,3.06424914838669,14.309941613649958,1.5900001525878977,-3.7519107542430987,-3.638000774383542,-10.754426440856097,3.478424892089013,-7.196213607619821,-0.07978794114726284,5.142971565154969,29.039300127975707,-2.4183653433052257,3.5582128332362783,9,0.24000072479247692,4.305001258850094,9.35000133514404,5.925001144409176,-2.629999160766605,0,-0.18363267921044757,-3.701749572101879,23.95000076293945,-1.541667121979911,25.56999969482422,2.5858620985291147,27.57999992370605,-0.18363267921044757
4303,2001-09-25,22.739999771118164,25.53000068664551,22.280000686645508,25.0,4004500.0,-0.09221555035118834,-1.0440261870702112,-8.071464577656574,26.188064797792563,31.471692376083485,2.5740686388013003,6.610201799537453,10.01606476030318,5.40294225338052,15.29184914534416,3.2500000000000036,-4.209684619809064,-5.629000186920166,-13.220041364072259,1.9620409902319267,-9.424520775496212,-1.8334795983441197,6.9781928241631554,7.641182645151004,-24.023527967140748,3.795520588576047,9,2.5500001907348633,6.6150007247924805,11.660000801086426,8.235000610351562,0.5400009155273473,1,-0.03210200305997757,2.9750041723290956,25.04999923706055,-3.701749572101879,23.95000076293945,-1.541667121979911,25.56999969482422,-0.03210200305997757
4304,2001-09-26,19.229999542236328,22.68000030517578,19.09000015258789,22.649999618530273,3999300.0,-0.15435357362403546,1.0632176190708476,1.5132742167844975,23.870963715719583,30.328743043390137,5.832010899897149,9.562181012232347,13.5641258381891,8.918163858092676,16.566050401993916,3.6499996185302734,-4.586640998437154,-8.473500347137453,-16.820952867613293,-0.12604782666161185,-12.647226607375373,-4.299774086899532,10.041901538526844,1.6147564984599307,-30.38135448683748,4.173726260237921,9,4.465000152587891,8.405000686645508,14.932500839233398,11.745000839233398,6.770000457763672,2,0.19396773952302193,-1.0440261870702112,22.739999771118164,2.9750041723290956,25.04999923706055,-3.701749572101879,23.95000076293945,0.19396773952302193
4305,2001-09-27,18.71999931335449,19.350000381469727,16.729999542236328,19.0,4892100.0,-0.026521073376090665,4.346932579218105,0.08187154397637669,18.981914847667966,28.462855636888403,6.025663222352055,9.541450560274964,13.904913621065152,9.426960052582412,18.81630868133716,2.6200008392333984,-4.522045057544773,-8.33600053787232,-17.368862879474467,0.6968618037298242,-12.85243170867339,-3.8195693670712494,9.737349693154659,20.557848227072174,-10.487247028638432,4.516431170801072,9,3.795000076293949,7.735000610351566,15.405000686645511,12.255001068115238,7.14000129699707,3,0.41346154140062397,1.0632176190708476,19.229999542236328,-1.0440261870702112,22.739999771118164,2.9750041723290956,25.04999923706055,0.41346154140062397
4306,2001-09-28,19.3700008392334,20.5,18.71999931335449,19.299999237060547,1777400.0,0.034722305006454235,-1.8943066485752944,-0.2500051089570203,23.199999160766524,26.44827018220447,4.877425420020295,8.215555647772636,13.073644969074948,8.753016531436884,21.033750899996466,1.7800006866455114,-4.357121710706064,-6.989499092102051,-16.14257932837093,2.163581144166823,-11.56603921023649,-2.412958973967612,7.914613220848466,30.00001083720672,-3.34310904142254,4.576540118134437,9,3.144998550415039,7.084999084472656,15.517499446868896,11.604999542236328,8.35999870300293,4,0.39958696106202574,4.346932579218105,18.71999931335449,1.0632176190708476,19.229999542236328,-1.0440261870702112,22.739999771118164,0.39958696106202574
4307,2001-10-01,17.430000305175778,19.5,17.0,19.0,2123200.0,-0.10015490191039145,-1.0576129103153797,-22.428053731506004,27.262043389159345,26.069526887607502,6.159265995220402,9.335458448056077,14.868317263411871,10.664576551864176,23.48031205876762,2.5,-4.308669487986311,-8.104999732971194,-17.36076320741255,1.1507637414701612,-12.732881470191874,-3.4771179957505147,8.799152303121534,7.954553089850154,-26.14909577012399,4.627881737220678,10,5.08499908447266,9.024999618530277,16.905000209808353,13.545000076293949,11.770000457763672,0,0.3964428988196984,-1.8943066485752944,19.3700008392334,4.346932579218105,18.71999931335449,1.0632176190708476,19.229999542236328,0.3964428988196984
4308,2001-10-02,16.549999237060547,18.3799991607666,15.949999809265135,17.319999694824222,2315100.0,-0.05048772534180146,-1.4670052776451858,0.49044624677451604,26.544619629062154,24.807088668290515,6.175925820319904,9.318904425157541,15.630387836990622,11.491730293849493,25.52464051060766,2.4299993515014666,-4.420282379669747,-8.112500762939455,-17.298043027657016,1.0730415017781088,-12.705271895298235,-3.519729630580674,8.729238064630668,8.915295447006132,-25.20509222338589,4.592771132358782,10,5.3050007820129395,9.515000820159912,17.785001277923584,14.42500114440918,13.110000610351562,1,0.35468284651570614,-1.0576129103153797,17.430000305175778,-1.8943066485752944,19.3700008392334,4.346932579218105,18.71999931335449,0.35468284651570614
4309,2001-10-03,18.8700008392334,19.700000762939453,15.640000343322756,16.520000457763672,4144100.0,0.1401813721524321,1.0249377495665648,-3.0519467329861985,35.053111505894634,25.630096537855934,2.7831590602800453,6.273863414891402,13.169593168387472,9.129121128690514,27.8810395512313,4.060000419616697,-4.695336997647665,-5.127999210357665,-13.945287559408996,3.689289138693665,-9.53664338488333,-0.7193550358319989,5.289727963366687,66.4609202486853,29.982695731368473,4.408644174525665,10,2.154999256134033,7.039999485015869,14.944999694824219,12.104999542236328,11.179998397827152,2,0.2337042740476778,-1.4670052776451858,16.549999237060547,-1.0576129103153797,17.430000305175778,-1.8943066485752944,19.3700008392334,0.2337042740476778
4310,2001-10-04,21.5,22.399999618530273,18.71999931335449,19.350000381469727,3744800.0,0.13937461811334217,-1.15835683957528,0.9148933061813507,39.88764145275669,27.534870291080033,-0.541866494057075,3.0878374915901645,10.31040244642007,6.462433566603529,29.45654777418123,3.680000305175785,-4.791155655227474,-2.044500064849853,-10.357106925346798,6.268106795647091,-6.200803495098324,2.111803365398618,1.466966818301259,86.6863947481319,48.12249252879512,4.156303430248472,10,-0.9149994850158656,4.410000324249268,12.315000534057617,9.475000381469727,5.129999160766602,3,0.20930232558139528,1.0249377495665648,18.8700008392334,-1.4670052776451858,16.549999237060547,-1.0576129103153797,17.430000305175778,0.20930232558139528
4311,2001-10-05,19.920000076293945,21.0,18.270000457763672,20.899999618530273,2703800.0,-0.07348836854446761,3.6271166715158567,-0.4558138214490707,37.23776250009378,28.691791222101468,0.45411575059621256,3.9371959414462125,11.65585647027638,8.002412176871545,31.33588531337137,3.229999542236328,-5.214088555569603,-3.032499980926513,-10.527840047967143,4.462840086114117,-6.780170014446828,0.7151700525938018,2.479999542236328,63.31361230567296,24.920196496303497,3.7476700335203152,10,0.6650004386901891,5.990000247955322,13.895000457763672,11.055000305175781,8.030000686645504,4,0.298192796752375,-1.15835683957528,21.5,1.0249377495665648,18.8700008392334,-1.4670052776451858,16.549999237060547,0.298192796752375
4312,2001-10-08,21.1299991607666,21.979999542236328,19.149999618530273,19.549999237060547,930400.0,0.06074292569469564,-1.3781520349734133,-1.6122455731974574,39.28118037219672,30.146581841479712,-1.5314611216880643,2.1307637878236285,10.25954380768215,6.768442180512409,33.09829375316254,2.8299999237060547,-5.2795190472635944,-1.3745008468627944,-8.105718050316064,5.356716356590475,-4.740109448589429,1.9911077548638403,-5.489998817443846,81.21300896552707,44.520861021803256,3.365608601726635,10,-1.969998836517334,4.780001163482666,12.685001373291016,9.845001220703125,6.2600002288818395,0,0.3123521364697621,3.6271166715158567,19.920000076293945,-1.15835683957528,21.5,1.0249377495665648,18.8700008392334,0.3123521364697621
4313,2001-10-09,18.84000015258789,21.06999969482422,18.5,20.399999618530273,4354400.0,-0.10837667293573283,-1.294642819129687,-0.98734148181681,32.20684046993159,31.07279036972549,0.16443736195175163,4.134181583387775,12.255084481884076,9.014204483174215,33.20938059407677,2.6299991607666016,-5.168588426799232,-3.347999858856202,-10.146441283340003,3.4504415656275995,-6.747220571098104,0.05122085338570059,-3.0731998252868635,47.33728036038734,16.213145574108466,3.399220712241901,10,0.17999982833862305,7.070000171661377,14.742500305175781,12.135000228881836,8.850000381469723,1,0.5498938708303829,-1.3781520349734133,21.1299991607666,3.6271166715158567,19.920000076293945,-1.15835683957528,21.5,0.5498938708303829
4314,2001-10-10,22.84000015258789,23.15999984741211,18.559999465942386,19.489999771118164,6217600.0,0.2123142233335149,1.305764734508048,-2.147436877131249,44.8587577764869,33.947995139594255,-3.6538762909078706,-0.01712564916427084,8.009094884688306,5.021200018438961,32.89310532329973,4.600000381469723,-5.132046833475286,0.7475001335144036,-5.95235348361372,7.447353750642526,-2.6024266750496565,4.097426942078464,-6.948935840988158,93.45603814385701,61.24097671822788,3.349926808564061,10,-3.440000057220459,2.4800000190734863,10.912500381469727,8.34000015258789,4.159999847412109,2,0.29859893385558833,-1.294642819129687,18.84000015258789,-1.3781520349734133,21.1299991607666,3.6271166715158567,19.920000076293945,0.29859893385558833
4315,2001-10-11,23.54999923706055,24.95000076293945,22.729999542236328,23.229999542236328,3570100.0,0.031085774068710492,-2.3636389908389392,0.09552228608518268,49.219965804600626,36.839102544464716,-4.03054346327038,-0.8685279860591244,6.954735181146038,4.325110515827237,32.4587282181724,2.2200012207031214,-4.891340264294772,1.5189992904663114,-5.0990650120941865,8.13706359302681,-1.7900328608139375,4.82803144174656,-7.368177504028324,79.04189428263717,42.16830128930266,3.309032151280249,10,-3.254998683929447,0.27500009536742454,10.202501296997067,7.675001144409176,4.130001068115231,3,0.2760085015107334,1.305764734508048,22.84000015258789,-1.294642819129687,18.84000015258789,-1.3781520349734133,21.1299991607666,0.2760085015107334
4316,2001-10-12,23.770000457763672,24.5,21.700000762939453,23.13999938964844,1691100.0,0.009341878039507812,1.6794249116140183,1.9687552154113588,47.41518847160376,39.078340886958536,-3.979226256905484,-1.3175352942910479,6.414843982972393,4.10111915083742,32.39261377818886,2.799999237060547,-4.246097843924822,1.8415004730224602,-4.590355453422422,8.273356399467342,-1.374427490199981,5.057428436244901,-7.062087982937012,81.7054237891591,42.02982533487431,3.2159279632224407,10,-3.4749999046325684,0.05499887466430309,9.982500076293945,7.454999923706055,4.239999771118168,4,0.12031967387147469,-2.3636389908389392,23.54999923706055,1.305764734508048,22.84000015258789,-1.294642819129687,18.84000015258789,0.12031967387147469
4317,2001-10-15,22.71999931335449,23.989999771118164,22.440000534057614,23.149999618530273,1871400.0,-0.04417337501843577,-2.1313183468068067,-0.6825390097547188,49.95744584145308,41.67976602166864,-2.3467069316567013,-0.5343575998758929,7.1519489187916285,5.1108060050010025,31.94119553519794,1.5499992370605504,-3.440437057276476,0.9434993743896456,-5.246231636109833,7.133230384889124,-2.1513661308600938,4.038364879639385,-5.5175615412410615,65.42633820451385,20.802254745332682,3.09486550524974,10,-2.424998760223385,1.1050000190734863,11.032501220703129,8.630001068115238,3.25,0,0.2301937327309178,1.6794249116140183,23.770000457763672,-2.3636389908389392,23.54999923706055,1.305764734508048,22.84000015258789,0.2301937327309178
4318,2001-10-16,23.29999923706055,23.690000534057614,21.850000381469727,22.559999465942386,1212200.0,0.025528166427590815,1.4210490652124173,-1.720928478912709,59.89304569865603,44.439758709753235,-2.088114312456298,-1.4153223163998767,6.229682365898025,4.501917783460637,31.527478780474134,1.840000152587887,-2.7700128301260847,1.6684993743896506,-4.213119585425996,7.550118334205299,-1.272310105518173,4.609308854297474,-5.632707685497561,74.17838511778854,23.117790261421135,2.9408094799078244,10,-1.689998626708988,-0.7449994087219274,10.60000133514404,8.800001144409176,2.5200004577636683,1,0.17553649298333074,-2.1313183468068067,22.71999931335449,1.6794249116140183,23.770000457763672,-2.3636389908389392,23.54999923706055,0.17553649298333074
4319,2001-10-17,20.34000015258789,23.60000038146973,20.0,23.559999465942386,6373000.0,-0.127038591476198,1.1818176563779668,-4.351351769324159,53.51868087052974,45.954318645061356,1.2318778890442346,1.0271246864778405,8.775014079038812,7.388219199966681,31.58911964271731,3.60000038146973,-2.1678258229460354,-0.929499721527101,-6.120205712165173,4.261206269110971,-3.524852716846137,1.6658532737919352,-2.235746048342314,6.868688892605119,-46.06539001260646,2.595352995319036,10,1.2700004577636719,1.6299996376037633,10.542500495910645,11.760000228881836,5.309999465942383,2,0.361356948197199,1.4210490652124173,23.29999923706055,-2.1313183468068067,22.71999931335449,1.6794249116140183,23.770000457763672,0.361356948197199
4320,2001-10-18,20.31999969482422,21.0,18.56999969482422,19.040000915527344,4336100.0,-0.000983306667336814,-1.189188260361537,-0.397515233617678,52.121480126305826,47.60806504797381,1.1922729878323786,0.6678845176245751,8.330300715834792,7.337808957118995,31.785747479735704,2.4300003051757812,-1.419944899329419,-0.6870001792907701,-5.477570151279519,4.103569792697979,-3.082285165285146,1.708284806703606,-1.805000791057008,29.51095969544179,-25.23670214710581,2.395284985994375,10,1.4050006866455078,1.6500000953674352,10.227500915527344,11.545001029968262,7.239999771118168,3,0.32874017743599016,1.1818176563779668,20.34000015258789,1.4210490652124173,23.29999923706055,-2.1313183468068067,22.71999931335449,0.32874017743599016
4321,2001-10-19,19.940000534057614,21.5,19.200000762939453,20.149999618530273,1570900.0,-0.018700746381575817,-1.7218948000442416,-0.1640619412059251,56.024964565711,49.46848551391984,1.7605479990833715,0.7716225825198038,8.251254191439582,7.675608869543776,31.507496655827328,2.299999237060547,-0.9510046057465686,-0.8664993286132834,-5.470471101052951,3.737472443826384,-3.168485214833119,1.435486557606552,-1.3700008392333949,25.27676789573342,-33.927986928209606,2.301985886219834,10,1.784999847412113,2.0299992561340403,10.369999885559086,11.925000190734867,6.260000228881836,4,0.3881644716056156,-1.189188260361537,20.31999969482422,1.1818176563779668,20.34000015258789,1.4210490652124173,23.29999923706055,0.3881644716056156
4322,2001-10-22,20.450000762939453,21.350000381469727,19.770000457763672,20.030000686645508,638900.0,0.025576740984071478,-2.3617000553942424,-2.0000090826521006,59.53079594426439,52.504480566623485,1.2783816666614065,-0.10610796538800571,7.434056766861882,7.152611743251946,31.21166824643047,1.5799999237060547,-0.7461976601287965,-0.12649917602539062,-4.274940779588398,4.021942427537617,-2.2007199778068944,1.9477216257561132,-1.8800010681152344,36.718764842951124,-27.655617475428464,2.0742208017815043,10,1.3049993515014648,1.5199990272522008,9.82249927520752,11.414999961853027,4.289999008178711,0,0.36968211168202036,-1.7218948000442416,19.940000534057614,-1.189188260361537,20.31999969482422,1.1818176563779668,20.34000015258789,0.36968211168202036
4323,2001-10-23,22.01000022888184,22.85000038146973,20.600000381469727,20.799999237060547,2588900.0,0.07628358962066639,-1.7950333075465952,2.8809542190998307,57.969542832666825,53.96123446175458,0.24064088742900935,-1.81674683425911,5.557376671604299,5.597176998094859,30.314664344117432,2.399999618530277,-0.2730332602563479,1.4700002670288121,-2.6105825950323727,5.550583129089997,-0.5702911640017803,3.5102916980594046,-3.057200469970706,68.38966330940491,4.102444089902974,2.0402914310305924,10,-0.25000000000000355,-0.04000043869018555,7.670000076293942,9.855000495910641,2.299999237060547,1,0.17991817552442746,-2.3617000553942424,20.450000762939453,-1.7218948000442416,19.940000534057614,-1.189188260361537,20.31999969482422,0.17991817552442746
4324,2001-10-24,22.959999084472656,23.399999618530273,22.200000762939453,22.200000762939453,873800.0,0.0431621465566463,-2.1578986994865206,0.628097271547897,54.051052598376664,54.49802188328526,-0.7716983736502314,-2.6066182803533877,4.402881649230064,4.678230388990588,28.604470920482754,1.389999389648434,0.11152724404782788,2.233499145507814,-1.9349952986475003,6.401993589663128,0.1492519234301568,4.317746367585471,-3.647367265319822,90.89025795014909,28.220397141432343,2.084247222077657,10,-1.4249992370605469,-0.9899992942810023,5.352500915527344,8.905001640319824,1.0400009155273438,2,0.12456449148056459,-1.7950333075465952,22.01000022888184,-2.3617000553942424,20.450000762939453,-1.7218948000442416,19.940000534057614,0.12456449148056459
4325,2001-10-25,26.459999084472656,26.459999084472656,20.989999771118164,22.79999923706055,2862600.0,0.15243903046873264,1.989070787651637,4.815799908647833,66.39919780385125,56.60735625353499,-4.2638998308360385,-5.794091703802664,0.6942197937989789,1.2622038305455092,26.11692343040552,5.469999313354492,1.0249567741611365,5.346499156951904,0.5695979142908598,10.123400399612947,2.95804853562138,7.734949778282427,-6.809125128692624,100.0,35.86613608400235,2.3884506213305223,10,-3.9449996948242188,-4.759998798370358,1.8525009155273438,5.405001640319824,-2.309999465942383,3,-0.03061222577357192,-2.1578986994865206,22.959999084472656,-1.7950333075465952,22.01000022888184,-2.3617000553942424,20.450000762939453,-0.03061222577357192
4326,2001-10-26,27.11000061035156,27.70000076293945,25.79999923706055,26.0,2736200.0,0.024565440225594593,-1.516554752196608,0.3032788679312139,65.42828098179444,58.32633793579513,-4.906241908057609,-6.149804218736136,-0.20600348206038532,0.7000096430945675,24.19135958720488,1.9000015258788991,1.3275492709724084,5.6095006942748995,0.21336011271818833,11.00564127583161,2.911430403496542,8.307570985053257,-6.914396644276117,92.55989747941362,29.322936652715107,2.698070290778356,10,-3.975000381469723,-5.440000057220455,1.139999389648441,4.7550001144409215,-0.7200012207031179,4,0.016598998357049144,1.989070787651637,26.459999084472656,-2.1578986994865206,22.959999084472656,-1.7950333075465952,22.01000022888184,0.016598998357049144
4327,2001-10-29,24.34000015258789,27.26000022888184,24.309999465942386,26.989999771118164,1752500.0,-0.1021763332866169,-1.1771215374772812,-2.3873857309780817,63.84692807394288,58.765658199715894,-2.103481671427481,-2.9888191547750154,2.277073321133674,3.518491060973215,21.66421957235848,2.950000762939453,1.3760358637791796,2.4940002441406257,-2.685279774953205,7.6732802632344566,-0.09563976540628971,5.083640253687541,-3.393956506826047,52.67605028415466,-12.052772162353271,2.589640009546915,10,-1.2049999237060547,-2.669999599456787,3.2750000953674316,7.52500057220459,4.180000305175781,0,0.07641744448197141,-1.516554752196608,27.11000061035156,1.989070787651637,26.459999084472656,-2.1578986994865206,22.959999084472656,0.07641744448197141
4328,2001-10-30,22.420000076293945,24.75,21.899999618530273,24.31999969482422,2658500.0,-0.0788825005857613,1.0652174964669134,0.716981091334662,48.81889746885835,58.24346004397463,-0.359211743659948,-0.6392814705491148,3.8819234300196186,5.4919473773252,19.03992634417215,2.8500003814697266,1.4119970173347305,0.28050012588500906,-4.261177741451462,4.82217799322148,-1.9903388077832282,2.5513390595532464,-0.7985607188143398,21.31147680780951,-38.14012880504893,2.270838933668236,10,0.7150001525878906,-0.7499995231628418,4.902500152587891,9.445000648498535,4.690000534057614,1,0.10347902261058861,-1.1771215374772812,24.34000015258789,-1.516554752196608,27.11000061035156,1.989070787651637,26.459999084472656,0.10347902261058861
4329,2001-10-31,23.28000068664551,24.899999618530273,22.6200008392334,22.739999771118164,1773300.0,0.03835863547836915,-4.846159865409445,-0.2842110652343498,49.2470760817128,57.924081816797624,-0.8474326591634167,-1.2142091609441188,2.804725543520288,4.669071590238573,16.884096212296715,2.479999542236328,1.4664763098021005,0.9200007438659696,-3.3748233711351325,5.214824858867072,-1.2274113136345797,3.067412801366519,-1.380001068115238,34.128175514706975,-21.901670824766384,2.147412057500551,10,0.17000007629394176,-1.6100001335144078,4.042499542236325,8.585000038146969,2.639999389648434,2,0.04424393251361591,1.0652174964669134,22.420000076293945,-1.1771215374772812,24.34000015258789,-1.516554752196608,27.11000061035156,0.04424393251361591
4330,2001-11-01,26.0,26.0,23.68000030517578,23.729999542236328,1815600.0,0.11683845503126666,1.0440521823592974,4.20369742437726,55.457659101628536,57.86104787634402,-2.9915907145715863,-3.773250642669872,-0.12500770518986926,1.984507442032296,15.63228725573102,2.7199993133544886,1.2884267667071576,3.4150000572204604,-1.1529360853938613,7.982936199834782,1.1310319859132996,5.698968128527621,-4.100000381469727,70.68964780156742,17.167845287750367,2.283968071307161,11,-2.2649993896484375,-4.3299994468688965,-0.33500003814697266,4.270000457763672,-2.0499992370605504,3,-0.07692307692307687,-4.846159865409445,23.28000068664551,1.0652174964669134,22.420000076293945,-1.1771215374772812,24.34000015258789,-0.07692307692307687
4331,2001-11-02,25.86000061035156,26.57999992370605,24.81999969482422,25.90999984741211,2885200.0,-0.005384591909555425,1.5323755420165839,-0.022026091179650244,58.04303670639951,57.695741294359024,-2.1495794418852654,-3.336487724070711,-0.17296868362147322,2.125637313766422,14.13831650395353,1.7600002288818324,1.4937326522419454,2.978000640869137,-1.6325802708406911,7.588581552578965,0.6727101850142247,5.283291096724049,-3.3800008773803683,73.88060710615379,20.961442227254707,2.3052904558549137,11,-1.710000038146969,-4.190000057220455,-1.3750009536743129,3.2299995422363317,-2.3100013732910085,4,-0.06612532681599337,1.0440521823592974,26.0,-4.846159865409445,23.28000068664551,1.0652174964669134,22.420000076293945,-0.06612532681599337
4332,2001-11-05,27.729999542236328,28.35000038146973,25.8700008392334,25.8700008392334,1657200.0,0.0723124086523117,-1.6666680339426294,-37.20054169527469,60.643923173711165,57.99289466558617,-3.21656828104285,-4.939952858293871,-2.2288702807053653,0.3069334646461144,13.14005667685388,2.489999771118171,1.8247536724991171,4.5179995536804185,-0.49206422158696483,9.528063328947802,2.012967666046727,7.02303144131411,-4.72799970626831,90.38758502486054,38.49870079686228,2.505031887633691,11,-3.059999465942383,-5.734999179840084,-3.244999885559082,1.3600006103515625,-4.979999542236328,0,-0.048323122059446666,1.5323755420165839,25.86000061035156,1.0440521823592974,26.0,-4.846159865409445,23.28000068664551,-0.048323122059446666
4333,2001-11-06,29.20000076293945,29.309999465942386,26.920000076293945,27.57999992370605,1978000.0,0.05301122412440451,1.5978279010126417,0.8709688004717102,72.92960856703618,60.090511995437225,-3.9777104299137775,-5.896320865807279,-3.7725551877844445,-1.086417431089533,12.031200259801933,2.389999389648441,2.1718375472997735,5.470000743865963,0.22638205607209727,10.71361943165983,2.8481913999690285,8.091810087762898,-5.5562408615112275,98.35577390757928,39.08788279542073,2.621809343896933,11,-4.050001144409176,-6.725000858306878,-4.7150011062622035,-0.11000061035155895,-7.620000839233398,1,-0.023287681075639943,-1.6666680339426294,27.729999542236328,1.5323755420165839,25.86000061035156,1.0440521823592974,26.0,-0.023287681075639943
4334,2001-11-07,29.65999984741211,30.36000061035156,28.75,28.79999923706055,2782900.0,0.015753392892252638,-2.354171137019281,0.5308642992793265,73.63360563247049,60.894335087506036,-3.785447992116069,-6.133661337138257,-4.4126656196943586,-1.4712629566977249,11.805058197313063,1.610000610351559,2.4588253305185646,5.5889998435974135,-0.2626931887703492,11.440692875965176,2.663153327413532,8.514846359781295,-5.222966406951905,89.52094714131859,25.394770887224496,2.9258465161838823,11,-3.5299997329711914,-6.659999370574951,-5.699999809265137,-0.9599995613098145,-8.459999084472656,2,-0.08597435098378947,1.5978279010126417,29.20000076293945,-1.6666680339426294,27.729999542236328,1.5323755420165839,25.86000061035156,-0.08597435098378947
4335,2001-11-08,30.04999923706055,31.84000015258789,29.3799991607666,30.26000022888184,4129000.0,0.01314900174156497,-2.174192484559702,-0.24418702648994972,75.56904260063968,62.02108637848883,-4.0372078649574945,-6.3366101808723165,-4.953911017201449,-1.7536984301981597,12.359105649907224,2.460000991821289,2.7342459567934227,5.653999233245852,-0.7698947968370184,12.077893263328722,2.4420522182044166,8.865946248287287,-4.665291049417728,74.50141312244911,5.2354577296037945,3.211947015041435,11,-3.1799993515014684,-4.994998931884769,-6.582499027252201,-1.504998683929447,-3.6999988555908203,3,-0.13743757955484714,-2.354171137019281,29.65999984741211,1.5978279010126417,29.20000076293945,-1.6666680339426294,27.729999542236328,-0.13743757955484714
4336,2001-11-09,26.6299991607666,29.93000030517578,26.149999618530273,29.899999618530273,3498200.0,-0.11381032156819748,1.270269434325383,15.571357208381395,63.62433605466925,61.996353931902874,-0.7738332049943182,-2.8368046442073585,-1.7805637978338034,1.7624153125571524,12.224896743694858,3.899999618530277,2.9992404583212853,2.0909992218017592,-4.40118824661036,8.583186690213878,-1.1550945124043004,5.337092956007819,5.210000991821289,12.730291607121918,-58.147165491543355,3.2460937342060596,11,0.24000072479248047,-1.5749988555908203,-3.3824987411499023,1.915001392364502,0.3600006103515625,4,-0.10063832077680035,-2.174192484559702,30.04999923706055,-2.354171137019281,29.65999984741211,1.5978279010126417,29.20000076293945,-0.10063832077680035
4337,2001-11-12,27.95000076293945,28.0,24.38999938964844,26.729999542236328,3695800.0,0.04956821794112476,4.469699159032449,-0.37308900609068135,63.235294992623466,63.59817587898789,-1.7074622273398568,-3.9472768295662632,-3.3569526472290043,0.5498933031931621,12.001584800676804,3.610000610351559,2.73178514291914,3.1495007514953564,-3.454547188667224,9.753548691657937,-0.15252321858593376,6.4515247215766465,3.889999389648441,47.78524843917446,-22.439983037269776,3.3020239700812892,11,-0.720000267028805,-2.7800006866455043,-4.70250034332275,0.5949997901916539,-2.900001525878899,0,-0.1574240216734849,1.270269434325383,26.6299991607666,-2.174192484559702,30.04999923706055,-2.354171137019281,29.65999984741211,-0.1574240216734849
4338,2001-11-13,27.38999938964844,28.489999771118164,25.28000068664551,28.29999923706055,3664400.0,-0.02003582676224991,3.9767392345771233,-0.7459007679415686,60.045350775637715,64.79798417831287,-0.4116123285971618,-3.2307968080576295,-3.0677110283958484,1.2136123217174166,11.53300280884336,3.2099990844726527,2.4245982198186233,2.384999370574956,-4.276460609658923,9.046459350808835,-0.9457306195419832,5.7157293606918955,4.152000732421872,40.268452252028084,-26.21328980850926,3.3307299901169394,11,0.3700008392333949,-2.2199993133544957,-4.8549990653991735,1.1550011634826625,-4.769998550415043,1,-0.1694048737876951,4.469699159032449,27.95000076293945,1.270269434325383,26.6299991607666,-2.174192484559702,30.04999923706055,-0.1694048737876951
4339,2001-11-14,27.690000534057614,28.0,26.75,27.6200008392334,1219600.0,0.0109529445452472,2.623195616959404,-0.07692275446340224,53.26260258826644,64.55408901016153,-0.022651199797802946,-3.1114466307057818,-3.5812505876107927,1.0285888763668964,10.5083985246685,1.25,2.3611622412094846,2.3175004959106396,-4.065492727120596,8.700493718941875,-0.873996115604978,5.508997107426257,3.565919558715823,44.29531283842626,-17.205239688629163,3.191496611515617,11,0.4249992370605504,-2.490000724792477,-5.225000381469723,0.8550000190734899,-4.75,2,-0.2206572947817932,3.9767392345771233,27.38999938964844,4.469699159032449,27.95000076293945,1.270269434325383,26.6299991607666,-0.2206572947817932
4340,2001-11-15,27.0,28.07999992370605,26.79999923706055,27.459999084472656,1157500.0,-0.024918762035014752,-1.9767436702684562,-6.571444141689707,49.7088390902807,63.628067052815005,0.9209661853666589,-1.9977640555608716,-3.0659507349142743,1.8015021854045976,9.055841749806817,1.2800006866455007,2.8230700469186445,1.2934999465942383,-4.661016039881829,7.248015933070306,-1.6837580466437956,4.270757939832272,3.981283264648436,47.111916588972605,-10.02775258277903,2.9772579932380334,11,1.114999771118164,-1.7950000762939453,-4.639999866485596,1.5450005531311035,-4.350000381469727,3,-0.21481478655779807,2.623195616959404,27.690000534057614,3.9767392345771233,27.38999938964844,4.469699159032449,27.95000076293945,-0.21481478655779807
4341,2001-11-16,27.68000030517578,28.21999931335449,26.79999923706055,27.899999618530273,2096300.0,0.02518519648799189,2.302330739187435,0.4782603287280447,59.94047483889719,63.549906126724565,0.5881307660163628,-2.179938257704066,-3.954715151419542,1.1882936143787184,7.7538373555264215,1.4200000762939382,3.2759554879107,1.5865002632141127,-3.7656079239141214,6.938608450342347,-1.089553830350006,4.262554356778232,3.0376316044726543,80.24391730295343,21.60854148141955,2.676054093564117,11,0.4349994659423828,-2.4750003814697266,-5.62000036239624,0.8650002479553223,-4.25,4,-0.04804912966194441,-1.9767436702684562,27.0,2.623195616959404,27.690000534057614,3.9767392345771233,27.38999938964844,-0.04804912966194441
4342,2001-11-19,28.01000022888184,28.93000030517578,27.06999969482422,27.770000457763672,1361100.0,0.011921962430193833,-1.2682916333753183,-1.090911455398263,68.3760653750203,63.04395688316725,0.3375196208753479,-2.017985262289251,-4.440111491551004,0.9150683790479945,6.473128066254123,1.8600006103515625,3.411147820936563,1.538500213623049,-3.163800544176997,6.240800971423095,-0.812650165276974,3.889650592523072,2.4545263799665946,74.79451582341824,10.965429209153825,2.3511503789000225,11,0.10499954223632457,-2.805000305175785,-5.9500002861022985,0.535000324249264,-5.930000305175788,0,-0.0364155819146309,2.302330739187435,27.68000030517578,-1.9767436702684562,27.0,2.623195616959404,27.690000534057614,-0.0364155819146309
4343,2001-11-20,25.96999931335449,28.420000076293945,25.559999465942386,27.95000076293945,2592800.0,-0.07283116382926169,-1.0428567438711203,-8.25001390776359,58.206217513111106,61.32980264768287,2.091058712215979,0.35194459514471177,-2.423805344529839,2.991456595097347,5.734690265552354,2.860000610351559,3.466810982839494,-0.6995006561279347,-4.919570422389615,3.5205691101337457,-2.809535539258775,1.4105342270029055,4.251546206725944,12.16616454924589,-53.130549179946186,2.1100348831308398,11,2.1450004577636754,-0.764999389648434,-3.9099993705749476,2.575001239776615,-3.1999988555908168,1,-0.03542549482551771,-1.2682916333753183,28.01000022888184,2.302330739187435,27.68000030517578,-1.9767436702684562,27.0,-0.03542549482551771
4344,2001-11-21,25.81999969482422,26.0,24.63999938964844,25.0,2484000.0,-0.0057758807276184765,1.3050851841075815,-0.414140956813998,49.348768959965284,58.41643890983016,1.8316935693743304,0.7664927556104573,-2.2861921086545856,3.1816518222113217,5.298846618880675,1.360000610351559,3.3004244928510573,-0.9925003051757812,-4.862628024508382,2.8776274141568194,-2.9275641648420816,0.9425635544905191,4.168283980038936,27.505828749473082,-35.575792347302034,1.9350638596663012,11,1.3400001525878906,-0.6149997711181641,-3.737499475479126,2.7250008583068848,-4.020000457763672,2,-0.12393489130181057,-1.0428567438711203,25.96999931335449,-1.2682916333753183,28.01000022888184,2.302330739187435,27.68000030517578,-0.12393489130181057
4345,2001-11-23,25.649999618530273,25.96999931335449,25.309999465942386,25.79999923706055,517400.0,-0.006584046409885191,1.6938781865387935,-0.18292643214023638,49.24187390542667,56.81838755991432,1.4660923388394522,0.9198599902385034,-2.1317763709020454,3.393662104913247,5.591682224664039,0.6599998474121023,2.7223636318236437,-1.1220004081726067,-5.024477784983514,2.7804769686383004,-3.0732390965780603,0.8292382802328468,4.114352684924292,23.54312385403489,-36.5956316176385,1.9512386884054538,11,1.010000228881836,-0.44499969482421875,-3.859999418258667,2.89500093460083,-3.559999465942383,4,-0.10565298732070472,1.3050851841075815,25.81999969482422,-1.0428567438711203,25.96999931335449,-1.2682916333753183,28.01000022888184,-0.10565298732070472
4346,2001-11-26,27.559999465942386,28.20000076293945,25.53000068664551,25.56999969482422,1759500.0,0.07446393278042307,-1.5797129759738335,-13.26669887974743,49.388048906652976,55.27980466147316,-0.3331478138219275,-1.0062916057785287,-4.069014913023171,1.5154901837488275,5.4037813560010495,2.670000076293938,2.0876877955043405,0.7654994964599631,-3.1503492651125526,4.681348258032479,-1.1924248843262966,2.7234238772462227,1.9893787209599338,68.06525531790032,11.267278405406834,1.9579243807862579,11,-0.774999618530277,-2.0399990081787145,-5.712499380111698,0.9850010871887172,-4.639999389648441,0,-0.17815674682721627,1.6938781865387935,25.649999618530273,1.3050851841075815,25.81999969482422,-1.0428567438711203,25.96999931335449,-0.17815674682721627
4347,2001-11-27,26.20000076293945,27.989999771118164,25.75,26.88999938964844,2236500.0,-0.049346833430950254,-1.817609504593231,-0.34673301812556784,39.11466097507299,52.9541724614104,0.8409419364808386,0.5272297553675536,-2.750685553309559,2.8511914940018137,5.734046145719122,2.239999771118164,1.2969066344911973,-0.6874992370605497,-4.442965977373575,3.0679675032524756,-2.5652326072170624,1.190234133095963,3.1430022720727138,41.26987010352648,-9.84702714198739,1.8777333701565129,11,0.5849990844726598,-0.3950004577636683,-4.352500677108761,1.8699994087219274,-4.2499999999999964,1,-0.10572520523289075,-1.5797129759738335,27.559999465942386,1.6938781865387935,25.649999618530273,1.3050851841075815,25.81999969482422,-0.10572520523289075
4348,2001-11-28,24.739999771118164,26.54999923706055,24.54999923706055,26.040000915527344,1737700.0,-0.05572522707275995,-1.3809492452926684,1.8840633793862,33.35589114385263,50.742315634253316,2.1070926314235727,2.2872178614543976,-1.3643630779536515,4.286940506215867,5.405080339134433,2.0,0.9352051880819445,-2.263500213623047,-5.552264221226807,1.025263793980713,-3.907882217424927,-0.6191182098211669,4.40488311807945,5.205491907619479,-39.35767145172969,1.644382003801879,11,2.0,1.4800004959106445,-2.87749981880188,3.2549996376037598,-5.079999923706055,2,-0.10751818399438451,-1.817609504593231,26.20000076293945,-1.5797129759738335,27.559999465942386,1.6938781865387935,25.649999618530273,-0.10751818399438451
4349,2001-11-29,24.309999465942386,24.96999931335449,23.10000038146973,24.85000038146973,4532500.0,-0.017380772399107514,3.79487656011588,0.4153849539669149,30.63428585328272,48.62292083014243,2.2431053922876885,2.9495653262070114,-1.05904532582165,4.6940936524225165,5.300324202079263,1.8699989318847585,0.4543029262775775,-2.7450004577636697,-5.813115066948889,0.3231141514215494,-4.279057762356281,-1.2109431531710584,4.644688083273262,23.725470469944522,-16.34635857921354,1.5340573045926098,11,1.7050008773803675,2.105000495910641,-2.444999456405643,3.0900006294250453,-5.069999694824222,3,-0.06334837688236927,-1.3809492452926684,24.739999771118164,-1.817609504593231,26.20000076293945,-1.5797129759738335,27.559999465942386,-0.06334837688236927
4350,2001-11-30,24.0,25.479999542236328,23.309999465942386,24.10000038146973,2337700.0,-0.012751932239928099,-1.9324296633661928,0.18518557764309282,38.77029000320062,46.27067807062058,2.32757162711221,3.269685792183406,-0.815103089161596,4.9787323533286205,5.509176294139664,2.1700000762939418,0.07169162631102566,-2.9549999237060547,-6.286928530906366,0.37692868349425623,-4.62096422730621,-1.2890356201058992,4.603406319150892,17.647050023767015,-24.81408722053454,1.6659643036001555,11,2.015000343322754,2.4149999618530273,-2.24750018119812,2.1600003242492676,-6.3899993896484375,4,-0.09166669845581055,3.79487656011588,24.309999465942386,-1.3809492452926684,24.739999771118164,-1.817609504593231,26.20000076293945,-0.09166669845581055
4351,2001-12-03,24.149999618530273,24.65999984741211,23.0,24.0,2942900.0,0.006249984105427986,1.8376063917367793,-1.4999904632931622,31.9734339341842,42.225941243861016,1.8150553796234874,3.1463222170836893,-0.9785534875249056,4.85045114307643,5.974845644853128,1.6599998474121094,-0.15683162290071806,-2.719500255584716,-6.251492453308618,0.8124919421391859,-4.485496354446667,-0.9535041567227651,4.1232023443597505,23.046085596765074,-17.967391745506497,1.7659960988619505,12,1.5600004196166992,2.7200002670288086,-2.0424997806549072,2.010000705718994,-5.119998931884766,0,-0.08530018627253921,-1.9324296633661928,24.0,3.79487656011588,24.309999465942386,-1.3809492452926684,24.739999771118164,-0.08530018627253921
4352,2001-12-04,26.38999938964844,26.440000534057614,24.6200008392334,24.6200008392334,1973400.0,0.0927536151760191,-1.0564985145298018,11.800020345103848,45.908347380907784,40.859511229171765,-0.7586923453629915,0.8440611702669614,-3.2417140353887746,2.6447770890869755,5.794909084705058,2.29000091552734,-0.21211375976094615,-0.41250047683715607,-3.9265559602692726,3.1015550065949604,-2.1695282185532143,1.3445272648789022,1.4613464162103824,95.49296107611022,52.13864477881482,1.757027741716059,12,-0.7899990081787145,0.480000495910641,-3.9874989986419713,-0.3549990653991735,-8.45999908447266,1,-0.13148917747666233,1.8376063917367793,24.149999618530273,-1.9324296633661928,24.0,3.79487656011588,24.309999465942386,-0.13148917747666233
4353,2001-12-05,28.520000457763672,29.149999618530273,27.149999618530273,27.149999618530273,2458400.0,0.08071243339818834,-1.9197062406459922,0.774012407474656,52.953736142706056,41.26006313836518,-2.7814337968324487,-1.4118838899188795,-5.296133026263956,0.5809966320550544,5.6390804899033125,2.7600002288818324,-0.4923430004354934,1.7515006065368652,-1.6770010127785007,5.180002225852231,0.03724979687918406,3.4657514161945464,-5.520000457763672,89.75611057164328,44.59909675566953,1.7142508096576823,12,-2.445000648498535,-1.6500005722045898,-6.117500066757202,-2.4850001335144043,-9.860000610351562,2,-0.2303646419835783,-1.0564985145298018,26.38999938964844,1.8376063917367793,24.149999618530273,-1.9324296633661928,24.0,-0.2303646419835783
4354,2001-12-06,27.11000061035156,28.46999931335449,26.18000030517578,28.459999084472656,3236500.0,-0.04943898403859548,2.3430668519256006,-0.9853997424384837,50.37237849337282,41.38567475924809,-1.306607582928752,-0.21367395801339129,-3.7122219738913778,2.0177559975013217,5.013949718689304,2.3400001525878906,-0.9945591192394154,0.46900072097777823,-2.6854509926592485,3.623452434614805,-1.1082251358407333,2.04622657779629,-3.9870006179809536,66.82928236235837,21.014076574879574,1.577225856818513,12,-1.0350008010864222,0.11999988555908558,-4.707500219345089,-1.0750002861022914,-9.220001220703121,3,-0.2748063664777187,-1.9197062406459922,28.520000457763672,-1.0564985145298018,26.38999938964844,1.8376063917367793,24.149999618530273,-0.2748063664777187
4355,2001-12-07,25.920000076293945,27.440000534057614,25.11000061035156,26.959999084472656,2227700.0,-0.04389526031966329,1.3299977016470976,0.7703705064228251,44.24083720617877,40.81376234808428,-0.0830090641861645,0.6862367382167669,-2.342111125601548,3.12775389265434,3.7785157465996866,2.3299999237060547,-1.2138193121677219,-0.5144998550415032,-3.241013193951474,2.2120134838684677,-1.877756524496487,0.8487568144134805,-2.676460091400145,47.47967898235036,5.770815407261075,1.3632566694549848,12,0.1549997329711914,1.5,-3.359999418258667,0.11500024795532227,-7.420000076293945,4,-0.2577160603979015,2.3430668519256006,27.11000061035156,-1.9197062406459922,28.520000457763672,-1.0564985145298018,26.38999938964844,-0.2577160603979015
4356,2001-12-10,23.95000076293945,25.95000076293945,23.60000038146973,25.84000015258789,3382000.0,-0.07600305970508958,1.2274878689046225,1.8173088385519576,38.00236569847681,40.690173984018045,1.4763098236601842,2.577302373019041,-0.23213427554682298,4.9974993402494015,3.683245996807355,2.3500003814697195,-1.300575962941128,-2.3504992485046436,-5.291544633286293,0.5905461362770055,-3.8210219408954664,-0.8799765561138209,-0.5883315853729201,6.306314046541939,-29.927876910986416,1.470522692390824,12,2.124999046325687,3.4699993133544957,-1.2475001811981166,1.959999561309818,-4.659999847412106,0,-0.26471816077761834,1.3299977016470976,25.920000076293945,2.3430668519256006,27.11000061035156,-1.9197062406459922,28.520000457763672,-0.26471816077761834
4357,2001-12-11,23.54999923706055,25.54999923706055,23.1200008392334,25.13999938964844,6344000.0,-0.016701524556853697,1.0165963084491623,0.8412701936817274,42.08115193866129,41.659647405663456,1.632558410816408,2.7729351248840963,0.36862435208046307,5.324719815870644,3.87731246524593,2.429998397827152,-1.390599353587323,-2.5305006980895968,-5.60715999014835,0.5461585939691567,-4.068830344118972,-0.9921710520602218,5.600000381469723,7.1309864821778906,-30.819661773111363,1.5383296460293765,12,2.5250005722045863,3.870000839233395,-0.6399986743927037,2.360001087188717,-4.599998474121097,1,-0.19193200411242206,1.2274878689046225,23.95000076293945,1.3299977016470976,25.920000076293945,2.3430668519256006,27.11000061035156,-0.19193200411242206
4358,2001-12-12,22.75,23.93000030517578,21.600000381469727,23.920000076293945,4262000.0,-0.03397024471243271,2.9159645008919655,0.7358490339699959,40.36409404892871,42.74073720517968,2.3698003455642294,3.380830783821409,1.3925932114044315,6.066665769585157,4.422825367400971,2.3299999237060547,-1.6657521994415383,-3.098499965667724,-6.447141958353907,0.2501420270184589,-4.772820962010815,-1.4241789693246325,6.2793996429443375,16.739443920332235,-21.601613400314847,1.6743209963430918,12,2.625,3.9700002670288086,0.5825002193450928,3.1600003242492676,-4.340000152587891,2,-0.21186811845381182,1.0165963084491623,23.54999923706055,1.2274878689046225,23.95000076293945,1.3299977016470976,25.920000076293945,-0.21186811845381182
4359,2001-12-13,21.57999992370605,22.96999931335449,21.5,22.06999969482422,3481600.0,-0.05142857478215157,-3.5230774648093863,0.4188031958683927,37.97991842451429,42.65291814088119,3.4775242709866667,4.289541922785762,2.7027931466852273,7.147748003110284,5.009563558418197,1.4699993133544886,-1.7172356437988086,-3.9630000114440946,-7.696941856029213,-0.22905816685897662,-5.829970933736654,-2.0960290891515356,7.152223748779303,1.3467999413024159,-37.260578088088444,1.8669709222925583,12,3.7449998855590856,5.090000152587894,2.2324998378753698,4.330000400543216,-3.579999923706051,3,-0.13531047667364748,2.9159645008919655,22.75,1.0165963084491623,23.54999923706055,1.2274878689046225,23.95000076293945,-0.13531047667364748
4360,2001-12-14,21.200000762939453,22.399999618530273,21.0,21.709999084472656,3278400.0,-0.017608858299816843,-2.076922754463406,1.0408133872581191,29.350653050178735,42.36149804265837,3.820322506069065,4.440402147613906,3.136681454936557,7.3782352219877865,5.674803979111852,1.3999996185302734,-1.5595537717641683,-4.052999210357665,-8.189685428815178,0.0836870080998473,-6.121342319586422,-1.984656101128909,7.09828948919678,4.040418830575837,-29.566736853246375,2.068343109228756,12,3.8749990463256836,5.219999313354492,3.364999532699585,4.7099995613098145,-1.2000007629394531,4,-0.15613213463073827,-3.5230774648093863,21.57999992370605,2.9159645008919655,22.75,1.0165963084491623,23.54999923706055,-0.15613213463073827
4361,2001-12-17,26.35000038146973,27.479999542236328,22.5,22.6299991607666,8711700.0,0.2429245015657353,-1.5025126206110608,-7.29414404643475,50.39082755173474,42.85955139497247,-1.1005201213831306,-0.8583548981932374,-1.8475385802309923,2.115934702963589,6.162809692580427,6.279998779296875,-1.184622341862788,1.1635004043579151,-2.849831468475461,5.176832277191291,-0.843165532058773,3.1701663407746032,1.3644266504956057,82.56174011431146,47.8615628516956,2.0066659364166886,12,-1.2750005722045934,-0.8850002288818395,-0.3875002861022985,-0.44000005722046254,-6.280000686645511,0,-0.297912723636624,-2.076922754463406,21.200000762939453,-3.5230774648093863,21.57999992370605,2.9159645008919655,22.75,-0.297912723636624
4362,2001-12-18,26.989999771118164,28.649999618530273,25.70000076293945,26.86000061035156,6515000.0,0.02428840153256706,-1.408163455961631,0.034945999491374787,56.124115761636446,43.21181579707584,-1.8399493289736597,-1.6640025185381688,-2.349911376822348,1.3855361124639956,6.537874539374753,2.949998855590824,-0.9417273659959307,1.8544998168945312,-2.0316671003340723,5.740666734123135,-0.08858364171977229,3.797583275508835,-5.989999771118164,78.3006545073393,38.22262594752024,1.9430834586143022,12,-2.1649999618530273,-1.9149999618530273,-1.0274996757507324,-1.0799994468688965,-5.600000381469723,1,-0.28529080848050037,-1.5025126206110608,26.35000038146973,-2.076922754463406,21.200000762939453,-3.5230774648093863,21.57999992370605,-0.28529080848050037
4363,2001-12-19,25.04999923706055,26.57999992370605,24.899999618530273,25.34000015258789,4653300.0,-0.0718784939054945,-4.694914815892401,-2.2307906744720865,51.86116650492261,43.37723668724804,-0.4961023928261419,0.2145395163420183,-0.21816485585456746,3.1844578606800873,6.9199041369664736,2.0900001525878906,-0.6648098533958056,-0.03950071334838512,-3.9058057466734866,3.8268043199767163,-1.9726532300109376,1.8936518033141674,-3.896999244689944,52.94116913745207,10.34873601933959,1.9331525166625512,12,-0.2249994277954137,0.02500057220458629,1.1500010490417445,0.8600010871887172,-4.109998703002937,2,-0.24351292055515816,-1.408163455961631,26.989999771118164,-1.5025126206110608,26.35000038146973,-2.076922754463406,21.200000762939453,-0.24351292055515816
4364,2001-12-20,22.6200008392334,24.95000076293945,21.8799991607666,24.88999938964844,5887900.0,-0.09700592701943311,1.5690376034776021,7.827556496803665,46.86363799906974,43.66865899756926,1.3745600037523928,2.521804233507517,2.25034443767343,5.461806678010483,6.813830746638228,3.170000076293949,-0.7883852386982966,-2.3094991683959947,-6.31100653570839,1.692008198916401,-4.310252852052194,-0.308745484739795,-1.3170608543395979,21.176482614578678,-23.556355595751594,2.000753683656198,12,2.2049989700317383,2.4549989700317383,3.844999313354492,3.289999485015869,-1.3700008392333984,3,-0.18611851616376718,-4.694914815892401,25.04999923706055,-1.408163455961631,26.989999771118164,-1.5025126206110608,26.35000038146973,-0.18611851616376718
4365,2001-12-21,22.940000534057614,23.40999984741211,22.100000381469727,23.11000061035156,2731600.0,0.014146758751184096,2.402602421098752,0.07488994927457676,47.271088893982025,44.69851713040317,0.6564234096804249,2.0958223105252536,1.9504791797407428,4.939171913774022,6.702025018490717,1.3099994659423828,-1.2108330883568605,-1.8539995193481467,-5.935513027704545,2.2275139890082514,-3.8947562735263475,0.18675723483005413,-1.490119356491082,15.65733089538315,-30.50433651971905,2.0407567541781995,12,1.884999275207523,2.134999275207523,3.7174992561340368,2.969999790191654,-1.8800010681152273,4,-0.21534439490197477,1.5690376034776021,22.6200008392334,-4.694914815892401,25.04999923706055,-1.408163455961631,26.989999771118164,-0.21534439490197477
4366,2001-12-24,22.649999618530273,23.559999465942386,22.649999618530273,23.059999465942386,329000.0,-0.012641713547338118,-3.4390252979652014,2.4117627259365846,40.751731211365446,44.55080371625919,0.8298992775862537,2.107152608278245,2.25056744266141,5.037164685680445,6.82900137180679,0.9099998474121129,-1.532542319290755,-1.8985004425048828,-5.86864307958902,2.0716421945792547,-3.8835717610469516,0.08657087603718594,-1.0561160721444658,11.373713525833725,-27.368593662139997,1.985071318542069,12,2.1750001907348633,2.4250001907348633,4.010000228881836,2.6700005531311035,-1.3799991607666016,0,-0.1169977776230191,2.402602421098752,22.940000534057614,1.5690376034776021,22.6200008392334,-4.694914815892401,25.04999923706055,-0.1169977776230191
4367,2001-12-26,23.43000030517578,24.440000534057614,22.739999771118164,22.739999771118164,1050700.0,0.03443711698817764,-3.927534629407966,-1.6829287581760013,36.51298240407611,44.12290242238668,0.03473994454505913,1.1689213672601326,1.52377561283474,4.080515923554245,6.926832128655944,1.7900009155273402,-1.6597363375488001,-0.9799997329711907,-4.900515184123396,2.9405157181810146,-2.9402574585472934,0.980257992604912,-1.6949944373470842,32.978742400028594,0.6608623997372831,1.960257725576102,12,1.3949995040893555,1.6449995040893555,3.229999542236328,0.3949990272521937,-3.1499996185302734,2,-0.14340591406690362,-3.4390252979652014,22.649999618530273,2.402602421098752,22.940000534057614,1.5690376034776021,22.6200008392334,-0.14340591406690362
4368,2001-12-27,22.07999992370605,24.0,21.25,23.65999984741211,3239300.0,-0.05761845343089944,1.4336280721180261,-2.289853189554377,36.62945021409253,43.97285039900649,1.4300960184025548,2.434227613605646,2.8936967883272153,5.2295349294443305,7.2738207746096215,2.75,-1.5409628138433042,-2.1970001220703175,-6.248661702291891,1.8546614581512557,-4.222830912181102,-0.17116933195953266,6.569999694824222,22.43242574487096,-5.291968703126081,2.025830790110786,12,2.7449998855590856,2.9949998855590856,4.579999923706058,1.7449994087219238,-2.3199996948242116,3,-0.03125002429537127,-3.927534629407966,23.43000030517578,-3.4390252979652014,22.649999618530273,2.402602421098752,22.940000534057614,-0.03125002429537127
4369,2001-12-28,22.770000457763672,22.90999984741211,22.239999771118164,22.25,2165600.0,0.031250024295371714,-1.4814775569024712,-0.32911422966651505,41.398143882009805,45.311460491432165,1.0355476988018388,1.710644313260559,2.3274698553402473,4.325196427566528,7.100393470608993,0.8299999237060582,-1.4779006158821595,-1.4299996376037605,-5.537174268016059,2.6771749928085384,-3.4835869528099117,0.6235876776023908,5.731999168395998,47.64890919407663,21.497136805383782,2.05358731520615,12,2.179999351501465,2.304999351501465,3.8899993896484375,1.054998874664303,-2.8999996185302734,4,-0.08036890148950793,1.4336280721180261,22.07999992370605,-3.927534629407966,23.43000030517578,-3.4390252979652014,22.649999618530273,-0.08036890148950793
4370,2001-12-31,21.799999237060547,23.28000068664551,21.479999542236328,23.15999984741211,2219800.0,-0.042599964918858535,1.2499982118632091,-2.6153834867769503,43.78971301181896,44.57800332033041,2.346353240813304,2.642877961425391,3.4131698948876448,5.052605238415772,7.226973147965446,1.8000011444091832,-1.334814610108733,-2.2900008201599107,-6.5352508041504755,1.9552491638306542,-4.412625812155191,-0.16737582816463004,6.556960396575928,17.241352507266182,-10.94895803274493,2.122624991995282,12,3.15000057220459,3.27500057220459,4.382500648498535,1.9400010108947754,-2.3899993896484375,0,-0.02522932368389874,-1.4814775569024712,22.770000457763672,1.4336280721180261,22.07999992370605,-3.927534629407966,23.43000030517578,-0.02522932368389874
4371,2002-01-02,22.09000015258789,22.899999618530273,20.670000076293945,22.31999969482422,1953800.0,0.01330279475580598,2.2086338437894506,0.16911723457011746,45.75581680316406,43.42597010272236,1.551701029691305,2.3090186598673768,3.2568734761522933,4.528975378618711,7.339966447038537,2.229999542236328,-1.020694303341827,-1.8969999313354506,-6.235066928886685,2.4410670662157834,-4.066033430111069,0.27203356744016816,6.1248202883758545,37.66577994359919,6.530226102691991,2.169033498775617,1,1.5349998474121094,2.8199996948242188,3.8424997329711914,1.6500000953674316,-1.6900005340576172,2,-0.04662746398962059,1.2499982118632091,21.799999237060547,-1.4814775569024712,22.770000457763672,1.4336280721180261,22.07999992370605,-0.04662746398962059
4372,2002-01-03,22.920000076293945,23.3700008392334,22.100000381469727,22.100000381469727,2921900.0,0.03757355898473458,-2.0975632449129598,-3.5652231602341895,50.493325774786975,43.273987799373955,0.09348914554067278,1.2708848720826111,2.5565380708126995,3.5447627244921662,7.869483243497663,1.2800006866455078,-0.4865877917555608,-0.8935000419616692,-5.102549407033042,3.3155493231097033,-2.9980247244973555,1.211024640574017,4.993027550083006,67.56756911561455,33.18125930828275,2.1045246825356867,1,-0.1099996566772461,1.989999771118164,3.2325000762939453,0.820000171661377,-2.159999847412106,3,-0.0719895119126488,2.2086338437894506,22.09000015258789,1.2499982118632091,21.799999237060547,-1.4814775569024712,22.770000457763672,-0.0719895119126488
4373,2002-01-04,21.950000762939453,24.239999771118164,21.82999992370605,23.70000076293945,2756700.0,-0.04232108682921687,-1.4221083564802783,-2.1341471357195316,51.08632068207591,43.74317476415242,0.6453781051825516,1.8165760512118538,3.5973126875472055,4.342804894921947,7.332470269482368,2.409999847412113,-0.7627577639151077,-1.5349993705749512,-5.1859458448502735,2.115947103700371,-3.3604726077126124,0.29047386656271,5.673305761434179,35.854364035415784,-2.5992237998377163,1.8254732371376614,1,0.6049995422363281,2.9599990844726562,4.344999313354492,1.7899994850158691,-1.1800003051757812,4,-0.07608200538715182,-2.0975632449129598,22.920000076293945,2.2086338437894506,22.09000015258789,1.2499982118632091,21.799999237060547,-0.07608200538715182
4374,2002-01-07,19.65999984741211,22.6299991607666,19.559999465942386,22.200000762939453,3141400.0,-0.10432805630666764,-1.240874316939894,1.4514290945870565,45.93452820217007,43.59466802061776,2.761777742565762,3.7100399301179294,5.9023121410272665,6.499116960208077,7.446291142111712,3.069999694824215,-1.3174098741687104,-3.452500247955321,-7.066204322690069,0.16120382677942757,-5.259352285322695,-1.6456482105879466,7.685174419038336,2.136760148479671,-38.98983207104826,1.8068520373673744,1,2.3400001525878906,4.694999694824219,6.820000171661377,4.080000400543213,1.1900005340576172,0,0.005086489432648333,-1.4221083564802783,21.950000762939453,-2.0975632449129598,22.920000076293945,2.2086338437894506,22.09000015258789,0.005086489432648333
4375,2002-01-08,19.239999771118164,20.049999237060547,18.479999542236328,19.38999938964844,3583200.0,-0.021363178003749095,1.1360550043272182,0.05905494663931439,24.982409712362198,41.84252118739518,2.9074921097850357,3.7986925032929975,6.219906831207396,6.76151009010454,8.110369098070802,1.5699996948242188,-1.6921401678504715,-3.5385003089904785,-7.291748833960046,0.214748215979089,-5.4151245714752605,-1.6618760465056965,7.6380640073017965,13.194447893787176,-21.753540071132853,1.8766242624847833,1,2.2200002670288086,4.574999809265137,6.975000381469727,4.500000476837158,0.1900005340576172,1,0.032744338649159044,-1.240874316939894,19.65999984741211,-1.4221083564802783,21.950000762939453,-2.0975632449129598,22.920000076293945,0.032744338649159044
4376,2002-01-09,17.610000610351562,19.90999984741211,17.540000915527347,19.450000762939453,4546300.0,-0.08471929210796825,-1.3939388684988827,12.26669887974743,19.14474502329537,39.91271703397509,4.187772675600531,5.1957500112601664,7.705493798070961,8.200629494135281,8.89400753554311,2.369998931884762,-1.822615158224174,-4.851499462127684,-9.210249805750443,-0.49274911850492487,-7.030874633939064,-2.6721242903163045,8.59621802917371,1.0447717429952086,-27.24541955675199,2.1793751718113796,1,3.2799997329711914,5.734999656677246,8.604999542236328,6.12999963760376,1.0799999237060511,2,0.10221460389969916,1.1360550043272182,19.239999771118164,-1.240874316939894,19.65999984741211,-1.4221083564802783,21.950000762939453,0.10221460389969916
4377,2002-01-10,19.030000686645508,19.450000762939453,17.299999237060547,18.030000686645508,3385700.0,0.080636003809065,1.3369579865034364,-0.5434782157998943,29.495920834129677,39.12010265842366,2.322200177692082,3.6045686279935083,6.243903642423938,6.596388393568887,9.573591350857894,2.1500015258789062,-1.9730592624646732,-3.205499458312989,-7.789514818568897,1.3785159019429187,-5.497507138440945,-0.9134917781850334,6.309596180479971,24.927972859585346,-0.23395467530590253,2.292007680127954,1,1.7399988174438477,4.194998741149902,7.2599992752075195,4.7099995613098145,-1.7800006866455078,3,0.07199153349722032,-1.3939388684988827,17.610000610351562,1.1360550043272182,19.239999771118164,-1.240874316939894,19.65999984741211,0.07199153349722032
4378,2002-01-11,17.93000030517578,19.350000381469727,17.829999923706055,19.0,2479600.0,-0.057803486168114704,-1.393700645494604,-1.0699996948242188,32.43446044981695,38.12413783262446,3.0973335466529015,4.5586776546698715,7.350571157630636,7.503880850943268,9.766830515180738,1.5200004577636719,-1.9902310378371624,-4.064499855041504,-9.025902114933054,0.8969024048500458,-6.545200984987279,-1.583798725095729,6.444844846341905,11.819907638519854,-13.274181623722253,2.4807011299457757,1,2.839999198913574,5.294999122619629,8.304999828338623,5.809999942779541,-1.6900005340576172,4,0.1578360220601409,1.3369579865034364,19.030000686645508,-1.3939388684988827,17.610000610351562,1.1360550043272182,19.239999771118164,0.1578360220601409
4379,2002-01-14,18.65999984741211,18.8799991607666,17.290000915527347,17.690000534057614,3259100.0,0.040713861116087324,1.2553199548187628,-0.9065416729056627,34.44767649380633,37.0861337750675,1.9255075061420968,3.793180928582288,6.608134237624693,6.630447668499727,9.997812340592596,1.5899982452392543,-1.983768112400547,-3.188500308990477,-8.36830818378402,1.9913075658030657,-5.778404246387247,-0.5985963715937075,4.865863794370721,49.63767264625427,22.385336760874445,2.5899039373967714,1,2.1050004959106445,4.310000419616699,7.8125,5.080000400543213,-3.0799999237060547,0,0.11307613224038637,-1.393700645494604,17.93000030517578,1.3369579865034364,19.030000686645508,-1.3939388684988827,17.610000610351562,0.11307613224038637
4380,2002-01-15,17.889999389648438,18.76000022888184,17.0,18.75,3862200.0,-0.04126476227546494,2.999995665121981,-0.8865991949803235,33.28652025894395,35.70065638126526,2.327286413159417,4.535001727764268,7.268806289984994,7.241340833847396,10.102152692826591,1.7600002288818395,-1.9154527564184605,-3.7930006980895996,-9.263415232491603,1.6774138363124038,-6.528207965290601,-1.057793430888598,4.762843470458627,30.58417306928461,1.2686341599979976,2.7352072672010013,1,2.7300004959106445,4.935000419616699,8.762500762939453,5.850000858306885,-2.3299989700317383,1,0.16545562285116744,1.2553199548187628,18.65999984741211,-1.393700645494604,17.93000030517578,1.3369579865034364,19.030000686645508,0.16545562285116744
4381,2002-01-16,18.5,18.600000381469727,17.25,17.309999465942386,4956100.0,0.03409729631989378,-1.0610701249386663,-1.3837205691879095,32.480458153974396,33.699226645619426,1.2901654264248172,3.4854455416084207,6.558824709010409,6.487896523860172,10.676446558509161,1.3500003814697266,-2.019266141871828,-2.7905000686645494,-7.969715404760176,2.3887152674310776,-5.380107736712365,-0.20089240061673408,3.2483880024899356,61.22447073038195,31.035036005663812,2.589607668047814,1,2.119999885559082,4.324999809265137,8.247499942779541,5.240000247955322,-2.450000762939453,2,0.050270286766258554,2.999995665121981,17.889999389648438,1.2553199548187628,18.65999984741211,-1.393700645494604,17.93000030517578,0.050270286766258554
4382,2002-01-17,19.290000915527344,19.299999237060547,17.700000762939453,18.030000686645508,6523700.0,0.042702752190667326,1.5000037252994023,1.0588232465623695,39.67432208317988,32.43122680129765,-0.07699827565177841,2.201894661192373,5.615676433470313,5.54976558794721,10.786194641797284,1.5999984741210938,-2.1142922925973977,-1.6154992103576653,-6.110373261598401,2.87937484088307,-3.862936235978033,0.6319378152627024,1.6986450065642025,97.44683165094389,63.53838652062834,2.2474370256203677,1,0.524998664855957,3.534998893737793,7.457499027252197,4.4499993324279785,-3.4800004959106445,3,-0.031104217366146658,-1.0610701249386663,18.5,2.999995665121981,17.889999389648438,1.2553199548187628,18.65999984741211,-0.031104217366146658
4383,2002-01-18,18.950000762939453,19.350000381469727,18.200000762939453,19.0,2834400.0,-0.01762571987823025,2.0666656494140625,-0.03968192696672586,35.486327386735994,31.270315599582748,-0.23166212386638207,2.1728708032165684,5.748031044393414,5.787173901875249,11.196206949768246,1.1499996185302734,-2.303301034764665,-1.6504994392395034,-5.773735171811129,2.4727362933321224,-3.712117305525318,0.4111184270463113,1.400461811617447,82.97874240002857,48.70953206167215,2.061617866285813,1,-0.4250011444091797,3.8749990463256836,7.797499179840088,4.789999485015869,-3.500000953674318,4,-0.08970979918186317,1.5000037252994023,19.290000915527344,-1.0610701249386663,18.5,2.999995665121981,17.889999389648438,-0.08970979918186317
4384,2002-01-22,18.40999984741211,19.649999618530273,18.170000076293945,19.209999084472656,2625700.0,-0.02849608938187609,-1.3125014901175405,16.00022888532845,36.6850019807653,32.57060362940531,0.12558625579003646,2.509985588974068,6.055000944994465,6.165793717305,12.075627858634427,1.4799995422363281,-2.7024584179592495,-1.980000305175782,-6.098988424881163,2.1389878145295995,-4.039494365028471,0.079493754676907,1.4043887152156884,53.20754907104911,16.09108177796559,2.0594940598526903,1,0.04500007629394531,4.414999961853027,7.637500286102295,5.330000400543213,-3.0,1,-0.11787072755456773,2.0666656494140625,18.950000762939453,1.5000037252994023,19.290000915527344,-1.0610701249386663,18.5,-0.11787072755456773
4385,2002-01-23,18.0,18.940000534057614,17.360000610351562,18.46999931335449,4330100.0,-0.022270497056508298,1.2411318544410794,0.5874997019764875,34.085605353755966,34.23069922167872,0.3812914056437684,2.667691102227355,6.209828179160191,6.424281395494944,13.118148492223186,1.5799999237060511,-3.092074525629215,-2.1430001258850098,-6.210282119883651,1.9242818681136313,-4.17664112288433,-0.10935912888568922,1.6499996185302734,31.250004967054522,-5.557510789848777,2.033640996999321,1,0.3249998092651367,4.824999809265137,7.997499942779541,5.740000247955322,-1.760000228881836,2,-0.134444448682997,-1.3125014901175405,18.40999984741211,2.0666656494140625,18.950000762939453,1.5000037252994023,19.290000915527344,-0.134444448682997
4386,2002-01-24,20.0,20.46999931335449,18.450000762939453,18.75,5700200.0,0.11111111111111116,-1.18378401784867,-2.6595783535905078,39.586306762828585,35.35185321375637,-1.3902323444795535,0.4837843313009422,4.082888326758045,4.256834508220564,13.95545861759956,2.4699993133544886,-3.1667321027017366,-0.010500144958495383,-3.902800129876635,3.881799839959644,-1.956650137417565,1.9356498475005743,-3.0,84.88747558316759,49.82403544486438,1.9461499924590695,1,-1.265000343322754,2.8249998092651367,5.747499942779541,3.7400002479553223,-1.8500003814697266,3,-0.22199997901916502,1.2411318544410794,18.0,-1.3125014901175405,18.40999984741211,2.0666656494140625,18.950000762939453,-0.22199997901916502
4387,2002-01-25,20.06999969482422,20.799999237060547,19.200000762939453,19.850000381469727,2164900.0,0.0034999847412109375,-1.105263157894737,0.17599945068359374,42.835363282965,36.50750908410616,-1.449639120495636,0.15721573657005194,3.8415908498293625,4.008195401907905,14.877285960857916,1.5999984741210938,-2.861657300614297,0.2274995803833022,-3.317951907916072,3.7729510686826764,-1.545226163766383,2.0002253245329875,-3.0005997085571288,78.77907460286657,42.00570043221733,1.7727257441496866,1,-1.1700000762939453,2.755000114440918,5.200000286102295,4.9850006103515625,-1.1700000762939453,4,-0.2002989795161968,-1.18378401784867,20.0,1.2411318544410794,18.0,-1.3125014901175405,18.40999984741211,-0.2002989795161968
4388,2002-01-28,21.38999938964844,21.6299991607666,20.770000457763672,21.1200008392334,2039800.0,0.06576979147461737,1.2933357069287794,1.2272699687020614,57.11933878589034,39.02658267211549,-2.488964947325144,-1.2829026189753883,2.3801533755795603,2.5141410457032016,15.382146043532046,1.5599994659423828,-2.2372952960726735,1.581999301910404,-1.8843234360902414,5.048322039911049,-0.15116206708992053,3.3151606709107284,-4.171375433349613,94.37939455284281,51.02606330440958,1.7331613690003231,1,-2.0749998092651403,0.4000005722045863,3.5600004196166957,3.66500091552734,-2.779998779296882,0,-0.260869524509297,-1.105263157894737,20.06999969482422,-1.18378401784867,20.0,1.2411318544410794,18.0,-0.260869524509297
4389,2002-01-29,20.940000534057614,21.959999084472656,19.989999771118164,21.6200008392334,1692900.0,-0.02103781526092996,1.897064639636481,-2.5185331703836416,56.978656487459396,41.65904225306164,-1.879148848029729,-1.0298322988363573,2.670897871884417,2.815081037307433,16.044570279760933,1.9699993133544922,-1.9102415129604324,1.2235004425048785,-2.0018482410952068,4.448849126104964,-0.38917389929516233,2.8361747843049194,-3.4566940654907192,77.82611111387531,29.391438389856376,1.6126743418000427,1,-1.3350009918212855,0.03499984741211293,4.009999275207523,4.229999542236332,-2.180000305175774,1,-0.26217767835599304,1.2933357069287794,21.38999938964844,-1.105263157894737,20.06999969482422,-1.18378401784867,20.0,-0.26217767835599304
4390,2002-01-30,21.25,21.649999618530273,20.040000915527344,21.100000381469727,1084200.0,0.014804176601532992,2.3894750367917954,-0.2205875753121868,66.75874394601252,45.467740674399224,-1.8577745334078237,-1.4578961060775804,2.2242069704094263,2.381699833027561,16.475314271796552,1.6099987030029297,-1.5536244353075759,1.560999870300293,-1.5982532207471678,4.720252961347754,-0.018626675223437417,3.1406264158240234,-3.4085581221606454,79.77209618258388,24.29602982944354,1.57962654552373,1,-1.5900001525878906,-0.5299997329711914,3.6999998092651367,3.9200000762939453,-0.9500007629394531,2,-0.27482353659237135,1.897064639636481,20.940000534057614,1.2933357069287794,21.38999938964844,-1.105263157894737,20.06999969482422,-0.27482353659237135
4391,2002-01-31,21.059999465942386,21.700000762939453,20.5,21.600000381469727,770400.0,-0.00894120160271128,2.2432379489347225,-3.600015258827844,60.53997172450046,47.786146190101505,-1.4152814584106324,-1.4219196960061744,2.250568168652805,2.4269602736278237,16.63963368557863,1.2000007629394531,-1.2580657714740084,1.422499370574954,-1.6026921742083786,4.447690915358287,-0.0900964018167123,2.9350951429666203,-2.8890730115723677,67.39129833853261,7.718520821503404,1.5125957723916656,1,-1.399999618530277,-0.33999919891357777,3.8900003433227504,4.14000034332275,0.4500007629394531,3,-0.22886988684966414,2.3894750367917954,21.25,1.897064639636481,20.940000534057614,1.2933357069287794,21.38999938964844,-0.22886988684966414
4392,2002-02-01,21.270000457763672,21.56999969482422,20.5,21.049999237060547,942500.0,0.009971557319405022,1.609756324491296,-0.40740897723901426,69.10754869084764,51.52183744611391,-1.4694068643596694,-1.8570863715460746,1.8653556707692402,2.098636043440621,17.015716836026982,1.0699996948242188,-0.8441466583707431,1.7150003433227532,-1.0081982331917096,4.438198919837216,0.3534010550655218,3.0765996315799846,-2.795948192985442,64.97467679143185,-0.7201370042740081,1.361599288257231,2,-1.6100006103515625,-0.5500001907348633,3.679999351501465,3.934999465942383,-1.6300010681152308,4,-0.14668550879577347,2.2432379489347225,21.059999465942386,2.3894750367917954,21.25,1.897064639636481,20.940000534057614,-0.14668550879577347
4393,2002-02-04,20.280000686645508,22.0,19.739999771118164,22.0,1479900.0,-0.046544417010428774,1.6279082919797068,-7.818135316964905,59.00000275505854,54.00128197659094,-0.302743111924034,-1.0525800370045388,2.7307929588464894,3.041912907866987,17.923731120355942,2.260000228881836,-0.46086793622033184,0.8085005760192878,-1.6993923338288752,3.316393485867451,-0.4454458789047919,2.0624470309433676,-1.5270726762917235,23.893843399941428,-42.02143230489786,1.2539464549240813,2,-0.6000003814697266,0.3399991989135742,4.669999122619629,4.924999237060547,-2.770000457763672,0,-0.06804738764254448,1.609756324491296,21.270000457763672,2.2432379489347225,21.059999465942386,2.3894750367917954,21.25,-0.06804738764254448
4394,2002-02-05,19.76000022888184,20.049999237060547,19.309999465942386,19.76000022888184,3345300.0,-0.02564104734503736,1.5517320757943667,-0.0,60.68571675203232,56.956849909732746,0.47929657503576806,-0.5530593132322608,3.1224559501207843,3.5183985451495303,18.1582507974235,0.9700012207031214,-0.2633835306942167,0.28350009918213104,-2.2263731493753873,2.7933733477396494,-0.9714365250966281,1.5384367234608902,-0.6823650195634343,16.72864957616455,-51.439308360876744,1.2549366242787596,2,0.4650001525878871,0.8599996566772425,5.189999580383297,5.444999694824215,-1.9699993133544957,1,-0.058198360587537135,1.6279082919797068,20.280000686645508,1.609756324491296,21.270000457763672,2.2432379489347225,21.059999465942386,-0.058198360587537135
4395,2002-02-06,19.8700008392334,20.209999084472656,19.049999237060547,19.920000076293945,900400.0,0.005566832443188785,2.6825552528004843,-100.0,58.30303346968368,59.036486210494424,0.7403018119615794,-0.6465929886302604,2.888230498483793,3.364601966022324,18.10941547314457,1.1599998474121094,0.041178966844640286,0.362000656127929,-2.1511863752462617,2.8751876875021196,-0.8945928595591681,1.618594171815026,2.1299991607666016,27.79665729156564,-39.545626443410626,1.2565935156870958,2,0.654998779296875,0.7499990463256836,5.142498970031738,5.334999084472656,-1.8400001525878906,2,-0.05586313857419967,1.5517320757943667,19.76000022888184,1.6279082919797068,20.280000686645508,1.609756324491296,21.270000457763672,-0.05586313857419967
4396,2002-02-07,19.40999984741211,20.18000030517578,19.100000381469727,19.8700008392334,930200.0,-0.023150527045424973,1.0,9.200160219729915,50.75756882468341,59.91673127068536,1.2379988032564313,-0.04724878503159147,3.1545257258019888,3.7610816615815423,17.771786346699415,1.0799999237060547,0.36965515218927436,-0.18800029754638814,-2.538665145699216,2.16266455060644,-1.3633327216228004,0.9873321265300241,2.5310001373291016,12.203407364303494,-49.21042891421106,1.1753324240764136,2,1.114999771118164,1.2100000381469727,5.602499961853027,5.795000076293945,-1.539999008178711,3,0.04585262218675901,2.6825552528004843,19.8700008392334,1.5517320757943667,19.76000022888184,1.6279082919797068,20.280000686645508,0.04585262218675901
4397,2002-02-08,20.399999618530273,20.420000076293945,18.76000022888184,19.86000061035156,1020200.0,0.05100462539417072,4.724138157829819,-1.1739083562422072,58.459735032156736,60.065664186937184,0.33495652508837637,-0.9795723424952598,2.0221738116537225,2.713630534224521,17.40752563585589,1.6599998474121058,0.8250635035971428,0.7334995269775391,-1.6272967147893773,3.0942957687444554,-0.4468985939059209,1.913897647860999,1.4831803512573245,50.61726868833857,-7.735440176460344,1.1803981208834589,2,-0.01999950408935547,0.2200002670288086,3.8675003051757812,4.805000305175781,-2.6499996185302734,4,0.054411795642550054,1.0,19.40999984741211,2.6825552528004843,19.8700008392334,1.5517320757943667,19.76000022888184,0.054411795642550054
4398,2002-02-11,20.76000022888184,20.96999931335449,19.799999237060547,19.899999618530273,473700.0,0.017647089072715394,-1.2075444537612439,1.5925966480052236,64.00476768883718,60.84634320931249,-0.13835716047108448,-1.1770327928208104,1.5681367007800553,2.290663142140179,16.871973464466038,1.1700000762939418,1.0918463686483264,0.9520001411438024,-1.3076375017101292,3.211637783997734,-0.1778186802831634,2.081818962570768,0.9982525512695268,90.49777504669152,30.193243583499296,1.1298188214269655,2,-0.3800001144409215,-0.14000034332275746,3.099999904632565,4.760000228881832,-4.159999847412113,0,-0.053949943491581664,4.724138157829819,20.399999618530273,1.0,19.40999984741211,2.6825552528004843,19.8700008392334,-0.053949943491581664
4399,2002-02-12,20.770000457763672,21.450000762939453,19.61000061035156,20.51000022888184,895500.0,0.00048170658822632717,1.271603949857954,0.3023256329731498,67.33416693283604,60.91027909673733,-0.19557462335587772,-1.0760201326420784,1.4761396618879488,2.195080379327422,16.004814168002724,1.8400001525878942,1.3032806093737221,0.8565003395080559,-1.3743010669786102,3.087301745994722,-0.2589003637352789,1.9719010427513908,0.8683222203369141,74.72118326496893,10.297731400250527,1.1154007032433335,2,-0.3900003433227539,-0.9550008773803711,2.9624996185302734,5.034999847412109,-4.060001373291019,1,-0.15695715729574156,-1.2075444537612439,20.76000022888184,4.724138157829819,20.399999618530273,1.0,19.40999984741211,-0.15695715729574156
4400,2002-02-13,20.850000381469727,21.309999465942386,20.1299991607666,21.09000015258789,801400.0,0.0038517054377893434,2.470597310071079,-0.9230752301654382,57.001648740631765,60.5171320985297,-0.3780359758993619,-0.972768435487712,1.3233756760032378,2.0611882391430996,14.996214441734116,1.1800003051757848,1.1963941670811309,0.7885002136230455,-1.2625664202025995,2.8395668474486904,-0.23703310328977523,1.8140335305358661,0.6731893986621102,77.69515753349378,15.205095769179152,1.0255333169128222,2,-0.4700002670288086,-1.3500003814697266,2.3274993896484375,4.84999942779541,-3.8400001525878906,2,-0.14676256162862866,1.271603949857954,20.770000457763672,-1.2075444537612439,20.76000022888184,4.724138157829819,20.399999618530273,-0.14676256162862866
4401,2002-02-14,19.43000030517578,21.38999938964844,19.40999984741211,20.799999237060547,1709400.0,-0.06810551800065956,-1.8085102929200885,5.708334326745027,45.68733680220491,57.914886333124954,0.8788542546860114,0.5486045379495685,2.6477752519652284,3.444358507238384,14.090819086148587,1.9799995422363317,1.0815196241038834,-0.6779998779296861,-2.619237539122203,1.2632377832628308,-1.6486187085259445,0.29261895266657234,2.020000457763672,24.907061088322887,-34.05515019959833,0.9706188305962593,2,0.9499998092651367,0.06999969482421875,3.2074995040893555,5.729999542236328,-2.440000534057617,3,-0.07205350471133753,2.470597310071079,20.850000381469727,1.271603949857954,20.770000457763672,-1.2075444537612439,20.76000022888184,-0.07205350471133753
4402,2002-02-15,18.690000534057614,19.770000457763672,17.950000762939453,19.520000457763672,1973200.0,-0.03808542251649094,1.7368418033480424,0.6058398327100826,30.263172204250154,54.72190516081291,1.3571085633583344,1.3084330759785452,3.2093916496543677,4.125287664871426,13.824408257027931,1.8199996948242188,0.7899242676659348,-1.3879996299743702,-3.3997293152743353,0.6237300553255949,-2.3938644726243545,-0.3821347873243859,2.6999988555908274,21.142850603376015,-31.962112062628695,1.0058648426499825,2,1.0100002288818395,0.8099994659423864,3.4274997711181676,6.0000000000000036,-1.6400012969970668,4,-0.04387371168502541,-1.8085102929200885,19.43000030517578,2.470597310071079,20.850000381469727,1.271603949857954,20.770000457763672,-0.04387371168502541
4403,2002-02-19,17.25,18.600000381469727,17.25,18.5,956700.0,-0.07704657532960424,-1.1600006103515625,1.50602423481991,26.43678944902983,50.91646879381263,2.594995179597877,2.7558368722722903,4.381931193157278,5.53412846107398,13.691414289310162,1.4400005340576136,0.5556052743303468,-2.743000125885011,-5.073765516372873,-0.41223473539714917,-3.908382821128942,-1.5776174306410802,4.139999389648441,0.0,-47.91336800058377,1.1653826952439315,2,2.1000003814697266,2.25,4.747499465942383,7.319999694824219,-0.10000038146972656,1,0.02898550724637672,1.7368418033480424,18.690000534057614,-1.8085102929200885,19.43000030517578,2.470597310071079,20.850000381469727,0.02898550724637672
4404,2002-02-20,16.239999771118164,18.030000686645508,15.65999984741211,17.370000839233402,3970500.0,-0.05855073790619336,-1.0698689010677815,0.9040008544921904,20.633073944490988,46.730917735457886,3.4119801940637267,3.7892051353334395,5.152675138179994,6.562824205899048,13.969758712718344,2.3700008392333984,0.17233061710205178,-3.64450035095215,-6.441035668496081,-0.8479650334082187,-5.042768009724117,-2.2462326921801825,4.818799667358402,10.122163526032143,-32.36664557341962,1.3982676587719658,2,2.315000534057617,2.5900001525878906,5.757499694824219,8.329999923706055,-0.9899997711181641,2,0.022167525580375935,-1.1600006103515625,17.25,1.7368418033480424,18.690000534057614,-1.8085102929200885,19.43000030517578,0.022167525580375935
4405,2002-02-21,15.579999923706055,17.350000381469727,15.0,16.15999984741211,1634600.0,-0.040640385265637624,-1.7011502190710772,0.513273783602217,19.555571002718125,43.26402908857285,3.7989476003597034,4.488749324938109,5.599179642887762,7.246014752412574,14.019190910936672,2.3500003814697266,-0.07504690490803156,-4.183500194549559,-7.486846430842839,-0.8801539582562796,-5.835173312696199,-2.5318270764029194,4.938919555664064,9.076681989134972,-29.01203233887095,1.6516731181466404,2,2.645000457763672,2.9200000762939453,6.287500381469727,8.985000610351562,-0.28999996185302734,3,0.07252882967266427,-1.0698689010677815,16.239999771118164,-1.1600006103515625,17.25,1.7368418033480424,18.690000534057614,0.07252882967266427
4406,2002-02-22,15.5600004196167,16.149999618530273,15.050000190734865,15.390000343322756,2046600.0,-0.0012836652238312762,-1.5882327861863208,-0.29310361837237064,17.593651929750237,38.72335318830547,3.5932625835295546,4.383820804871142,5.464558279239032,7.278945424986819,14.974063380241724,1.0999994277954084,-0.3223459900147674,-3.9814997196197517,-7.777903985255676,-0.18509545398382699,-5.879701852437716,-2.0832975868017876,4.296648722229005,11.740049599056961,-21.999822535050868,1.8982021328179626,2,2.6649999618530273,2.939999580383301,6.16249942779541,8.859999656677246,-0.6300001144409197,4,0.09318764589730355,-1.7011502190710772,15.579999923706055,-1.0698689010677815,16.239999771118164,-1.1600006103515625,17.25,0.09318764589730355
4407,2002-02-25,16.049999237060547,16.719999313354492,15.600000381469727,16.0,1141200.0,0.031490925721704865,-1.6352963351913186,0.29411302718531873,24.548731946179245,34.33934921689903,2.7058773492433588,3.770528765457012,4.835339693415154,6.835834652072407,15.985369643664404,1.159998893737793,-0.5570185377461172,-3.2905008792877197,-7.3832030361897765,0.802201277614337,-5.336851957738748,-1.2441498008366914,3.2238520077636714,29.166642383295443,-5.578322243734771,2.046351078451028,2,2.1750011444091797,2.450000762939453,5.6725006103515625,8.370000839233398,-1.2499990463256818,0,0.058567014251757143,-1.5882327861863208,15.5600004196167,-1.7011502190710772,15.579999923706055,-1.0698689010677815,16.239999771118164,0.058567014251757143
4408,2002-02-26,15.8100004196167,16.700000762939453,15.239999771118164,16.280000686645508,1776600.0,-0.014953198059329154,1.2290084338270355,-9.400148775463492,25.404732623797997,29.680523182561473,2.424879458685389,3.7640380531504576,4.956249837499062,7.135853057249612,17.556982452918668,1.460000991821289,-0.7051372105719693,-3.251499748229982,-7.513218289687458,1.0102187932274962,-5.38235901895872,-1.1206404775012437,2.9509886758286115,26.73268105801801,-9.866106315005005,2.130859270728739,2,2.3849992752075195,2.689999580383301,5.5099992752075195,8.609999656677246,-1.1600008010864258,1,0.07843129566937157,-1.6352963351913186,16.049999237060547,-1.5882327861863208,15.5600004196167,-1.7011502190710772,15.579999923706055,0.07843129566937157
4409,2002-02-27,15.449999809265135,16.540000915527347,15.449999809265135,15.949999809265135,678800.0,-0.022770436483030343,-3.3600044250488494,1.0638291828233208,23.309171663570865,25.93691461844359,2.180142588379356,3.8911546148477445,5.228241555624452,7.5173453894384945,18.840248827806242,1.0900011062622124,-1.0437187096279104,-3.33700032234192,-7.792105713442888,1.1181050687590464,-5.564553017892402,-1.1094476267914377,2.8596705947267385,19.14892494543759,-17.796443038838103,2.227552695550483,2,2.744999885559084,3.050000190734865,5.22499990463257,8.97000026702881,-1.2399997711181623,2,0.11003235147263069,1.2290084338270355,15.8100004196167,-1.6352963351913186,16.049999237060547,-1.5882327861863208,15.5600004196167,0.11003235147263069
4410,2002-02-28,15.40999984741211,15.850000381469727,15.100000381469727,15.600000381469727,1378900.0,-0.0025889943266561577,1.1739113608783749,0.3800010681152344,24.554703180346635,23.58884421601489,1.5280147928719536,3.6587916417837185,5.190203652455629,7.536829075767127,20.247827944055395,0.75,-1.5043867195418557,-3.0850002765655518,-7.625121111875362,1.4551205587442588,-5.355060694220455,-0.8149398589106482,2.50251010810074,21.556876994793537,-17.753215586678,2.270060417654905,2,1.9750003814697266,3.0900001525878906,5.230000019073486,9.010000228881836,-0.8800001144409162,3,-0.010382858468293787,-3.3600044250488494,15.449999809265135,1.2290084338270355,15.8100004196167,-1.6352963351913186,16.049999237060547,-0.010382858468293787
4411,2002-03-01,16.239999771118164,16.25,14.050000190734865,15.18000030517578,2246600.0,0.053861124719312814,3.0740740086643052,-5.5789288761732765,22.98700996304946,22.780381744770374,0.22118688656336616,2.5815310276323444,4.124176282269623,6.716159094084176,21.915374642452818,2.199999809265135,-2.0162501346493578,-2.0140003681182854,-6.49212255000327,2.464121813766699,-4.253061459060778,0.22506072282420675,1.3230089897331432,82.02248314728344,42.3191840395277,2.239061090942492,3,0.08500051498413086,1.7850003242492676,4.335000038146973,8.180000305175781,-2.5900001525878906,4,-0.05849752602550229,1.1739113608783749,15.40999984741211,-3.3600044250488494,15.449999809265135,1.2290084338270355,15.8100004196167,-0.05849752602550229
4412,2002-03-04,18.149999618530273,18.3799991607666,16.649999618530273,16.799999237060547,1908000.0,0.11761082970019032,-1.0969696269109614,1.2735859072056408,35.89188568360315,23.8309479930563,-1.9818837602409722,0.4488147966076532,1.9748447290053974,4.8073702287085744,23.032330996156837,2.1399993896484375,-2.411842819644445,0.051999521255492454,-4.195162620707535,4.29916166321852,-2.071581549726023,2.175580592237006,-4.099999427795408,94.68823101741656,58.87330396861165,2.123581070981514,3,-1.934999942779541,-0.1249995231628418,2.630000114440918,6.270000457763672,-3.9499998092651385,0,-0.1774104342165953,3.0740740086643052,16.239999771118164,1.1739113608783749,15.40999984741211,-3.3600044250488494,15.449999809265135,-0.1774104342165953
4413,2002-03-05,18.899999618530273,19.0,17.760000228881836,17.780000686645508,2215600.0,0.04132231491808325,-1.1379309210850843,0.8296286040048658,40.64063443889572,26.054010270212377,-2.7638678074338507,-0.43202236753662504,1.051835171511641,4.099519473023527,23.647814945906724,1.239999771118164,-2.621432201688883,0.8709995746612549,-3.270426349322662,5.012425498645172,-1.1997133873307035,2.9417125366532133,-4.849999427795408,97.97979019549553,64.31497940468296,2.070712961991959,3,-2.374999523162842,-0.8749995231628418,1.9625000953674316,4.565000534057617,-5.289999961853029,1,-0.21693119103429048,-1.0969696269109614,18.149999618530273,3.0740740086643052,16.239999771118164,1.1739113608783749,15.40999984741211,-0.21693119103429048
4414,2002-03-06,18.61000061035156,19.100000381469727,17.420000076293945,18.61000061035156,2085700.0,-0.015343863176292771,2.428573652885717,0.0,39.01960567986152,28.216680789894973,-2.3493937379060306,-0.24516565720126238,1.2402258227144642,4.36654070799543,24.13817010749329,1.6800003051757812,-2.6722048902660553,0.6385005474090555,-3.433076576478374,4.710077671296485,-1.3972880145346593,2.6742891093527703,-4.362000427246089,90.29703460175782,59.632275738382305,2.0357885619437144,3,-2.035000324249264,-0.5850005149841273,1.9424991607666051,4.464999198913578,-4.110000610351559,2,-0.21278886952956833,-1.1379309210850843,18.899999618530273,-1.0969696269109614,18.149999618530273,3.0740740086643052,16.239999771118164,-0.21278886952956833
4415,2002-03-07,18.76000022888184,19.299999237060547,18.600000381469727,18.75,831000.0,0.008060161935021348,-3.5161294292095566,100.0,46.24859832247236,31.40056372241966,-2.2360136419955587,-0.5086671609909637,0.9779497867577938,4.182865620856095,24.468666322179896,0.6999988555908203,-2.554098660978653,0.8440001964569142,-3.148099595467297,4.836099988381127,-1.1520496995051914,2.8400500924190197,-4.220880033874515,89.7143027376998,55.912043818743356,1.9960498959621065,3,-2.0850005149841344,-0.7350001335144078,1.5299997329711879,4.314999580383297,-4.0600004196167045,3,-0.2425373206408571,2.428573652885717,18.61000061035156,-1.1379309210850843,18.899999618530273,-1.0969696269109614,18.149999618530273,-0.2425373206408571
4416,2002-03-08,20.299999237060547,20.700000762939453,18.90999984741211,18.90999984741211,2007600.0,0.08208949836833224,-1.5755420165761018,138.9967575814879,58.273378262880996,35.14774664649763,-3.389363003950269,-2.085495365694907,-0.6493965856967421,2.6142914909548445,24.47285189181266,1.9400005340576136,-2.2273961483467346,2.3394992351531982,-1.741571325401619,6.4205697957080154,0.29896395487578786,4.380034515430607,-5.3800087186889645,90.12342190492741,52.45941311817408,2.0405352802774086,3,-2.9249987602233887,-2.2749991416931152,-0.10999917984008789,2.77500057220459,-3.3999996185302734,4,-0.28423643945539645,-3.5161294292095566,18.76000022888184,2.428573652885717,18.61000061035156,-1.1379309210850843,18.899999618530273,-0.28423643945539645
4417,2002-03-11,21.51000022888184,21.600000381469727,19.76000022888184,20.18000030517578,5318700.0,0.05960596242842531,1.4370859254113069,0.9568348976343404,72.4210628393325,40.371783337112575,-4.183336235249296,-3.381442412903379,-1.9596311385788105,1.399226898301567,24.254406064018184,1.840000152587887,-1.761957829068546,3.4940001964569127,-0.7535523814554885,7.741552774369314,1.370223907500712,5.617776485413113,-6.01200868605347,97.8468864589209,53.12934726666559,2.1237762889562,3,-3.6849999427795446,-3.485000133514408,-1.3200001716613805,1.5649995803832972,-4.540000915527347,0,-0.3654114610281506,-1.5755420165761018,20.299999237060547,-3.5161294292095566,18.76000022888184,2.428573652885717,18.61000061035156,-0.3654114610281506
4418,2002-03-12,19.63999938964844,20.5,19.479999542236328,19.8799991607666,2154000.0,-0.08693634678453033,-2.642862251831567,-0.18045096607930527,66.40926964357976,45.16068311266912,-1.914216681006753,-1.6860985858045971,-0.17013882665305502,3.243977821332681,24.39664574764902,2.0300006866455114,-1.2887338349759858,1.679999399185185,-2.442932759395557,5.802931557765925,-0.38146668010518425,3.741465478475554,-3.409766786183109,53.110027542477376,3.8504924074918065,2.06146607929037,3,-1.8149991035461461,-1.6149992942810094,0.5500006675720179,3.4350004196166957,-4.479999542236332,1,-0.27698573062331866,1.4370859254113069,21.51000022888184,-1.5755420165761018,20.299999237060547,-3.5161294292095566,18.76000022888184,-0.27698573062331866
4419,2002-03-13,17.510000228881836,19.200000762939453,17.459999084472653,19.200000762939453,2251500.0,-0.10845209913240905,1.0591729332642668,7.041675607372014,58.157231360820326,48.89429735494397,0.6020337017123403,0.19726070604270518,1.83069693625648,5.383347628150943,25.277358910055582,2.1800003051757884,-0.9656963359207964,-0.2869997501373298,-4.194299870891342,3.6203003706166825,-2.240649810514334,1.6666503102396764,-0.6353954920559772,1.207756732961685,-50.939701948368295,1.9536500603770062,3,0.315000057220459,0.315000057220459,2.6399998664855957,5.564999580383301,-2.3600006103515625,2,-0.2227298984138072,-2.642862251831567,19.63999938964844,1.4370859254113069,21.51000022888184,-1.5755420165761018,20.299999237060547,-0.2227298984138072
4420,2002-03-14,17.790000915527344,18.25,17.520000457763672,17.90999984741211,1948600.0,0.01599090136981607,-1.2121203363870185,0.07100526270051137,59.22250204913812,52.92046314228716,0.7768317998148788,-0.341237103044449,1.4533942375541464,5.114760260823452,26.205666906125547,0.7399997711181641,-0.610102952812742,0.14600090980529856,-3.488027746419764,3.780029566030361,-1.6710134183072327,1.9630152379178298,-0.34834870134422147,7.971056223920896,-47.251645228583584,1.8170143281125313,3,1.3349990844726562,0.03499937057495117,2.6324992179870605,5.284998893737793,-3.0400009155273438,3,-0.1849353988877982,1.0591729332642668,17.510000228881836,-2.642862251831567,19.63999938964844,1.4370859254113069,21.51000022888184,-0.1849353988877982
4421,2002-03-15,18.030000686645508,18.239999771118164,17.489999771118164,17.5,1577900.0,0.013490711566444658,-1.727267052528272,-4.416711701688018,58.361493847269344,55.41708627158341,0.9135113252579607,-0.7288685575644038,1.107526089348525,4.893752769370444,26.737908871751433,0.75,-0.16108626237287282,0.456000661849977,-3.0859428965635516,3.9979442202635056,-1.3149711173567873,2.2269724410567413,3.5699996948242188,13.768150328510828,-42.90187171330057,1.770971779206764,3,1.4799995422363281,-0.2050004005432129,2.54249906539917,5.044999122619629,-4.350000381469728,4,-0.1846922213290232,-1.2121203363870185,17.790000915527344,1.0591729332642668,17.510000228881836,-2.642862251831567,19.63999938964844,-0.1846922213290232
4422,2002-03-18,17.8700008392334,18.899999618530273,17.540000915527347,18.40999984741211,1128100.0,-0.008874089923391892,-1.2666666666666742,-1.0188647331694696,58.758505725249485,57.43018308117826,1.1506160577525755,-0.6676833287596828,1.1308580988185106,5.063864069011707,26.334224011087194,1.3599987030029261,0.2977788900666738,0.33700079917907644,-3.1693549092809263,3.8433565076390774,-1.4161770550509232,2.090178653409078,3.647799530029296,13.486895765938378,-45.029716379373035,1.7531778542300007,3,1.6399993896484375,-0.045000553131103516,2.7024989128112793,5.204998970031738,-5.350000381469727,0,-0.0542809835002076,-1.727267052528272,18.030000686645508,-1.2121203363870185,17.790000915527344,1.0591729332642668,17.510000228881836,-0.0542809835002076
4423,2002-03-19,17.75,18.239999771118164,17.5,17.989999771118164,1312600.0,-0.006715211729030113,1.0,0.4444448369037317,59.98264014646186,59.75940913302274,1.2184695126353446,-0.5357724488954965,1.1412496464446562,5.1684724714287995,25.577756685856873,0.7399997711181641,0.7364725983662908,0.19199995994567942,-3.312989540530623,3.6969894604219835,-1.5604947902924735,1.9444947101838324,3.6872443572998037,16.66670320587743,-44.89517179814139,1.752494750238152,3,1.7799997329711914,0.07500028610229492,2.75,5.324999809265137,-5.100000381469727,1,-0.043943700656084994,-1.2666666666666742,17.8700008392334,-1.727267052528272,18.030000686645508,-1.2121203363870185,17.790000915527344,-0.043943700656084994
4424,2002-03-20,16.600000381469727,17.520000457763672,16.350000381469727,17.510000228881836,1584200.0,-0.064788710903114,1.5161283706736015,3.7916696469017475,54.71100796963705,60.69967687159661,2.2946763142796627,0.6773062074794041,2.23984184000777,6.281067421390766,24.332581061632684,1.3999996185302734,0.9282154394337603,-0.9759996891021743,-4.456098833412597,2.504099455208248,-2.7160492612573854,0.7640498830530369,4.758299084106444,9.803924501882666,-54.4712077710205,1.7400495721552114,3,2.375,1.2249999046325684,3.8999996185302734,6.47499942779541,-4.160000801086426,2,-0.08674701813049734,1.0,17.75,-1.2666666666666742,17.8700008392334,-1.727267052528272,18.030000686645508,-0.08674701813049734
4425,2002-03-21,16.709999084472653,17.190000534057614,16.299999237060547,16.549999237060547,1399800.0,0.006626427739466534,-1.6969742507874932,-0.17582403762717017,51.973129280625145,59.999649206901516,2.0822780025862606,0.6917723486589722,2.0921939261577798,6.07803892679993,22.779919059284666,0.8900012969970668,1.0232373909553196,-0.9225009441375782,-4.3013756859496155,2.456373797674459,-2.611938315043595,0.7669364267684404,4.447968417739261,15.76922258681906,-44.34999541557234,1.6894373709060184,3,2.240000724792484,1.1150012016296422,3.3875007629394567,6.365000724792484,-4.919999122619625,3,-0.09335724424976,1.5161283706736015,16.600000381469727,1.0,17.75,-1.2666666666666742,17.8700008392334,-0.09335724424976
4426,2002-03-22,17.010000228881836,17.569999694824222,16.760000228881836,16.760000228881836,1168800.0,0.017953390834590355,-5.479995727539091,1.562501490117575,44.46602197043572,56.89353355480186,1.415351544233026,0.5333146915459075,1.8098011495774031,5.675429354970596,21.040081803414513,0.8600006103515696,1.1703517385856586,-0.6949997901916518,-3.9464577748373806,2.556458194454075,-2.3207287825145144,0.9307292021312108,3.856489177420997,27.307726448099217,-27.26396872306607,1.6257289923228637,3,1.3899993896484375,0.815000057220459,2.929999828338623,6.064999580383301,-4.760000228881836,4,-0.13286303341986483,-1.6969742507874932,16.709999084472653,1.5161283706736015,16.600000381469727,1.0,17.75,-0.13286303341986483
4427,2002-03-25,16.989999771118164,17.459999084472653,16.84000015258789,17.069999694824222,1759700.0,-0.0011758058491799783,-2.2631594797945893,-0.31999969482423296,40.020899120586705,53.96149238558041,0.8121717361297769,0.6612510997297676,1.8017627640831932,5.635892391877142,19.716952860732942,0.6199989318847621,1.2081414564831583,-0.7620002746582024,-3.939053463716945,2.4150529144005404,-2.350526869187572,0.8265263198711672,3.6025002250301306,35.56702804686571,-12.955592454811637,1.588526594529371,3,0.7600002288818359,0.8350005149841309,2.950000286102295,6.085000038146973,-4.960000038146971,0,-0.19482045382773672,-5.479995727539091,17.010000228881836,-1.6969742507874932,16.709999084472653,1.5161283706736015,16.600000381469727,-0.19482045382773672
4428,2002-03-26,17.049999237060547,17.68000030517578,16.350000381469727,16.989999771118164,820900.0,0.003531457725171716,1.0151489536327,-0.7499940395298048,41.648815054575934,52.12722390710881,0.38682322903976285,0.7366824786359345,1.7493052792177508,5.546756890154704,18.273264009391593,1.3299999237060547,0.9763638949258535,-0.7640007495880141,-3.827864180070751,2.299862680894723,-2.2959324648293844,0.7679309656533562,3.2849507135424822,54.34778402195937,10.650430332452657,1.531931715241369,3,0.5500001907348633,0.775001049041748,2.5500011444091797,6.02500057220459,-5.749999046325682,1,-0.2656890898534642,-2.2631594797945893,16.989999771118164,-5.479995727539091,17.010000228881836,-1.6969742507874932,16.709999084472653,-0.2656890898534642
4429,2002-03-27,17.149999618530273,17.549999237060547,16.899999618530273,17.010000228881836,709500.0,0.005865125275335004,-2.6111028694951894,2.3333439298089456,41.33476613731757,50.1396976946843,0.2574612862076222,0.8122146148950762,1.6346307236614734,5.404174417808093,16.751556418607834,0.6499996185302734,0.4558176880341094,-0.7490003585815437,-3.62530575579558,2.1273050386324908,-2.18715305718856,0.6891523400254727,2.9428532892602064,61.5941828675997,22.737911526052216,1.4381526986070172,3,0.4499998092651367,0.6750006675720215,2.27500057220459,5.925000190734863,-6.429999351501467,2,-0.26239067639032654,1.0151489536327,17.049999237060547,-2.2631594797945893,16.989999771118164,-5.479995727539091,17.010000228881836,-0.26239067639032654
4430,2002-03-28,15.25,16.5,15.25,15.699999809265135,2937400.0,-0.11078715223278235,-4.555557910307952,-3.214298365122603,23.83420498163808,46.303332265169715,1.966019470517324,2.845503278910531,3.522398670858717,7.206680605011599,15.31773951888335,1.8999996185302734,0.04075447028767698,-2.6409999847412102,-5.54718865327299,0.2651886837905675,-4.094094319007098,-1.1879056504753223,4.615281687546684,0.0,-31.03409568431303,1.453094334265889,3,1.8249998092651367,2.575000286102295,3.442500114440918,7.154999732971191,-5.199999809265137,3,-0.18426232259781639,-2.6111028694951894,17.149999618530273,1.0151489536327,17.049999237060547,-2.2631594797945893,16.989999771118164,-0.18426232259781639
4431,2002-04-01,15.289999961853027,15.800000190734865,14.56999969482422,15.25,2759500.0,0.0026229483182313995,1.3207547339564525,-0.08888884179384131,13.32547226837832,41.25521743662848,1.6723412147599568,2.8782520007104964,3.4507144986114824,7.070665428163764,13.481220388178544,1.2300004959106445,-0.1481720843383627,-2.553500032424928,-5.600930500455597,0.4939304356057388,-4.0772152664402626,-1.0297847984095938,4.2060591906899205,23.151129444550705,0.5449223315703868,1.5237152340153335,4,1.114999771118164,2.5350003242492676,3.072500228881836,6.534999847412109,-5.390000343322754,0,-0.22890778343571871,-4.555557910307952,15.25,-2.6111028694951894,17.149999618530273,1.0151489536327,17.049999237060547,-0.22890778343571871
4432,2002-04-02,14.93000030517578,15.380000114440918,14.899999618530273,15.18000030517578,647400.0,-0.023544778127888133,-2.0967636743986082,-6.250005960470162,16.212341833030607,36.39185095735834,1.7561192827244287,3.1459426678357953,3.748725470466356,7.301723172922502,13.381194074192754,0.48000049591064453,-0.4023925598124194,-2.7524997234344486,-6.060816923680834,0.5558174768119368,-4.406658323557641,-1.0983411233112559,4.073452901595294,11.575580054656767,-6.875826915994276,1.6541586001231927,4,1.1949996948242205,2.8949999809265154,3.432499885559084,6.894999504089357,-3.530000686645506,1,-0.17950437042166068,1.3207547339564525,15.289999961853027,-4.555557910307952,15.25,-2.6111028694951894,17.149999618530273,-0.17950437042166068
4433,2002-04-03,14.800000190734865,15.25,14.529999732971193,15.109999656677244,923600.0,-0.00870730822395549,1.440678240067236,1.239997863769517,22.736419592115254,32.839118915411476,1.5909622181547025,3.112617488525549,3.8249091130930903,7.277244659251641,13.793834078993639,0.7200002670288068,-0.6844865470877366,-2.6774998664855953,-6.171090181133822,0.8160904481626314,-4.424295023809707,-0.930704709161482,3.760107664841522,8.940413976825717,-11.209206107663018,1.746795157324113,4,1.3049998283386213,3.02500009536743,3.5624999999999982,7.024999618530272,-4.020000457763672,2,-0.187162190680089,-2.0967636743986082,14.93000030517578,1.3207547339564525,15.289999961853027,-4.555557910307952,15.25,-0.187162190680089
4434,2002-04-04,14.649999618530273,15.25,14.56999969482422,14.890000343322756,1123000.0,-0.010135173666990571,-2.3999966621446887,0.7741972201884117,17.56197109499935,29.01565689478639,1.6039373538394486,3.1101946478468108,3.935649121569444,7.26298118599766,14.050646893409255,0.6800003051757795,-0.988089153806083,-2.629500389099121,-6.297360627111349,1.0383598489131085,-4.463430508105237,-0.7955702700930072,3.4264952623334892,6.091363923522023,-14.954393791743387,1.8339301190061146,4,1.455000400543213,3.1750006675720215,3.697500228881836,7.175000190734863,-4.649999618530273,3,-0.22866890887547264,1.440678240067236,14.800000190734865,-2.0967636743986082,14.93000030517578,1.3207547339564525,15.289999961853027,-0.22866890887547264
4435,2002-04-05,14.210000038146973,15.149999618530273,14.210000038146973,14.90999984741211,514300.0,-0.030034101832109306,-1.6857138186083709,2.9166570637250984,12.103167882822177,25.419784218384887,1.8461622193266365,3.3643330254459727,4.343683379614475,7.528263325538582,14.53727539731846,0.9399995803833008,-1.3353443708690804,-2.841999959945678,-6.683532494516722,0.9995325746253663,-4.7627662272312,-0.9212336926601559,3.440915424969681,0.0,-21.058919832212677,1.9207662672855221,4,1.7350001335144043,3.6150002479553223,4.137499809265137,7.614999771118164,-4.100000381469727,4,-0.24560167218502504,-2.3999966621446887,14.649999618530273,1.440678240067236,14.800000190734865,-2.0967636743986082,14.93000030517578,-0.24560167218502504
4436,2002-04-08,14.529999732971193,14.619999885559082,13.649999618530273,13.960000038146973,731300.0,0.022519331032032186,1.5866673787434895,-0.8142855001955058,17.884603569493095,22.96019582381893,1.2710430007803613,2.7298565750523434,3.9303018889647507,7.088240856368005,16.133004593398688,0.9700002670288086,-1.542182293329418,-2.233500289916991,-5.911138536182451,1.4441379563484702,-4.072319413049721,-0.39468116678426135,2.639187570649705,50.86704405698461,27.658537389307018,1.8388191231327304,4,1.1350002288818342,3.095000267028807,3.412500381469725,7.2950000762939435,-2.989999771118166,0,-0.3083275722345956,-1.6857138186083709,14.210000038146973,-2.3999966621446887,14.649999618530273,1.440678240067236,14.800000190734865,-0.3083275722345956
4437,2002-04-09,13.649999618530273,15.739999771118164,13.5,15.579999923706055,863800.0,-0.06056435861069154,-1.0089688169817357,-3.38596726051049,15.604018361753702,20.066329524616457,1.8186951389578283,3.152440148549502,4.702512554387077,7.820805881920997,17.52361232363015,2.239999771118164,-1.7512415611874719,-2.7205003738403306,-5.909940175075057,0.4689394273943943,-4.315220274457694,-1.1257804732229673,2.956117655476124,6.696412225765387,-16.623308065353875,1.5947199006173625,4,1.875,3.90000057220459,3.52500057220459,7.700000286102295,-2.559999465942383,1,-0.27472528240288485,1.5866673787434895,14.529999732971193,-1.6857138186083709,14.210000038146973,-2.3999966621446887,14.649999618530273,-0.27472528240288485
4438,2002-04-10,14.199999809265135,14.199999809265135,13.609999656677244,13.75,1145800.0,0.04029305539234018,1.6222240118340643,-0.2331604860674619,27.61193352676078,18.541570345665704,0.9184977476659721,2.2914776676730835,4.0063375339528005,7.134013661646348,19.16669367189066,0.5900001525878906,-1.8886266526861064,-1.8985002040863055,-4.831480173562573,1.0344797653899622,-3.3649901888244376,-0.43201021934817163,1.8470163554201111,31.249994678156096,5.963649842352684,1.4664899847381339,4,0.8000001907348651,3.3500003814697283,2.920000076293947,7.150000095367433,-2.8499994277954084,2,-0.19718311467215188,-1.0089688169817357,13.649999618530273,1.5866673787434895,14.529999732971193,-1.6857138186083709,14.210000038146973,-0.19718311467215188
4439,2002-04-11,13.609999656677244,14.229999542236328,13.350000381469727,14.199999809265135,824200.0,-0.04154930707836568,1.7076913145160906,-1.311112005917027,23.458914036238014,18.499871351732367,1.065600526354027,2.7134380479646882,4.454800222787357,7.577612059998922,19.909306753397114,0.8799991607666016,-2.010217350799957,-2.293500328063967,-5.347438788650058,0.7604381325221237,-3.820469558357013,-0.7665310977709225,2.1300001144409197,10.878633539976047,-14.966665679514165,1.526969230293045,4,0.9650006294250506,3.8650007247924822,3.6650004386901873,7.740000247955324,-2.4699993133544904,3,-0.2079353413001459,1.6222240118340643,14.199999809265135,-1.0089688169817357,13.649999618530273,1.5866673787434895,14.529999732971193,-0.2079353413001459
4440,2002-04-12,14.5,14.5,13.600000381469727,13.720000267028807,748800.0,0.06539312018910381,1.3076921195908002,-1.3220331038050008,30.48211423208309,20.40616490325512,0.06484361889766177,1.6488592304355727,3.4206923632412227,6.555916312640903,20.594247516613443,0.8999996185302734,-2.1569331812428523,-1.2389999389648434,-4.218607356379209,1.7406074784495207,-2.728803647672027,0.25080376974233864,0.7619998931884773,48.11715113866348,21.529170268509482,1.4898037087071823,4,0.04500007629394531,2.9750003814697266,2.8000001907348633,5.815000057220459,-3.989999771118164,4,-0.31034482758620685,1.7076913145160906,13.609999656677244,1.6222240118340643,14.199999809265135,-1.0089688169817357,13.649999618530273,-0.31034482758620685
4441,2002-04-15,14.699999809265135,14.960000038146973,14.369999885559082,14.729999542236328,853600.0,0.013793090294147214,1.4081603260393576,-0.03846120928390257,32.677760357069516,22.235655850370556,-0.25440208822940313,1.2507176756113019,3.0820630904271855,6.213189424718079,21.137038070477043,0.5900001525878906,-2.32526490147324,-0.8725000858306906,-3.6802779399371435,1.9352777682757623,-2.276389012883916,0.5313888412225349,-1.3499994277954084,56.485346131991676,29.75120674750265,1.4038889270532264,4,-0.15499973297118963,2.7750005722045916,2.6500000953674334,4.800000667572023,-4.159999847412108,0,-0.31224491239074015,1.3076921195908002,14.5,1.7076913145160906,13.609999656677244,1.6222240118340643,14.199999809265135,-0.31224491239074015
4442,2002-04-16,16.899999618530273,17.030000686645508,15.15999984741211,15.199999809265135,4249100.0,0.14965985291227835,-1.1011248536672265,-56.66716470101714,49.14285932268416,25.169704709322655,-2.397715602826505,-1.0811071379098003,0.7593697729743312,3.876537277008776,21.706354265832168,2.330000877380373,-2.0918548241195385,1.3759997844696041,-1.2948517682653815,4.04685133720459,0.0405740081021122,2.711425560837096,-3.5177992439270014,96.46736257243259,70.20126624104864,1.3354257763674924,4,-1.7099990844726562,0.5750007629394531,0.8000006675720215,2.345000743865967,-6.799999237060547,1,-0.3171597501576384,1.4081603260393576,14.699999809265135,1.3076921195908002,14.5,1.7076913145160906,13.609999656677244,-0.3171597501576384
4443,2002-04-17,16.969999313354492,17.540000915527347,16.40999984741211,17.5,2046400.0,0.004141993870074856,2.7049062432578315,-0.3117651447705821,48.96788807712339,28.659251040669766,-2.377555499021952,-1.2780658066732045,0.5968758326898964,3.7014779650333622,22.406327783469905,1.130001068115238,-1.775296532630609,1.4849995136260983,-1.06922488328129,4.039223910533487,0.20788731517240322,2.7621117120797933,-3.4418869262695306,86.39614488018067,61.930303532960274,1.2771121984536942,4,-1.5249986648559553,-0.044999122619628906,0.9550008773803711,2.275001049041748,-5.44999885559082,2,-0.34649377717648777,-1.1011248536672265,16.899999618530273,1.4081603260393576,14.699999809265135,1.3076921195908002,14.5,-0.34649377717648777
4444,2002-04-18,15.15999984741211,16.649999618530273,14.649999618530273,16.649999618530273,2787700.0,-0.10665878250908412,1.6845641707704537,2.811316680641876,49.478562217033314,32.8120726333599,-0.544907454250211,0.44113842007530124,2.308205403994691,5.3972212354634514,22.51900386327528,2.3199996948242188,-1.5578613806224837,-0.2529999256134037,-2.7555466022342188,2.249546751007413,-1.5042732639238103,0.9982734126970048,-1.391174148620605,39.59388970782227,11.536201424424576,1.2512733383104082,4,0.28500080108642756,1.1150007247924805,2.765000343322754,4.085000514984131,-3.6399993896484375,3,-0.2513192285152146,2.7049062432578315,16.969999313354492,-1.1011248536672265,16.899999618530273,1.4081603260393576,14.699999809265135,-0.2513192285152146
4445,2002-04-19,15.149999618530273,15.5,14.949999809265135,15.18000030517578,1104600.0,-0.000659645711245993,-1.5581386064831937,0.020134692116759285,49.186044461408514,36.29001051023939,-0.43308995377987003,0.3460154397817998,2.2138389842264736,5.294461583027719,22.610221771623795,0.5500001907348651,-1.4482981902382548,-0.18500018119812012,-2.613484496323437,2.2434841339271987,-1.3992423387607786,1.0292419763645384,-1.1549034067346184,24.60566181516351,-3.9044352354726364,1.2142421575626594,4,0.2950010299682635,0.9750003814697266,2.6750006675720215,3.9950003623962402,-3.939999580383301,4,-0.264686427470454,1.6845641707704537,15.15999984741211,2.7049062432578315,16.969999313354492,-1.1011248536672265,16.899999618530273,-0.264686427470454
4446,2002-04-22,14.75,14.960000038146973,14.300000190734865,14.949999809265135,897700.0,-0.026402615749311686,4.9999913302439944,6.666507724585497,48.95833149368369,39.99604530267606,0.0015628934886517953,0.5987167972991081,2.517501585062753,5.547733329762963,23.144150236167384,0.8499994277954084,-1.3051709384773584,-0.4719997882843021,-2.779630817951176,1.835631241382572,-1.62581530311774,0.681815726549134,-0.542209505980443,13.888879895048692,-16.070844220573836,1.1538155148334366,4,0.6950006484985369,1.375,3.7250001430511475,4.394999980926514,-4.0799999237060565,0,-0.2874576116012315,-1.5581386064831937,15.149999618530273,1.6845641707704537,15.15999984741211,2.7049062432578315,16.969999313354492,-0.2874576116012315
4447,2002-04-23,13.68000030517578,14.960000038146973,13.460000038146973,14.75,816400.0,-0.07254235219147254,1.0134231280778403,5.350003576282154,44.154488486571445,41.83410696487724,1.2027474634484232,1.4841165123579785,3.4448289771319356,6.485008847984707,23.877357606707573,1.5,-1.1052345202705531,-1.3764995098114028,-3.6242421550594077,0.8712431354366021,-2.500370832435406,-0.2526281871874012,3.860000610351568,5.392162248015526,-26.10167025615645,1.123871322624002,4,1.7650003433227575,2.4449996948242205,4.987499952316286,5.464999675750734,-3.2100000381469727,1,-0.22953218371893924,4.9999913302439944,14.75,-1.5581386064831937,15.149999618530273,1.6845641707704537,15.15999984741211,-0.22953218371893924
4448,2002-04-24,12.520000457763672,14.029999732971193,12.489999771118164,13.81999969482422,1206500.0,-0.08479530859171291,-1.264704809882308,1.2149529045184564,39.9433450722046,43.665710413317974,2.346095115699896,2.410949999576335,4.434129957125702,7.5275037871877295,24.52504478019191,1.5399999618530291,-0.9819920080719964,-2.3099994182586663,-4.623911250399772,0.003912413882439125,-3.466955334329219,-1.1530435021881136,4.938400440216068,0.7211703785078482,-32.58198094050398,1.1569559160705531,4,2.494999885559084,2.844999313354492,6.1474997997283936,6.624999523162842,-2.330000877380371,2,-0.19329073385083617,1.0134231280778403,13.68000030517578,4.9999913302439944,14.75,-1.5581386064831937,15.149999618530273,-0.19329073385083617
4449,2002-04-25,12.649999618530273,13.0,12.18000030517578,12.5,2150700.0,0.010383319170407024,-1.0759512007861136,-0.11538438966275107,42.41244771604694,44.99130302264729,2.308346525450311,2.0306489102347918,4.131100703090798,7.286428602777299,25.261857585553816,0.8199996948242205,-0.7361870517110738,-1.955000257492065,-4.1929455162323315,0.28294500124819955,-3.0739728868621974,-0.8360276281219328,4.609665234375004,14.156607125211751,-22.394225688572774,1.1189726293701325,4,2.210000991821289,2.280000686645508,6.02750039100647,6.49500036239624,-3.3999996185302734,3,-0.08932799959229476,-1.264704809882308,12.520000457763672,1.0134231280778403,13.68000030517578,4.9999913302439944,14.75,-0.08932799959229476
4450,2002-04-26,12.4399995803833,13.149999618530273,12.329999923706055,12.739999771118164,978500.0,-0.016600794030013688,-2.153847987836973,-2.0000063578449447,39.724677832441344,45.77429385324416,2.453407640640215,2.128464312972522,4.15948389225704,7.38795361914957,25.0538896161888,0.8199996948242188,-0.6347647521626136,-2.0245002746582035,-4.437896709149996,0.38889615983358894,-3.2311984919041006,-0.8178020574123064,4.514885399658208,9.352492812279541,-24.338706786126238,1.2066982172458967,4,2.4200010299682617,2.4900007247924805,5.96000075340271,6.705000400543213,-3.0199995040893572,4,-0.07395491588845227,-1.0759512007861136,12.649999618530273,-1.264704809882308,12.520000457763672,1.0134231280778403,13.68000030517578,-0.07395491588845227
4451,2002-04-29,11.789999961853027,12.699999809265135,11.770000457763672,12.399999618530273,487300.0,-0.052250774956235646,-1.861542343960216,2.033330896167185,40.64386271576766,44.829960896920106,2.9583122325632374,2.6380631944837933,4.662346913874721,7.92220217377011,24.60368420150062,0.9299993515014631,-0.4566815867832119,-2.499499893188476,-5.15618125850531,0.1571814721283573,-3.827840575846894,-1.1711592105300586,4.878391937696538,0.626943784329664,-34.972008521640085,1.3283406826584172,4,2.8650007247924822,2.935000419616699,6.5975000858306885,6.549999713897705,-2.7799997329711914,0,-0.04919422608843638,-2.153847987836973,12.4399995803833,-1.0759512007861136,12.649999618530273,-1.264704809882308,12.520000457763672,-0.04919422608843638
4452,2002-04-30,12.25,12.75,11.789999961853027,11.789999961853027,728200.0,0.039016118713767645,-3.173912863199577,-0.7540988476168291,40.10152131908005,43.844809034915286,1.9772753922514585,2.073288262013932,4.081377935792119,7.312184412348536,24.11280027409281,0.9600000381469727,-0.36755536611164175,-1.9054998397827152,-4.693273490837882,0.8822738112724533,-3.2993866653102994,-0.511613014255131,4.026520584206693,21.238924609489214,-14.29421901905268,1.3938868255275843,4,1.9600000381469727,2.4750003814697266,5.862499952316284,5.775000095367432,-4.25,1,-0.12897958560865763,-1.861542343960216,11.789999961853027,-2.153847987836973,12.4399995803833,-1.0759512007861136,12.649999618530273,-0.12897958560865763
4453,2002-05-01,12.029999732971193,12.359999656677244,11.34000015258789,12.09000015258789,908400.0,-0.017959205471739348,2.400001589458724,-0.1304356840021108,41.666664990023655,42.97682045413643,1.5900560626744369,2.187269197448,4.221781346670651,7.345354611892864,23.495178056523024,1.0199995040893537,-0.315577517643888,-1.9870000839233377,-4.911819971858341,0.9378198040116636,-3.4494100278908384,-0.524590139955837,3.885999241120059,38.121535026202444,-0.5083347191728862,1.462409943967501,5,1.3900003433227521,2.4800004959106428,5.757500410079954,5.9950003623962385,-5.6999998092651385,2,-0.12967576895840005,-3.173912863199577,12.25,-1.861542343960216,11.789999961853027,-2.153847987836973,12.4399995803833,-0.12967576895840005
4454,2002-05-02,11.300000190734865,12.350000381469727,11.25,12.039999961853027,839600.0,-0.0606815925552836,-1.6190480515528993,12.33324326472258,32.8326132168868,41.15977253807846,1.9164708049342956,2.7968214793518893,4.894620567239661,7.904896116435934,22.860828030485948,1.1000003814697266,-0.5996299401748146,-2.549499654769896,-5.696912542288276,0.5979132327484837,-4.123206098529085,-0.975793211010707,4.15839890120605,2.6315895143990726,-33.360725072108046,1.5737064437591897,5,1.8049998283386213,3.0999994277954084,6.4124996662139875,6.724999904632567,-5.4000000953674325,3,-0.09823014085094262,2.400001589458724,12.029999732971193,-3.173912863199577,12.25,-1.861542343960216,11.789999961853027,-0.09823014085094262
4455,2002-05-03,10.720000267028807,11.550000190734865,10.550000190734863,11.300000190734865,813100.0,-0.051327426010276844,-1.173912863199581,0.783783923108058,29.484531987623086,38.99601703740506,2.013759493253584,3.2695868159747032,5.430819020489009,8.328335723028973,22.13399570922248,1.0000000000000018,-0.9415717652673692,-2.954999589920046,-6.391928750304212,0.4819295704641213,-4.67346417011213,-1.2365350097279624,4.233390933879198,7.727276865116113,-24.61228987734201,1.7184645801920837,5,2.034999847412111,3.3250002861022985,6.992499589920046,7.304999828338625,-3.970000267028807,4,-0.13712688716529642,-1.6190480515528993,11.300000190734865,2.400001589458724,12.029999732971193,-3.173912863199577,12.25,-0.13712688716529642
4456,2002-05-06,10.050000190734863,11.130000114440918,9.899999618530273,10.710000038146973,783700.0,-0.06250000556013446,-1.5624983857092052,1.1379309210850772,8.078324586257537,34.987554381814626,2.175756807852858,3.780580054347846,6.04897381790223,8.867745305209958,21.19984914015551,1.2300004959106445,-1.2076026646014295,-3.400999689102173,-7.171113962150461,0.3691145839461143,-5.286056825626316,-1.5159425525780303,4.286916268748902,5.263177267619716,-18.181244268867538,1.8850571365241433,5,1.9149994850158691,3.670000076293947,7.3999998569488525,7.974999904632568,-3.6500000953674308,0,-0.06268657736163219,-1.173912863199581,10.720000267028807,-1.6190480515528993,11.300000190734865,2.400001589458724,12.029999732971193,-0.06268657736163219
4457,2002-05-07,9.899999618530273,10.350000381469727,9.899999618530273,10.229999542236328,1666700.0,-0.014925429786844746,-1.7272779816778892,0.5,7.151507094760575,31.34401682876529,1.9368577132511877,3.831687965889401,6.128520610916631,8.891344240656057,21.36373311534933,0.4500007629394531,-1.5074193825855975,-3.363500261306763,-7.451537873427789,0.7245373508142645,-5.407519067367277,-1.3194814552462493,3.727010146400932,0.0,-14.841929100119298,2.044018806060514,5,1.625,3.820000648498537,7.21500039100647,8.125000476837158,-3.3799996376037598,1,-0.08989893171132912,-1.5624983857092052,10.050000190734863,-1.173912863199581,10.720000267028807,-1.6190480515528993,11.300000190734865,-0.08989893171132912
4458,2002-05-08,11.399999618530273,11.550000190734865,10.630000114440918,10.649999618530273,1349400.0,0.1515151573533784,-1.3291170413364057,-2.272727798167789,26.32241259945721,29.556235149144207,0.2919832295819571,2.225253360769436,4.581781421415791,7.285155483135789,21.10245579942666,1.6500005722045916,-1.7716470999173275,-1.7235002517700195,-5.867890138014275,2.4208896344742374,-3.795695194892147,0.34869469135210807,1.630688522976783,61.22447073038195,47.46814664470619,2.0721949431221285,5,0.125,2.320000648498537,5.575000524520874,6.625000476837158,-4.999999523162841,2,-0.29824559055280153,-1.7272779816778892,9.899999618530273,-1.5624983857092052,10.050000190734863,-1.173912863199581,10.720000267028807,-0.29824559055280153
4459,2002-05-09,10.779999732971193,11.75,10.739999771118164,11.149999618530273,1486700.0,-0.05438595669348034,-3.488891808781861,-0.49333318074544036,24.444439982809314,27.858430943629536,0.691552159197915,2.764081920308241,5.158479675069298,7.812964858070314,20.60687809975485,1.010000228881836,-1.9384422978284537,-2.202000141143797,-6.467916754853105,2.063916472565511,-4.334958447998451,-0.06904183428914301,1.7497782448595771,47.56756394513857,33.730209557475746,2.132958306854654,5,0.5450000762939435,2.940000534057617,6.185000419616697,7.2450003623962385,-4.099999904632571,3,-0.4128014767620616,-1.3291170413364057,11.399999618530273,-1.7272779816778892,9.899999618530273,-1.5624983857092052,10.050000190734863,-0.4128014767620616
4460,2002-05-10,10.0,11.220000267028807,9.760000228881836,10.90999984741211,963000.0,-0.07235619223491474,-1.1007204017783607,2.45945980777014,23.40425054748178,25.94291848048666,1.2170223613363635,3.3620408834744318,5.886510840857207,8.501369986863594,20.560238045409267,1.4600000381469709,-1.9916024199400315,-2.7569998741149906,-7.158344417579666,1.6443446693496853,-4.957672145847328,-0.5563276023826536,2.1090134403426912,12.060291393064343,-1.6974059617941162,2.2006722717323375,5,1.255000114440918,3.6500005722045916,6.965000152587891,8.025000095367432,-3.3600001335144034,4,-0.40999999046325675,-3.488891808781861,10.779999732971193,-1.3291170413364057,11.399999618530273,-1.7272779816778892,9.899999618530273,-0.40999999046325675
4461,2002-05-13,10.109999656677246,10.399999618530273,9.81999969482422,10.149999618530273,970400.0,0.010999965667724654,1.1481480173286103,0.04395600940679351,27.603504496569343,24.554249944652142,0.9427987561066971,3.046746869867061,5.697991871287826,8.217254672304264,20.978152796182272,0.5799999237060529,-2.101219950743646,-2.417500209808349,-6.870628426359133,2.035628006742435,-4.644064318083741,-0.19093610153295693,1.640000343322754,17.587912967384334,2.657521913662322,2.226564108275392,5,0.9500002861022949,3.5400009155273455,6.77500057220459,7.9150004386901855,-4.209999561309814,0,-0.33234419097710866,-1.1007204017783607,10.0,-3.488891808781861,10.779999732971193,-1.3291170413364057,11.399999618530273,-0.33234419097710866
4462,2002-05-14,11.539999961853027,11.579999923706055,10.399999618530273,10.399999618530273,1415800.0,0.14144414972668407,-1.0701753505379474,-28.50003576282097,44.05339419566415,24.819442078612198,-0.6688423390498457,1.259157369702958,4.1428956591860935,6.609467469275103,22.366679579896612,1.4700002670288086,-2.140554375149806,-0.7194999217987057,-4.682860776346875,3.243860932749463,-2.701180349072791,1.2621805054753796,-1.7799997329711914,89.4472330502342,69.7155048025329,1.9816804272740849,5,-0.4849996566772461,2.1100006103515643,5.105000019073486,6.284999847412109,-5.980000019073486,1,-0.4454072689321087,1.1481480173286103,10.109999656677246,-1.1007204017783607,10.0,-3.488891808781861,10.779999732971193,-0.4454072689321087
4463,2002-05-15,11.09000015258789,11.949999809265135,11.0,11.369999885559082,725400.0,-0.03899478429399217,-3.130433610797243,-0.24561372688281605,40.88785301827913,25.71446872321134,-0.40923977066320916,1.3133942273449826,4.435812876991948,6.908235003096586,23.36400023334349,0.9499998092651349,-2.1637935675044684,-0.8754997730255134,-4.1862253808255865,2.4352258347745597,-2.53086257692555,0.7798630308745231,-1.2935999298095702,60.73060175989965,38.62916872926727,1.655362803900036,5,-0.2350001335144043,2.560000419616701,5.447499752044678,6.659999847412109,-5.110000133514404,2,-0.4120829674285398,-1.0701753505379474,11.539999961853027,1.1481480173286103,10.109999656677246,-1.1007204017783607,10.0,-0.4120829674285398
4464,2002-05-16,11.350000381469727,11.5600004196167,11.109999656677246,11.119999885559082,430800.0,0.02344456495080971,-2.5999923706345727,-0.8214311259157837,43.670155386892176,27.290649100907906,-0.7391288987004803,0.7940337436351541,4.0278615444183306,6.535779193301785,24.31065075144503,0.4700002670288086,-2.217653277428356,-0.42499957084655726,-3.381259632767783,2.5312604910746686,-1.9031296018071693,1.0531304601140548,-1.4674561752319342,72.60276060462098,46.869131751863776,1.4781300309606125,5,-0.49500036239624023,2.300000190734865,4.924999713897705,6.399999618530273,-5.550000190734864,3,-0.43612335856691065,-3.130433610797243,11.09000015258789,-1.0701753505379474,11.539999961853027,1.1481480173286103,10.109999656677246,-0.43612335856691065
4465,2002-05-17,11.140000343322754,11.760000228881836,10.829999923706056,11.699999809265135,684600.0,-0.01850220538228564,1.7352937876560888,-2.4347750370066223,46.02203419546892,31.50661683526473,-0.5177315350201841,0.7254030621797174,4.079584152959589,6.62585135657212,25.377550219756266,0.9300003051757795,-2.293427361637523,-0.43449964523315465,-2.935913831658766,2.0669145411924568,-1.6852067384459595,0.8162074479796502,-1.1747579129638677,61.971858102224054,31.696628700557696,1.2507070932128055,5,-0.2850003242492676,2.5100002288818377,4.884999990463257,6.534999847412109,-4.990000247955321,4,-0.4003591003170326,-2.5999923706345727,11.350000381469727,-3.130433610797243,11.09000015258789,-1.0701753505379474,11.539999961853027,-0.4003591003170326
4466,2002-05-20,10.510000228881836,11.15999984741211,10.390000343322754,11.109999656677246,707000.0,-0.05655297082809663,1.199999182564649,1.0714285714285747,39.568346886790856,35.1084879232681,0.20604995126302228,1.076667412417164,4.491076477177341,7.135673132480505,26.20196202371125,0.7699995040893555,-2.2360035385095767,-0.8524997711181648,-2.897857850176516,1.1928583079401864,-1.8751788106473395,0.17017926841100994,-0.46536750336669996,7.692302989770014,-22.745863336126725,1.0226790395291754,5,0.3449997901916504,3.1400003433227557,5.5,7.164999961853027,-5.520000457763672,0,-0.36822076861248276,1.7352937876560888,11.140000343322754,-2.5999923706345727,11.350000381469727,-3.130433610797243,11.09000015258789,-0.36822076861248276
4467,2002-05-21,10.539999961853027,10.989999771118164,10.390000343322754,10.800000190734863,638000.0,0.0028543988884748295,-1.1428571428571428,0.43333412806268823,40.858896681845096,36.72365282131119,0.3088615065884408,0.842563880244672,4.199404479709546,6.971995046764469,26.58262828853257,0.5999994277954102,-2.0846942807105897,-0.6655000209808346,-2.4237464249097407,1.0927463829480715,-1.5446232229452868,0.21362318098361754,-0.41915255298789056,9.615363453965035,-19.030887855494864,0.8791232019644528,5,0.315000057220459,3.1100006103515643,5.470000267028809,7.135000228881836,-4.84000015258789,1,-0.4402276929107162,1.199999182564649,10.510000228881836,1.7352937876560888,11.140000343322754,-2.5999923706345727,11.350000381469727,-0.4402276929107162
4468,2002-05-22,10.100000381469727,10.640000343322754,9.880000114440918,10.539999961853027,660600.0,-0.04174569088954194,1.374999441206755,1.6923045886366137,42.36641309363346,38.71498316695832,0.6091189257246175,1.150978560122505,4.427508786299045,7.295956226134805,26.59635592102021,0.7600002288818359,-1.7045438207594081,-0.9844995975494388,-2.6942667304762526,0.725267535377375,-1.8393831640128457,-0.12961603108603192,1.8499994277954084,11.702141150892066,-19.398911617798788,0.8548835664634067,5,0.7549996376037598,3.550000190734865,6.232500076293945,7.574999809265137,-4.550000190734863,2,-0.4495049769522421,-1.1428571428571428,10.539999961853027,1.199999182564649,10.510000228881836,1.7352937876560888,11.140000343322754,-0.4495049769522421
4469,2002-05-23,11.520000457763672,11.600000381469727,10.25,10.25,2279300.0,0.14059406164966015,-1.1259840864103712,-2.886367429390103,54.59770234640062,42.18092225572708,-0.7765339929415962,-0.37736661489820733,2.876411884524611,5.755979594086806,26.12401459326436,1.5,-1.24315411649488,0.49200043678283656,-1.0680750656063225,2.0520759391719956,-0.2880373144117421,1.2720381879774152,0.38859935760497955,87.23405550485637,50.97971598939455,0.7800377511945794,5,-0.6350007057189941,1.6849994659423828,4.664999961853027,6.154999732971191,-5.620000362396239,3,-0.4809027967491628,1.374999441206755,10.100000381469727,-1.1428571428571428,10.539999961853027,1.199999182564649,10.510000228881836,-0.4809027967491628
4470,2002-05-24,11.520000457763672,11.84000015258789,11.100000381469727,11.239999771118164,1397900.0,0.0,-1.6428588458486177,0.22047290214253745,59.15317755860554,45.68644148484221,-0.6015017846375343,-0.47413367139969687,2.733585486450096,5.650273166394456,25.680581514712596,0.7399997711181641,-1.0838300228312239,0.5380003929138191,-0.8959283821833832,1.9719291680110214,-0.17896399463478296,1.254964780462421,0.34802736358642505,83.67348527570675,41.702074493889086,0.7169643875486013,5,-0.6050004959106445,1.109999656677246,4.340000152587891,6.154999732971191,-5.940000534057617,4,-0.4965277812271206,-1.1259840864103712,11.520000457763672,1.374999441206755,10.100000381469727,-1.1428571428571428,10.539999961853027,-0.4965277812271206
4471,2002-05-28,11.210000038146973,11.899999618530273,10.920000076293944,11.59000015258789,661600.0,-0.026909757577985194,-1.0416656318638433,-1.3571399377388438,57.99756096907755,47.235793348554814,-0.1330486304441223,-0.2211518905026928,2.886475411419024,5.8470608807223385,24.971752104863114,0.9799995422363299,-0.8403676758209269,0.2569999694824219,-1.1308435592330142,1.644843498197858,-0.43692179487529614,0.9509217338401399,-1.3299999237060547,65.84159654562082,17.79434531681717,0.6939217643577179,5,-0.2950000762939453,1.1500000953674316,4.575000286102295,6.265000343322754,-5.800000190734864,1,-0.45138268738275267,-1.6428588458486177,11.520000457763672,-1.1259840864103712,11.520000457763672,1.374999441206755,10.100000381469727,-0.45138268738275267
4472,2002-05-29,10.670000076293944,11.170000076293944,10.420000076293944,11.15999984741211,1042100.0,-0.04817127207987881,1.9411751506243964,1.2894726935519134,44.951593440830756,47.687320062171665,0.3023600893756715,0.20491537766027967,3.2650088162890736,6.256305973886073,24.406489075798532,0.7899999618530291,-0.5131884103163564,-0.2039999961853045,-1.4540173494786757,1.0460173571080666,-0.829008672831991,0.42100868046138196,-0.7495999717712376,39.10891860387702,-6.971124692654648,0.6250086766466858,5,0.21999979019165217,1.6900000572204608,5.115000247955324,6.805000305175783,-4.999999999999998,2,-0.5323336705306414,-1.0416656318638433,11.210000038146973,-1.6428588458486177,11.520000457763672,-1.1259840864103712,11.520000457763672,-0.5323336705306414
4473,2002-05-30,10.470000267028807,10.6899995803833,10.170000076293944,10.5,538200.0,-0.01874412444564888,1.5365897910052073,0.061223973437241876,47.72393913176696,48.13774047826887,0.4527786272834433,0.29729400442498566,3.3017575402759736,6.3385485993729365,23.638305487567553,0.5199995040893572,-0.255152534404651,-0.32599983215332173,-1.4617612769766026,0.8097616126699592,-0.8938805545649622,0.24188089025831871,-0.51000817222595,17.341056076064625,-27.371420696994555,0.5678807224116406,5,0.4199995994567889,1.4249997138977069,5.315000057220461,7.00500011444092,-5.52000045776367,3,-0.45558742465221613,1.9411751506243964,10.670000076293944,-1.0416656318638433,11.210000038146973,-1.6428588458486177,11.520000457763672,-0.45558742465221613
4474,2002-05-31,10.1899995803833,10.800000190734863,9.880000114440918,10.699999809265137,954300.0,-0.026743140353802985,1.591545890475359,17.000158947133176,51.50554332605609,48.74701927055633,0.6156736447221967,0.5163457507878384,3.4489612224346153,6.534533202912037,22.856454765766518,0.9200000762939453,-0.2668078129112992,-0.5505004882812496,-1.6910356582873245,0.5900346817248252,-1.120768073284287,0.01976709672178778,1.7100000381469727,15.346511982543035,-32.11255124538863,0.5702675850030378,5,0.7000002861022949,1.265000343322754,5.000000476837158,6.8550004959106445,-5.979999542236327,4,-0.4553483396192547,1.5365897910052073,10.470000267028807,1.9411751506243964,10.670000076293944,-1.0416656318638433,11.210000038146973,-0.4553483396192547
4475,2002-06-03,9.25,10.25,9.25,10.239999771118164,811700.0,-0.09224726389517102,-1.0202024872602569,1.941175150624376,43.97759373021944,49.236935586492834,1.4073842396714813,1.4130160205859639,4.238956805013302,7.390903904298263,21.82593632161912,1.0,-0.23674248908828766,-1.4170000553131104,-2.738245275404436,-0.09575483522178452,-2.077622665358774,-0.7563774452674465,2.6095996284484855,0.0,-49.120991972160354,0.6606226100456629,6,1.3249998092651367,1.9499998092651367,5.645000457763672,7.640000343322754,-5.690000057220459,0,-0.3621621518521695,1.591545890475359,10.1899995803833,1.5365897910052073,10.470000267028807,1.9411751506243964,10.670000076293944,-0.3621621518521695
4476,2002-06-04,9.420000076293944,9.5,8.899999618530273,9.300000190734863,1091200.0,0.018378386626372256,3.285721097680185,-0.12121203363870005,31.97279043964221,48.249590448470286,1.191842640288785,1.2578906325153714,3.908163975945392,7.163440913278096,20.509439182283145,0.6000003814697266,-0.25734070923110686,-1.2154999732971206,-2.6257256015858967,0.19472565499165562,-1.9206127874415078,-0.5103871591527334,2.3352155670166024,22.907504533102934,-20.240354003867356,0.7051128141443879,6,0.9799995422363299,1.4049997329711932,5.475000381469728,7.47000026702881,-5.490000009536741,1,-0.4076433249986382,-1.0202024872602569,9.25,1.591545890475359,10.1899995803833,1.5365897910052073,10.470000267028807,-0.4076433249986382
4477,2002-06-05,9.010000228881836,9.529999732971193,8.800000190734863,9.470000267028807,850600.0,-0.043524399585080586,1.5172442709557878,-3.83333730698015,32.191781940413634,47.11907587589031,1.5220479863143126,1.6841420850573137,4.149936411472936,7.490336989589164,19.14526965540853,0.7299995422363299,-0.30819820848634905,-1.5809998512268066,-3.1375264411968615,-0.024473261256751755,-2.359263146211834,-0.8027365562417792,2.573902452941894,10.500001907348633,-29.1669838083443,0.7782632949850274,6,1.3399996757507324,1.7649998664855957,5.680000305175781,7.675000190734863,-4.749999999999999,2,-0.3995560810231519,3.285721097680185,9.420000076293944,-1.0202024872602569,9.25,1.591545890475359,10.1899995803833,-0.3995560810231519
4478,2002-06-06,8.0,8.90999984741211,7.610000133514403,8.899999618530273,1990300.0,-0.11209769181184359,1.826086100197993,1.9565207475976814,24.582698756431853,43.78407547700488,2.4617118811054244,2.55748626017947,4.974570194711664,8.428080529098871,19.205924263036138,1.4000000953674325,-0.2759811163572863,-2.4210000991821286,-4.312197584583997,-0.5298026137802605,-3.3665988418830626,-1.4754013564811945,3.361190482536621,12.225700924451232,-22.313659130573548,0.9455987427009341,6,1.7549998760223389,1.9849998950958234,6.46750020980835,8.6850004196167,-3.4499998092651367,3,-0.29124999046325684,1.5172442709557878,9.010000228881836,3.285721097680185,9.420000076293944,-1.0202024872602569,9.25,-0.29124999046325684
4479,2002-06-07,6.329999923706055,6.800000190734862,5.989999771118164,6.800000190734862,4312900.0,-0.20875000953674316,2.4468083379495296,0.5222227402677485,20.124221704039428,39.44752482649754,3.7080277013094243,4.0865283690661744,6.432752619606422,10.003723371606704,19.733543880693844,2.010000228881836,-0.31035617716265484,-3.8685001850128167,-6.488514626327596,-1.248485743698037,-5.1785074056702065,-2.558492964355427,4.656071523928345,7.981223810336127,-22.134363738916782,1.3100072206573898,6,2.614999771118164,2.8400001525878906,7.635000228881836,10.140000343322754,-1.5199999809265137,4,-0.21800949937973502,1.826086100197993,8.0,1.5172442709557878,9.010000228881836,3.285721097680185,9.420000076293944,-0.21800949937973502
4480,2002-06-10,5.9000000953674325,6.489999771118164,5.9000000953674325,6.420000076293945,2478400.0,-0.06793046343148579,-1.2692296053530518,1.106382309554391,20.636941468025498,35.296344881936214,3.639753554908565,4.420245641443803,6.702822977644636,10.348202316686457,19.742986299859936,0.5899996757507315,-0.3520816440561738,-4.093500018119811,-7.344522838743848,-0.8424771974957732,-5.71901142843183,-2.4679886078077926,4.486542751085019,0.0,-31.59076984479057,1.625511410312019,6,2.634999990463256,3.0249998569488517,7.852499723434447,10.525000095367432,-0.8699998855590829,0,-0.28644068303446546,2.4468083379495296,6.329999923706055,1.826086100197993,8.0,1.5172442709557878,9.010000228881836,-0.28644068303446546
4481,2002-06-11,6.75,7.4000000953674325,6.389999866485597,6.429999828338622,3783900.0,0.14406777811749039,-4.0499999403953915,-0.6153849680748369,28.143022326978496,33.428725869285955,2.336252913059342,3.4842559961285673,5.698183761025904,9.407016041409932,19.392545247698568,1.5,-0.6243047564852198,-3.0755001306533813,-6.633906057440537,0.4829057961337755,-4.854703094046959,-1.2962971672598034,3.008426861300549,23.415977671933607,-10.502012817610261,1.7792029633935784,6,1.6000001430511475,2.174999952316284,6.650000333786011,9.325000286102295,-1.989999771118164,1,-0.4725926010696976,-1.2692296053530518,5.9000000953674325,2.4468083379495296,6.329999923706055,1.826086100197993,8.0,-0.4725926010696976
4482,2002-06-12,6.4000000953674325,6.949999809265138,6.28000020980835,6.699999809265138,3041100.0,-0.05185183772334334,-1.481482364514093,-0.9374986030168849,28.438227777541584,31.2858690521498,2.253874979016085,3.6147669408163603,5.897894637106293,9.65025453887381,20.157976145370178,0.669999599456788,-0.9794597432182481,-3.1685000419616687,-6.941513953892382,0.6045138699690442,-5.055006997927026,-1.2819930859963122,2.81824701870248,16.611297049454993,-19.28584269092499,1.8865069559653567,6,1.950000047683715,2.5249998569488517,6.442499876022338,9.349999904632568,-2.0799999237060556,2,-0.3859374987194316,-4.0499999403953915,6.75,-1.2692296053530518,5.9000000953674325,2.4468083379495296,6.329999923706055,-0.3859374987194316
4483,2002-06-13,6.519999980926514,7.010000228881836,6.489999771118164,6.510000228881836,1397100.0,0.01874998183920984,-19.799740604049248,-0.03333253860397842,15.659338374052112,27.302957390816026,1.6926432707935408,3.3042502014393023,5.630092431379614,9.428536009736828,21.259666789881337,0.6100001335144034,-1.3344091523637722,-2.8200001478195187,-6.755089452815957,1.1150891571769197,-4.787544800317738,-0.8524554953212995,2.233692550525051,41.33332570393875,11.437146182305323,1.967544652498219,6,1.5550000667572021,2.4049999713897705,6.102499961853027,9.230000019073486,-2.380000114440917,3,-0.34662572985522055,-1.481482364514093,6.4000000953674325,-4.0499999403953915,6.75,-1.2692296053530518,5.9000000953674325,-0.34662572985522055
4484,2002-06-14,6.4000000953674325,6.869999885559082,5.960000038146973,6.28000020980835,938000.0,-0.018404890477013325,-1.39473571935883,12.000286109389245,15.405403402619683,24.128269576638274,1.3616910885443625,3.198376712079553,5.602683930566045,9.453709065406333,22.52239003075947,0.9099998474121094,-1.5577263327703292,-2.692500019073486,-6.716945878819,1.3319458406720273,-4.704722948946242,-0.6802770892007297,1.954175495032353,33.33333333333333,9.816633121533698,2.0122229298727565,6,1.3149998188018808,2.5249998569488517,6.2224998474121085,9.349999904632568,-2.850000143051149,4,-0.28906248079147223,-19.799740604049248,6.519999980926514,-1.481482364514093,6.4000000953674325,-4.0499999403953915,6.75,-0.28906248079147223
4485,2002-06-17,6.679999828338622,6.800000190734862,6.5,6.699999809265138,434400.0,0.043749957624823255,1.7272652397724333,-0.16666666666668023,19.267295975306382,22.71654796948985,0.7585708987076378,2.7058429070971117,5.189674862738053,9.08609451516708,23.655394803956277,0.40000009536742986,-1.81453202030891,-2.18950026035309,-6.230477252280129,1.8514767315739498,-4.209988756316609,-0.16901176438957055,1.3305911927566347,49.9999834431548,30.52194028940886,2.02048849596352,6,1.0350000858306911,2.245000123977662,5.8425002098083505,9.070000171661377,-3.079999923706054,0,-0.279940109822453,-1.39473571935883,6.4000000953674325,-19.799740604049248,6.519999980926514,-1.481482364514093,6.4000000953674325,-0.279940109822453
4486,2002-06-18,6.639999866485597,7.039999961853027,6.5,6.579999923706055,437700.0,-0.005988018395349903,-3.9090952439782995,-2.999999999999778,20.66957382345622,21.43630262316125,0.4053883185445164,2.5729636817380017,5.083142197418717,9.005423281551032,24.440211072637958,0.5399999618530273,-2.112813091947088,-2.036000204086302,-6.116652548083414,2.04465213991081,-4.076326376084858,0.004325967912254036,1.0751084250077652,62.96295151625405,44.069188027735564,2.040326171998556,6,0.7650001049041739,2.2850000858306876,5.812500476837157,9.040000438690186,-3.059999942779542,1,-0.24246983268832256,1.7272652397724333,6.679999828338622,-1.39473571935883,6.4000000953674325,-19.799740604049248,6.519999980926514,-0.24246983268832256
4487,2002-06-19,5.9000000953674325,6.579999923706055,5.9000000953674325,6.519999980926514,880700.0,-0.11144575090327968,-1.1935482382401972,-10.333341280626716,19.16328906984245,20.834145991317985,0.7351503077899046,3.1068106841834426,5.693358668284435,9.618106021283786,25.389747330810813,0.7399997711181641,-2.3214888774261926,-2.5439999818801864,-6.705246940849979,1.6172469770896063,-4.624623461365082,-0.46337650239529005,1.5609930486682995,0.0,-18.30157528079159,2.0806234794848963,6,0.75,3.0249998569488517,6.455000162124633,9.78000020980835,-2.4500000476837163,2,-0.19322031323028332,-3.9090952439782995,6.639999866485597,1.7272652397724333,6.679999828338622,-1.39473571935883,6.4000000953674325,-0.19322031323028332
4488,2002-06-20,5.559999942779541,6.239999771118164,5.5,6.070000171661378,1146500.0,-0.05762714357493881,-1.3492051958589348,0.8225811661593248,19.00936841536131,20.71027340368708,0.7740361188956184,3.2561927961236172,5.879217975882392,9.806442879096233,26.112137643316004,0.7399997711181641,-2.498912822375532,-2.65700011253357,-6.931660499737152,1.617660274670011,-4.794330306135361,-0.519669918931779,1.6824541744426291,3.896100276999047,-14.168754212156376,2.1373301936017906,6,0.8900001049041748,3.1649999618530273,6.7925004959106445,10.12000036239624,-2.169999837875366,3,-0.22302154386323003,-1.1935482382401972,5.9000000953674325,-3.9090952439782995,6.639999866485597,1.7272652397724333,6.679999828338622,-0.22302154386323003
4489,2002-06-21,5.980000019073486,6.079999923706055,5.4099998474121085,5.6500000953674325,2436800.0,0.07553958284466811,1.5283034485240568,-0.6470583835414557,26.474818021427453,21.358926354065076,0.33432534275005743,2.529561151572244,5.325799820234659,9.242867270910228,27.841287322276482,0.6700000762939462,-2.6635945799393514,-1.9600000143051144,-6.047341294884724,2.1273412662744953,-4.00367065459492,0.08367062598469044,0.9836614393931367,34.96933322957985,14.0154839665581,2.043670640289805,6,0.4249999523162842,2.674999713897705,6.272500276565552,9.700000286102295,-2.8499999046325684,4,-0.3076923322272783,-1.3492051958589348,5.559999942779541,-1.1935482382401972,5.9000000953674325,-3.9090952439782995,6.639999866485597,-0.3076923322272783
4490,2002-06-24,5.800000190734862,5.980000019073486,5.449999809265137,5.880000114440918,2056500.0,-0.030100305646238446,2.78571939468871,-0.24242406727740703,23.994250274866488,20.897951681608188,0.5572491450510846,2.3811433954793264,5.3388474028649275,9.2718374624027,29.88512566446501,0.5300002098083496,-2.697436206018093,-1.853999829292298,-5.678642369695543,1.9706427111109468,-3.7663210994939194,0.05832144090932445,0.884002177741948,23.926399750991546,3.0866732981543556,1.9123212702016223,6,0.42499971389770597,2.854999542236329,6.452500104904176,9.880000114440918,-2.9000000953674303,0,-0.3879310628321726,1.5283034485240568,5.980000019073486,-1.3492051958589348,5.559999942779541,-1.1935482382401972,5.9000000953674325,-0.3879310628321726
4491,2002-06-25,6.1500000953674325,6.550000190734862,5.21999979019165,5.960000038146973,8749400.0,0.06034480915908813,1.6868688230939433,-2.375002980235066,29.27535877335906,20.990966236699016,0.12649064756595507,1.7208532866696613,4.816072510281262,8.774343637377005,31.624484849586477,1.330000400543212,-2.510898470482859,-1.250999927520751,-4.739905044340339,2.2379051892988358,-2.995452485930545,0.4934526308890428,-0.740000247955324,68.38236866731397,44.32482732150344,1.7444525584097934,6,-0.02000021934509366,2.4099996089935294,6.102500200271606,9.53000020980835,-2.7000000476837163,1,-0.414634170925572,2.78571939468871,5.800000190734862,1.5283034485240568,5.980000019073486,-1.3492051958589348,5.559999942779541,-0.414634170925572
4492,2002-06-26,4.989999771118164,5.880000114440918,4.710000038146973,5.869999885559082,9073600.0,-0.1886179359774407,1.599998516507562,-4.631578154841505,28.652478336034278,22.434648454697033,1.1906594198273757,2.5650134885799574,5.7153328752201595,9.775254191458144,33.186087871826864,1.4400000572204599,-2.3255466350255123,-2.127000236511231,-5.414380269426102,1.1603797964036402,-3.7706902529686666,-0.4833102200537951,1.5600004196166983,15.217375529963,-9.909810929310645,1.6436900164574355,6,0.8850002288818359,3.315000057220459,7.262500524520874,10.690000534057617,-1.5599997043609624,2,-0.2825651126425113,1.6868688230939433,6.1500000953674325,2.78571939468871,5.800000190734862,1.5283034485240568,5.980000019073486,-0.2825651126425113
4493,2002-06-27,5.699999809265138,6.0,5.300000190734863,5.300000190734863,5855500.0,0.1422845833092845,-2.5000023841880648,-0.4545449619451496,44.82758458692978,25.703779697398158,0.39348971989238013,1.5592792573509175,4.745210602471672,8.924485361540697,34.587336054846716,1.010000228881836,-2.2346564185897027,-1.1785001754760733,-4.11503067889291,1.7580303279407632,-2.6467654271844916,0.28976507623234493,0.8500003814697248,53.80433092496042,25.413265160656064,1.4682652517084183,6,0.1750001907348624,2.6050000190734854,6.5525004863739005,9.980000495910645,-2.4499998092651376,3,-0.3947368134862269,1.599998516507562,4.989999771118164,1.6868688230939433,6.1500000953674325,2.78571939468871,5.800000190734862,-0.3947368134862269
4494,2002-06-28,5.550000190734863,5.929999828338622,5.429999828338623,5.6500000953674325,5040900.0,-0.026315723429754412,-1.9411710257449464,-0.25000000000000167,46.987952103874015,28.783852600572335,0.45844772405643397,1.4164610395280537,4.686332440717674,8.93971775990436,35.84784608765354,0.4999999999999991,-2.1267983377240496,-1.0964998245239261,-3.6380557736498833,1.445056124602031,-2.3672777990869047,0.17427815003905245,0.9631999969482417,45.6521784200106,13.1051470451619,1.2707779745629784,6,0.3249998092651367,2.7549996376037598,6.702500104904175,10.130000114440918,-2.150000095367431,4,-0.3891891912790525,-2.5000023841880648,5.699999809265138,1.599998516507562,4.989999771118164,1.6868688230939433,6.1500000953674325,-0.3891891912790525
4495,2002-07-01,5.9000000953674325,6.0,5.480000019073486,5.75,3571400.0,0.06306304371247706,1.9714292720874438,-1.5000023841880603,41.99623289593319,31.153481386403108,-0.015456098528346729,0.8459938922172769,4.127537564517744,8.453861287934604,36.693203552508244,0.5199999809265137,-1.9364808588703237,-0.5789999246597279,-2.822145345191566,1.66414549587211,-1.7005726349256474,0.5425727856061915,0.5771360893249495,64.67391078999479,29.69244683867062,1.1215727102659192,7,-0.25500011444091886,2.4049997329711905,6.144999742507934,9.230000019073486,-2.170000076293946,0,-0.46949151460208716,-1.9411710257449464,5.550000190734863,-2.5000023841880648,5.699999809265138,1.599998516507562,4.989999771118164,-0.46949151460208716
4496,2002-07-02,5.579999923706055,5.71999979019165,5.309999942779541,5.699999809265138,2368000.0,-0.0542373163540516,4.125002980235081,-0.7999987284350544,42.23484576528355,33.71698768589657,0.15463180547468625,0.9102283505251485,4.24361459079333,8.642109768416207,37.39369466038457,0.5900001525878915,-1.733226184836088,-0.7070000886917116,-2.503020328144059,1.0890201507606356,-1.6050102084178848,0.19101003103446157,0.8617935380554194,67.44185358807034,28.891771614141582,0.8980101197261734,7,0.05000019073486328,2.7249999046325684,6.192500114440918,8.90000057220459,-2.029999971389771,1,-0.48028671415440694,1.9714292720874438,5.9000000953674325,-1.9411710257449464,5.550000190734863,-2.5000023841880648,5.699999809265138,-0.48028671415440694
4497,2002-07-03,5.4099998474121085,5.690000057220459,5.170000076293945,5.550000190734863,1942300.0,-0.030465963910092264,1.4761899355588757,1.16667064031344,39.587239693181644,36.0034178278766,0.27693889113719106,0.8397514046636632,4.23800621819469,8.662224568608774,38.101690710421224,0.5199999809265137,-1.5897835259620932,-0.6970001459121713,-1.9970746620409061,0.6030743702165635,-1.3470374039765387,-0.04696288784780389,0.9971577458770753,28.91563773241494,-8.898936976704935,0.6500372580643675,7,0.22000026702880948,2.5300002098083496,6.227500200271607,8.920000076293945,-1.8699998855590807,2,-0.36229202495559487,4.125002980235081,5.579999923706055,1.9714292720874438,5.9000000953674325,-1.9411710257449464,5.550000190734863,-0.36229202495559487
4498,2002-07-05,5.670000076293945,5.699999809265138,5.460000038146973,5.460000038146973,1174100.0,0.048059193385413534,-1.285711690682612,-1.4999965940286415,43.32723905782901,37.87590905414344,0.03820026512990715,0.4176567856854678,3.8391940835508116,8.246581104060683,38.11153263929182,0.2899999618530291,-1.4691558070839523,-0.3204999208450321,-1.2790619162649897,0.6380620745749255,-0.7997809185550109,0.1587810768649467,0.7032143658923946,60.24096939279665,20.956552417259225,0.47928099770997895,7,-0.039999961853027344,2.0850000381469727,5.954999923706055,8.65999984741211,-2.25,4,-0.3950617247611863,1.4761899355588757,5.4099998474121085,4.125002980235081,5.579999923706055,1.9714292720874438,5.9000000953674325,-0.3950617247611863
4499,2002-07-08,4.949999809265137,5.599999904632568,4.940000057220459,5.449999809265137,3755600.0,-0.1269841723704912,-1.5384633724523575,-2.3809519484471005,35.3637908277675,39.13919133779911,0.6668572196774445,1.0845767911528306,4.404963075328432,8.8050115729842,37.47918534202414,0.7300000190734863,-1.2754860611396532,-0.9715001821517948,-2.0214781915039817,0.07847782720039209,-1.4964891868278878,-0.4465111774757018,1.3899503448404156,0.9433728853283048,-35.45776013795299,0.5249890046760933,7,0.6800003051757812,2.8050003051757812,6.442500114440918,9.380000114440918,-1.6399998664855957,0,-0.3434343181353605,-1.285711690682612,5.670000076293945,1.4761899355588757,5.4099998474121085,4.125002980235081,5.579999923706055,-0.3434343181353605
4500,2002-07-09,4.2100000381469735,5.0,4.199999809265137,5.0,1785500.0,-0.14949490901657658,1.02531703636638,1.579999923706053,31.618761125148126,39.39956937688678,1.2936364671525116,1.7828836499121516,4.985722759073368,9.37622082424722,36.94648687157173,0.8000001907348633,-1.0654408117694079,-1.6269999504089343,-2.9266047875504473,-0.3273951132674213,-2.2768023689796903,-0.9771975318381783,2.097351113639407,0.6579098031133659,-31.045609786291983,0.6498024185707564,7,0.8899998664855948,3.014999866485595,6.962499856948852,9.789999961853027,-0.6900000572204599,1,-0.19239903454634222,-1.5384633724523575,4.949999809265137,-1.285711690682612,5.670000076293945,1.4761899355588757,5.4099998474121085,-0.19239903454634222
4501,2002-07-10,3.559999942779541,4.389999866485597,3.5499999523162837,4.25,4061400.0,-0.15439432054103475,-1.366196814190674,0.8734178361249444,32.05521481366202,39.77765120773431,1.7183072954464205,2.2995420602363676,5.4866011599414435,9.874610438623842,37.54881406116558,0.8399999141693129,-0.986219175107129,-2.117500042915344,-3.697971368334499,-0.537028717496189,-2.907735705624921,-1.3272643802057669,2.6630571553059896,0.46511586644701663,-33.79259888434505,0.7902356627095773,7,1.215000033378601,2.9799998998641977,7.327499866485596,9.90500020980835,0.48000001907348544,2,0.04775283118718665,1.02531703636638,4.2100000381469735,-1.5384633724523575,4.949999809265137,-1.285711690682612,5.670000076293945,0.04775283118718665
4502,2002-07-11,3.9300000667572017,4.0,3.009999990463257,3.5999999046325684,3560000.0,0.10393262076537435,3.212765741585727,-0.4782610648671242,37.557253670035195,38.96983666141269,1.3210570128826418,1.82876981217388,4.953874763993589,9.365427873179069,38.223686821643085,0.9900000095367432,-0.8660319444215085,-1.6239999175071724,-3.3464021690082775,0.09840233399393261,-2.485201043257725,-0.7627987917566199,2.1326736025821744,34.20074863438878,-3.7365041945019826,0.8612011257505525,7,0.5749999284744267,2.3399997949600233,6.682499647140503,9.359999895095825,0.8099997043609624,3,-0.09669213943664667,-1.366196814190674,3.559999942779541,1.02531703636638,4.2100000381469735,-1.5384633724523575,4.949999809265137,-0.09669213943664667
4503,2002-07-12,4.260000228881837,4.650000095367432,3.9300000667572017,4.0,2889200.0,0.08396950547558935,-2.5999992847444275,0.7878790943855379,36.68730918672479,37.825320781729445,0.8552505689426768,1.3921512221250616,4.4687202486457585,8.91974389948372,38.643599996710215,0.7200000286102299,-0.8152283560338986,-1.1809997677803032,-2.9328456892857764,0.5708461537251694,-2.0569227285330394,-0.3050768070275671,1.55845954614745,48.26255906728443,9.53886490974108,0.8759229607527363,7,0.2449997663497916,1.6999996900558463,6.302499771118163,8.980000019073486,0.7499999999999991,4,-0.16901413810904753,3.212765741585727,3.9300000667572017,-1.366196814190674,3.559999942779541,1.02531703636638,4.2100000381469735,-0.16901413810904753
4504,2002-07-15,4.550000190734863,4.5900001525878915,4.190000057220459,4.239999771118163,1611200.0,0.06807510475865519,1.0512807345731041,1.1923082566115242,40.48706334385473,37.65763527594295,0.4564877532214693,1.0081352050491112,4.047270479451042,8.530698840651592,38.79540176175071,0.40000009536743253,-0.6616581360983442,-0.798499810695648,-2.532412581693599,0.9354129603023029,-1.665456196194623,0.06845657480332701,1.043782801529141,77.38694436640263,35.27167340150136,0.8669563854989754,7,-0.18500030040740967,0.654999852180481,5.319999694824219,8.09500002861023,0.5599999427795401,0,-0.24835166309265877,-2.5999992847444275,4.260000228881837,3.212765741585727,3.9300000667572017,-1.366196814190674,3.559999942779541,-0.24835166309265877
4505,2002-07-16,4.809999942779541,5.099999904632568,4.400000095367432,4.550000190734863,2962700.0,0.05714280025176999,-1.4999995742524939,0.8387077422867825,39.66049344106124,37.371596128807134,0.028621330449227322,0.6333276459265909,3.674829921405678,8.182698667835894,38.68661792158896,0.6999998092651367,-0.7026367355712893,-0.44500006437301654,-2.075169552384205,1.1851694236381713,-1.2600848083786103,0.3700846796325772,0.5770804093404038,86.1244031692561,45.37651791053557,0.8150847440055939,7,-0.45500004291534424,0.3950001001358032,4.247499942779541,7.025000095367432,0.19000005722045898,1,-0.31185031556012854,1.0512807345731041,4.550000190734863,-2.5999992847444275,4.260000228881837,3.212765741585727,3.9300000667572017,-0.31185031556012854
4506,2002-07-17,5.03000020980835,5.349999904632568,4.690000057220459,5.110000133514403,3522500.0,0.0457381017974976,1.357144560134332,-0.30769230769230427,50.361014761035314,38.568682247457545,-0.3102243792113173,0.30201003757955647,3.364226394453633,7.875403208260156,38.7459071499047,0.6599998474121094,-0.7505072887094446,-0.1444998145103451,-1.64015633376376,1.3511567047430697,-0.892328074137053,0.6033284451163627,-2.0200002193450928,86.324798864883,40.598145284224174,0.7478282596267075,7,-0.6750003099441528,0.17499983310699463,3.6999998092651367,6.69499945640564,0.039999961853027344,2,-0.30019884013869036,-1.4999995742524939,4.809999942779541,1.0512807345731041,4.550000190734863,-2.5999992847444275,4.260000228881837,-0.30019884013869036
4507,2002-07-18,4.760000228881836,5.210000038146973,4.75,5.039999961853027,1689500.0,-0.05367792637463942,-2.0666649712467375,3.500000000000039,40.78431852869381,38.28613552199808,-0.1588253415144676,0.5082851007287168,3.543453355751936,8.047827837894339,38.45796717396907,0.46000003814697266,-0.8078217673544579,-0.3574998021125797,-1.8233334793708185,1.108333875145659,-1.090416640741699,0.3754170365165397,-1.7032002401351929,58.450722316031936,13.17801409801428,0.7329168386291194,7,-0.45500028133392334,0.26499974727630615,3.87749981880188,6.9600002765655535,-0.1400003433227539,3,-0.15126055302689423,1.357144560134332,5.03000020980835,-1.4999995742524939,4.809999942779541,1.0512807345731041,4.550000190734863,-0.15126055302689423
4508,2002-07-19,4.320000171661377,4.71999979019165,4.300000190734863,4.300000190734863,1245000.0,-0.0924369823662422,-41.0,-0.07142857142857142,38.58998300637555,38.644601319621195,0.07771084175117071,0.8965931275985444,3.83733912956243,8.390535457527987,38.06091992650658,0.46000003814697266,-0.8629002385749747,-0.7354998707771303,-2.2271958068222037,0.7561960652679436,-1.4813478387996675,0.010348097245406862,-1.2173361845970154,11.20690789149158,-32.61255967436314,0.745847968022537,7,-0.14000022411346436,0.7049998044967651,4.317499876022339,7.4000003337860125,0.6699995994567871,4,0.09722212564062582,-2.0666649712467375,4.760000228881836,1.357144560134332,5.03000020980835,-1.4999995742524939,4.809999942779541,0.09722212564062582
4509,2002-07-22,4.139999866485597,4.5,4.019999980926514,4.25,1296400.0,-0.04166673565352108,-1.742857999217987,-5.500011920940279,33.14176420207076,38.81382388372371,0.14609276209919475,0.9820263298696856,3.8861084794467926,8.476957083366887,37.667899403685425,0.48000001907348633,-0.9001687796761679,-0.8235001683235161,-2.3020239679617376,0.6550236313147053,-1.5627620681426269,-0.08423826850440541,-0.992389161069871,9.022548303965488,-30.830518469329668,0.7392618998191108,7,0.040000081062316006,0.8850001096725455,4.360000133514403,7.580000638961793,0.9500002861022949,0,0.21014502184870198,-41.0,4.320000171661377,-2.0666649712467375,4.760000228881836,1.357144560134332,5.03000020980835,0.21014502184870198
4510,2002-07-23,3.5499999523162837,4.190000057220459,3.5299999713897705,4.130000114440918,1356900.0,-0.14251206115862936,-1.129032109207993,5.272722346729598,31.51184321284309,38.75344926141049,0.7069718050339353,1.470196802763963,4.3604614596066416,8.969636153585824,37.37747869192457,0.6600000858306885,-1.0060966341337982,-1.3010000705719,-2.852147685974814,0.2501475448310133,-2.0765738782733565,-0.5254262628704436,-0.35834146291622115,1.0989000912147353,-33.807635918155945,0.7755738077014567,7,0.6299999952316289,1.4750000238418584,4.769999980926514,8.170000553131105,1.3700001239776616,1,0.4394366766625615,-1.742857999217987,4.139999866485597,-41.0,4.320000171661377,-2.0666649712467375,4.760000228881836,0.4394366766625615
4511,2002-07-24,3.5999999046325684,4.0,3.25,3.539999961853028,1636300.0,0.014084493799404463,-1.3437504889444536,-0.10344814828973684,33.147116760619284,38.26343404925317,0.7411861895084213,1.2852578742931335,4.189465027585596,8.808365351952002,37.91975500061182,0.75,-1.0055067456372768,-1.123500108718872,-2.6439747542504035,0.3969745368126594,-1.8837374314846382,-0.36326278595310635,-0.36517458692785576,17.85713764390872,-17.071609365786905,0.7602373227657657,7,0.7000000476837158,1.4250000715255737,4.7200000286102295,8.120000600814821,1.0999999046325684,2,0.3888889256818804,-1.129032109207993,3.5499999523162837,-1.742857999217987,4.139999866485597,-41.0,4.320000171661377,0.3888889256818804
4512,2002-07-25,3.5799999237060547,3.890000104904175,3.3499999046325684,3.470000028610229,1035600.0,-0.005555550404536702,-2.0857141689378866,1.8333333333333544,29.629630490284285,37.479247527426445,0.7893233326757247,1.2587445224777296,4.039641204971278,8.685351289385192,38.16146240156797,0.5400002002716064,-0.9085290912999211,-1.0730000972747806,-2.670262248730019,0.5242620541804572,-1.8716311730023998,-0.2743690215471615,-0.3299999237060547,22.448977605842458,-8.894681231326622,0.7986310757276189,7,0.7200000286102295,1.215000033378601,4.585000038146973,8.140000581741335,0.619999885559082,3,0.41620119544942846,-1.3437504889444536,3.5999999046325684,-1.129032109207993,3.5499999523162837,-1.742857999217987,4.139999866485597,0.41620119544942846
4513,2002-07-26,3.4500000476837163,3.7000000476837163,3.1700000762939453,3.619999885559082,1674400.0,-0.03631281530524755,2.212119460654084,-1.5454545454545352,33.48017956594272,36.700704885436224,0.8854568154693436,1.2770102181322094,4.009312326936318,8.65815391061952,38.62347213327,0.529999971389771,-0.7660736205686023,-1.0904999852180475,-2.694199375605868,0.513199405169773,-1.8923496804119577,-0.2886502900241372,1.899999856948852,21.052630635462666,-13.5524973432743,0.8018496951939104,7,0.8099999427795406,1.3300000429153438,4.337499976158142,8.270000457763674,0.5499999523162837,4,0.3391303831027157,-2.0857141689378866,3.5799999237060547,-1.3437504889444536,3.5999999046325684,-1.129032109207993,3.5499999523162837,0.3391303831027157
4514,2002-07-29,3.390000104904175,3.7999999523162837,3.3299999237060547,3.4600000381469727,1981100.0,-0.017391287521814514,-3.947361024144231,0.41176470588235403,39.378240230166554,36.66934341755904,0.853344869547076,1.2299515180664402,3.8965988126236164,8.563642261585676,39.046918152454815,0.47000002861022905,-0.690827718036715,-1.042499923706055,-2.6508711323049337,0.5658712848928236,-1.8466855280054943,-0.23831431940661574,1.916399803161621,21.568630659227384,-16.614683226912394,0.8041856042994393,7,0.869999885559082,1.3899999856948853,4.197499871253967,8.130000352859499,0.8599998950958252,0,0.47197628811259773,2.212119460654084,3.4500000476837163,-2.0857141689378866,3.5799999237060547,-1.3437504889444536,3.5999999046325684,0.47197628811259773
4515,2002-07-30,3.130000114440918,3.400000095367432,3.059999942779541,3.3499999046325684,1764800.0,-0.07669616000516499,1.1249998137355819,3.142857142857143,43.804037532440724,35.94079039215964,0.9498639688046078,1.3405188857110577,3.9840731107088043,8.663655074560364,39.666666063771146,0.34000015258789107,-0.6397480991870177,-1.1639999151229858,-2.7163753324718822,0.38837550222591055,-1.940187623797434,-0.38781220644853764,2.133671796989441,7.446826319177527,-34.04080419786951,0.7761877086744481,7,1.0049998760223389,1.649999976158142,4.399999737739563,8.34500026702881,0.929999828338623,1,0.6261980723591984,-3.947361024144231,3.390000104904175,2.212119460654084,3.4500000476837163,-2.0857141689378866,3.5799999237060547,0.6261980723591984
4516,2002-07-31,2.900000095367432,3.150000095367432,2.890000104904175,3.150000095367432,1782600.0,-0.07348243152207312,1.0799999237060582,1.136364720085484,34.534535717070355,35.24637007975703,0.9453645520418728,1.4329116037628826,4.055627605029834,8.70611686263441,40.23632344917616,0.2599999904632573,-0.6484129915227195,-1.2599999427795407,-2.8076433096720117,0.2876434241129302,-2.0338216262257762,-0.4861782593333053,2.2755249373168946,0.999999046325728,-39.698794536811526,0.7738216834462356,7,0.9049998521804805,1.820000052452087,4.539999723434448,8.575000286102297,1.6700000762939449,2,0.6965516946545403,1.1249998137355819,3.130000114440918,-3.947361024144231,3.390000104904175,2.212119460654084,3.4500000476837163,0.6965516946545403
4517,2002-08-01,3.4500000476837163,3.650000095367432,3.25,3.3399999141693115,3309200.0,0.189655149734262,-1.7586217102342452,-0.44000053405761896,38.591546590449724,35.246543811320834,0.2123277893015767,0.7679159778057012,3.34933924295092,7.950552711258339,40.40808547401545,0.75,-0.6645043686664285,-0.6120000004768369,-2.0721168278291677,0.8481168268754944,-1.3420584141530028,0.11805841319932897,1.5883934893338014,61.5384655692075,20.8960491028796,0.7300584136761656,8,0.24500000476837114,0.9950000047683711,3.894999742507934,7.930000305175783,1.4599997997283922,3,0.36231876646513483,1.0799999237060582,2.900000095367432,1.1249998137355819,3.130000114440918,-3.947361024144231,3.390000104904175,0.36231876646513483
4518,2002-08-02,3.4300000667572017,3.539999961853028,3.3399999141693115,3.5,1875100.0,-0.00579709584060506,1.6666698455840765,-0.6363622570842759,32.926827229466326,35.22266192547589,0.10371107990092288,0.6445423919690172,3.22378075589867,7.792643847373581,40.605681311998055,0.20000004768371626,-0.7937960956066217,-0.5199999809265141,-1.7923455433954465,0.7523455815424183,-1.1561727621609799,0.11617280030795207,1.4794898643335155,59.34066509886773,22.381777499309138,0.6361727812344661,8,0.11000001430511519,1.0149999856948857,3.65999984741211,7.695000410079958,2.029999971389771,4,0.22448971647860927,-1.7586217102342452,3.4500000476837163,1.0799999237060582,2.900000095367432,1.1249998137355819,3.130000114440918,0.22448971647860927
4519,2002-08-05,3.25,3.440000057220459,3.25,3.380000114440918,776400.0,-0.052478152552159485,-1.9230752301654257,1.8571462631257951,25.62500307336424,34.56856857664491,0.16113302464651458,0.7279763317034309,3.2073517874639688,7.825892225360327,40.447103190730104,0.19000005722045898,-0.8592414201953362,-0.6150000572204588,-1.831993844352242,0.6019937299113245,-1.22349695078635,-0.006503163654567157,1.538320541519525,47.36840784384584,15.941715864864555,0.6084968935658915,8,0.1950000524520874,1.1950000524520874,3.8399999141693115,7.87500047683716,2.059999942779541,0,0.23076923076923084,1.6666698455840765,3.4300000667572017,-1.7586217102342452,3.4500000476837163,1.0799999237060582,2.900000095367432,0.23076923076923084
4520,2002-08-06,3.400000095367432,3.5199999809265137,3.309999942779541,3.309999942779541,942400.0,0.04615387549767136,-3.6666596024244478,-0.6923082566115282,23.9616604657526,33.547962321659725,-0.013837301001327074,0.5419686727711777,2.858615729930871,7.524052019724518,39.73182075819241,0.26999998092651367,-0.8789276534830681,-0.42449996471404994,-1.6470508701164674,0.798050940688368,-1.0357754174152585,0.18677548798715904,1.274421219955172,67.1052627451202,40.86210767498147,0.611275452701209,8,-0.00999999046325728,1.0449999570846553,3.6899998188018794,7.725000381469728,1.5099997520446764,1,0.249999964938445,-1.9230752301654257,3.25,1.6666698455840765,3.4300000667572017,-1.7586217102342452,3.4500000476837163,0.249999964938445
4521,2002-08-07,3.7300000190734863,3.7899999618530273,3.4500000476837163,3.5,1884200.0,0.0970587983675899,-1.0606060168193538,2.555551434747582,33.85579637409444,34.01753630874974,-0.3614698598583228,0.23753635417836216,2.339610736048617,7.03875729638003,38.42017143081877,0.38999986648559526,-0.8490771502026067,-0.10300004482269287,-1.320159883552277,1.1141597939068908,-0.7115799641874849,0.5055798745420992,0.8373560236240118,88.88889870035375,63.963658812407274,0.6085799193647918,8,-0.38499999046325684,0.5749999284744263,3.244999885559082,6.949999809265137,1.5300002098083496,2,0.08847182895940708,-3.6666596024244478,3.400000095367432,-1.9230752301654257,3.25,1.6666698455840765,3.4300000667572017,0.08847182895940708
4522,2002-08-08,3.5499999523162837,3.7999999523162837,3.4500000476837163,3.7300000190734863,820200.0,-0.04825739030476295,1.1874998603015852,-0.7826089210005306,36.860064815676,34.393079114275665,-0.2080516665434735,0.4085549114379221,2.3420257171801517,7.063394029773278,36.75073134363149,0.34999990463256747,-0.7626876985822011,-0.2640001058578494,-1.4866358182756865,0.9586356065599877,-0.8753179620667679,0.34731775035106915,0.9167147341136155,54.5454506046512,26.73303612159901,0.6113178562089187,8,-0.20499992370605424,0.745000004768372,3.4175000190734868,6.555000066757202,1.0499999523162846,3,0.2873240093086675,-1.0606060168193538,3.7300000190734863,-3.6666596024244478,3.400000095367432,-1.9230752301654257,3.25,0.2873240093086675
4523,2002-08-09,3.539999961853028,3.7300000190734863,3.4100000858306885,3.5299999713897705,875400.0,-0.0028168987598805595,-1.5600019073504519,-0.05555548196960397,39.130435533770004,34.36554525912049,-0.20555938755893655,0.3814033313342149,2.1771105795574406,6.918311329417147,36.03789903993223,0.31999993324279785,-0.6916021921065245,-0.2380000829696649,-1.4476734435238838,0.971673277584554,-0.8428367632467739,0.36683659730744456,0.8321118496853281,52.72727036279087,21.607039994776265,0.6048366802771094,8,-0.1949999332427983,0.754999995231628,3.2450001239776607,6.295000076293945,0.9000000953674312,4,0.387005621559936,1.1874998603015852,3.5499999523162837,-1.0606060168193538,3.7300000190734863,-3.6666596024244478,3.400000095367432,0.387005621559936
4524,2002-08-12,3.4200000762939453,3.5499999523162837,3.4200000762939453,3.539999961853028,640700.0,-0.03389827312209015,-1.1666666666666592,-11.999999999999512,47.16157441653814,34.738604912909096,-0.09035866264456249,0.43469274889556475,2.126221196892107,6.899318515509133,35.28654439278148,0.12999987602233842,-0.6025924978801478,-0.30149996280670166,-1.4639887200232202,0.8609887944098173,-0.8827443414149609,0.2797444158015576,0.86318503284636,22.449006402755167,-11.953650364333235,0.5812443786082595,8,-0.07500004768371582,0.8249999284744263,3.2725000381469727,6.414999961853027,1.1599998474121094,0,0.5964912036094621,-1.5600019073504519,3.539999961853028,1.1874998603015852,3.5499999523162837,-1.0606060168193538,3.7300000190734863,0.5964912036094621
4525,2002-08-13,3.309999942779541,3.5699999332427983,3.2799999713897705,3.4200000762939453,862500.0,-0.03216378101184281,-2.411762725936569,0.9166686534900506,43.829787795281426,35.771410699376986,0.053483992349173004,0.4496063138746367,2.0908341168070983,6.866518857159242,35.325454488033,0.2899999618530278,-0.5410319897961466,-0.3365000963211058,-1.3919177801215268,0.7189175874793152,-0.8642089382213163,0.19120874557910472,0.8895940661065964,5.769225478877493,-29.457055259723163,0.5277088419002106,8,0.21500003337860107,0.8100000619888306,3.382500171661377,6.059999942779541,0.9600000381469727,1,0.6042296176961619,-1.1666666666666592,3.4200000762939453,-1.5600019073504519,3.539999961853028,1.1874998603015852,3.5499999523162837,0.6042296176961619
4526,2002-08-14,3.5199999809265137,3.5499999523162837,3.220000028610229,3.3499999046325684,892300.0,0.06344412138286226,1.8695643159978965,-1.5454533632150924,48.81889874644391,36.90778316115412,-0.06629152692422702,0.12720227921027405,1.7294090654086594,6.508700272544562,35.752055852319785,0.3299999237060547,-0.5104803893707772,-0.051000046730041326,-0.8818500011846906,0.7798499077246075,-0.46642502395736596,0.3644249304972833,0.6010183937207056,51.724136513563636,14.266868784552528,0.41542497722732447,8,-0.00999999046325728,0.6000000238418579,2.6424999237060547,5.154999732971191,0.9800000190734863,2,0.39488632784586764,-2.411762725936569,3.309999942779541,-1.1666666666666592,3.4200000762939453,-1.5600019073504519,3.539999961853028,0.39488632784586764
4527,2002-08-15,4.0399999618530265,4.320000171661377,3.470000028610229,3.5299999713897705,2038600.0,0.14772726810914394,-1.698413683563989,2.999998597538394,60.068257691582524,39.92349765694481,-0.5518295133980629,-0.4737957751627815,1.0741220034267256,5.842724186876434,35.64371346496384,0.8500001430511479,-0.4689163105531202,0.5049999475479119,-0.15343516101889332,1.1634350561147166,0.17578239326450973,0.834217501831314,-1.1499998569488517,74.54543878224469,33.56673995968479,0.3292175542834024,8,-0.26999986171722323,0.08000004291534513,1.6174999475479135,4.309999823570252,0.4499998092651376,3,0.3019802669674363,1.8695643159978965,3.5199999809265137,-2.411762725936569,3.309999942779541,-1.1666666666666592,3.4200000762939453,0.3019802669674363
4528,2002-08-16,4.739999771118164,4.800000190734863,4.070000171661377,4.079999923706056,2477600.0,0.17326728115711876,-1.147060927224763,1.2941173720662247,68.90755870389782,44.73267050478187,-1.1694435324264534,-1.2023627039653855,0.27674015319391376,4.998378738969135,34.88232047060339,0.7600002288818368,-0.3477607601812691,1.18399977684021,0.40448860118533236,1.963510952495088,0.7942441890127712,1.5737553646676488,-1.8213996648788453,96.20250547721359,50.58874864319025,0.38975558782743897,8,-0.7299996614456177,-0.6199997663497925,0.6475001573562622,3.1400002241134644,0.20000028610229492,4,-0.029535838237513157,-1.698413683563989,4.0399999618530265,1.8695643159978965,3.5199999809265137,-2.411762725936569,3.309999942779541,-0.029535838237513157
4529,2002-08-19,5.010000228881836,5.099999904632568,4.71999979019165,4.800000190734863,2130500.0,0.05696212464161765,-1.0540500136607092,0.3181819495419477,76.2569819008352,50.54326177534661,-1.3002706486037328,-1.4797084461866064,-0.03567539266249398,4.582540535657532,33.95596996752188,0.38000011444091797,-0.26522048747785476,1.4105002164840696,0.4241198322324573,2.3968806007356824,0.9173100243582635,1.9036904086098758,-2.0161441192626954,95.21278288905253,42.921715346379614,0.49319019212580634,8,-0.850000262260437,-0.8900002241134644,0.22249972820281982,2.8699997663497925,0.39999961853027255,0,-0.1137724841558726,-1.147060927224763,4.739999771118164,-1.698413683563989,4.0399999618530265,1.8695643159978965,3.5199999809265137,-0.1137724841558726
4530,2002-08-20,5.110000133514403,5.260000228881836,4.829999923706055,5.039999961853027,1924100.0,0.019960059893028514,1.3243236973659283,0.3333340902175697,82.02898340399506,55.895838112002224,-1.2652531481755829,-1.5355743913069873,-0.16394058445441306,4.3661413829289275,32.70770487053569,0.43000030517578125,-0.15096980809537675,1.4325001120567311,0.23786516863138374,2.6271350554820785,0.8351826403440574,2.029817583769405,-1.989775396194457,92.64705487051121,32.468959471071855,0.5973174717126737,8,-0.8700000047683707,-0.9900001287460318,-0.3250001668930045,2.574999690055847,0.4200000762939462,1,-0.10371823795703916,-1.0540500136607092,5.010000228881836,-1.147060927224763,4.739999771118164,-1.698413683563989,4.0399999618530265,-0.10371823795703916
4531,2002-08-21,5.0,5.380000114440918,4.800000190734863,5.260000228881836,1803500.0,-0.02152644435231177,1.3199996948242188,-3.7142798754777346,75.74750351627745,60.21666463429128,-1.0685252413465935,-1.3863931020240914,-0.1114689481121367,4.357282229441086,31.262372691178815,0.5799999237060547,0.012751228065677633,1.2524999737739564,-0.07921636950453159,2.5842163170524444,0.5866418021347126,1.9183581454132006,-1.7085932233551024,80.10470694425912,19.26843310271866,0.6658581716392441,8,-0.6999999284744263,-0.8649998903274536,-0.2200000286102295,2.6800001859664917,-0.23000001907348633,2,-0.14600000381469724,1.3243236973659283,5.110000133514403,-1.0540500136607092,5.010000228881836,-1.147060927224763,4.739999771118164,-0.14600000381469724
4532,2002-08-22,5.070000171661377,5.190000057220459,4.809999942779541,4.949999809265137,1152100.0,0.01400003433227548,1.1111109639392034,-0.46153944907016836,76.79738157241385,64.40188086080727,-1.0060341410513427,-1.4114062562403045,-0.2280870525142875,4.173371303461824,29.738932964891575,0.38000011444091797,0.184426337205021,1.248000133037567,-0.20541112135842265,2.7014113874335566,0.5212945058395722,1.9747057602355618,-1.5697340612368773,76.33588119692683,14.677965130704834,0.7267056271979949,8,-0.7700001001358032,-0.9350000619888306,-0.29000020027160645,2.409999728202819,-0.5399999618530273,3,-0.11242606555466739,1.3199996948242188,5.0,1.3243236973659283,5.110000133514403,-1.0540500136607092,5.010000228881836,-0.11242606555466739
4533,2002-08-23,4.619999885559082,5.099999904632568,4.0,5.099999904632568,991100.0,-0.08875744987496426,3.5833327538437545,-3.9999880791070455,70.57056343235602,67.00287964034258,-0.4321726240129289,-0.9162340468475074,0.16523655057795583,4.507763392220676,27.929911011588143,1.0999999046325684,0.29391239337668473,0.7394998550415037,-0.7447256268241151,2.223725336907122,-0.002612885891305261,1.4816125959743127,-0.9317603747329404,44.927524213305134,-17.772136247745024,0.7421127409328092,8,-0.3199998140335083,-0.48499977588653564,0.04500007629394531,2.860000014305114,0.4200000762939453,4,-0.02813855360630302,1.1111109639392034,5.070000171661377,1.3199996948242188,5.0,1.3243236973659283,5.110000133514403,-0.02813855360630302
4534,2002-08-26,4.989999771118164,5.0900001525878915,4.579999923706055,4.619999885559082,1065400.0,0.08008655729962366,-1.2666686446586837,-0.7708330642846003,72.39435741906766,70.17672070965217,-0.6213939205851267,-1.2229196947730259,-0.25444059057852453,4.025528244794584,26.205155926173983,0.5100002288818368,0.419102484599172,1.0294997572898863,-0.5146773961422335,2.573676910722006,0.2574111805738264,1.8015883340059462,-1.1325841999305446,71.73910789994713,9.200295625974384,0.7720885767160598,8,-0.6899996995925903,-0.8549996614456177,-0.3874998092651367,2.490000128746032,0.1400003433227539,0,-0.010019983204628713,3.5833327538437545,4.619999885559082,1.1111109639392034,5.070000171661377,1.3199996948242188,5.0,-0.010019983204628713
4535,2002-08-27,5.0900001525878915,5.210000038146973,4.989999771118164,5.0,1694800.0,0.02004015752636379,-2.9999826605631847,0.24324373087818207,70.48192277912094,72.58372337994962,-0.4943326215735313,-1.2317029848363914,-0.4130070611713679,3.8197602029897615,24.11143425413117,0.2200002670288086,0.5484314478695476,1.031500136852265,-0.5393028833096869,2.6023031570142163,0.24609862677128902,1.8169016469332409,-1.0900001525878915,78.98551175334397,18.962724724096105,0.7854015100809757,8,-0.6650000810623178,-0.9550000429153451,-0.48750019073486417,2.3899997472763044,-0.19000005722045987,1,0.06286830751105588,-1.2666686446586837,4.989999771118164,3.5833327538437545,4.619999885559082,1.1111109639392034,5.070000171661377,0.06286830751105588
4536,2002-08-28,4.920000076293945,5.079999923706055,4.849999904632568,5.050000190734863,1984400.0,-0.033398835205832644,1.4210581792811288,-1.444443267070727,70.69485882563693,73.764456839289,-0.1171809769092631,-0.9513884236081349,-0.3034664800134026,3.8768208199023633,21.85739561156685,0.24000024795532315,0.665925078783423,0.7605000615119932,-0.7554707340276972,2.2764708570516836,0.002514663742148038,1.5184854592818384,-0.7820000648498535,76.03306175947388,14.684681338309147,0.7579853977698452,8,-0.23000001907348633,-0.7849999666213989,-0.31750011444091797,2.5599998235702506,-0.3099999427795419,2,0.1239837650518687,-2.9999826605631847,5.0900001525878915,-1.2666686446586837,4.989999771118164,3.5833327538437545,4.619999885559082,0.1239837650518687
4537,2002-08-29,4.699999809265137,4.960000038146973,4.5,4.849999904632568,1564000.0,-0.0447155007352209,1.4864842573010786,1.1538458716942377,66.47726395283215,73.49442408917058,0.23052827263175768,-0.6671445938937133,-0.12387262002817323,3.9955068457346634,20.59294563012327,0.46000003814697266,0.8099603080075002,0.47799980640411377,-1.01774294207556,1.9737425548837875,-0.26987156783572264,1.2258711806439506,-0.43779978752136195,57.85122208236751,-4.398158833094833,0.7478713742398367,8,-0.009999752044677734,-0.5649996995925903,-0.037499845027923584,2.780000090599059,-0.1699995994567871,3,0.014893654149386482,1.4210581792811288,4.920000076293945,-2.9999826605631847,5.0900001525878915,-1.2666686446586837,4.989999771118164,0.014893654149386482
4538,2002-08-30,4.199999809265137,4.690000057220459,4.199999809265137,4.690000057220459,1323400.0,-0.10638298304062632,1.0,3.2666662428116844,59.99999266404659,71.68809195174963,0.721776369041705,-0.11225579313366474,0.3400387347544216,4.381474631900561,19.40732307053602,0.5,0.9252022470928174,-0.060500180721282604,-1.509310610026139,1.3883102485835739,-0.7849053953737108,0.6639050339311456,1.1800003051757812,0.0,-64.50443374049865,0.7244052146524284,8,0.49000024795532227,-0.06499969959259033,0.34750014543533325,3.280000090599059,-0.1099996566772452,4,0.078571527507034,1.4864842573010786,4.699999809265137,1.4210581792811288,4.920000076293945,-2.9999826605631847,5.0900001525878915,0.078571527507034
4539,2002-09-03,4.0,4.099999904632568,3.900000095367432,4.099999904632568,1106700.0,-0.04761900436850974,2.999999999999991,0.20408133475411272,58.646614654384585,69.09005097957068,0.8531599316646341,0.15474703615905128,0.4873418845368924,4.474542180823196,18.212545558862896,0.29999971389770463,0.9648247485222607,-0.29799998998641986,-1.6736621578411661,1.0776621778683264,-0.9858310739137934,0.3898310939409533,1.356400108337402,7.633580839735721,-61.64427598140289,0.6878310839273732,9,0.6400001049041748,0.1350001096725464,0.5200000405311584,3.479999899864196,0.1599998474121085,1,0.25999999046325684,1.0,4.199999809265137,1.4864842573010786,4.699999809265137,1.4210581792811288,4.920000076293945,0.25999999046325684
4540,2002-09-04,4.25,4.25,3.9500000476837163,4.070000171661377,894600.0,0.0625,2.333335982431178,-1.8,59.05706958211684,67.2355583202195,0.523378803961351,-0.02983783933643913,0.19226657619700038,4.10376729301302,17.00326877424738,0.29999995231628374,0.9121336566908083,-0.09049998521804792,-1.4002927045946407,1.2192927341585444,-0.7453963449063439,0.564396374470248,1.0481441078186036,29.66101318212472,-40.10901668481239,0.6548963596882962,9,0.30500006675720215,-0.11499989032745361,0.27000004053115845,3.229999899864196,0.23999977111816406,2,0.2070588504566866,2.999999999999991,4.0,1.0,4.199999809265137,1.4864842573010786,4.699999809265137,0.2070588504566866
4541,2002-09-05,4.059999942779541,4.349999904632568,4.0,4.190000057220459,944200.0,-0.04470589581657858,-1.7999992370605469,-0.7222235467711471,50.270269921959844,64.28810147016905,0.6325353264935609,0.19621251554216101,0.3227708832896292,4.167468064145689,16.178717576737213,0.34999990463256836,0.796550070913951,-0.29700003862380964,-1.5824997910764358,0.9884997138288165,-0.9397499148501227,0.34574983760250344,1.1822184045410156,15.094326042372796,-51.83800276364801,0.6427498762263131,9,0.49500012397766113,0.07500016689300537,0.39750009775161743,3.394999861717224,0.7400002479553223,3,0.2068965922233026,2.333335982431178,4.25,2.999999999999991,4.0,1.0,4.199999809265137,0.2068965922233026
4542,2002-09-06,4.570000171661377,4.730000019073486,4.260000228881837,4.260000228881837,2260300.0,0.12561582169202734,-2.032257270614378,-2.3846128452481317,47.57835442895245,61.733411580901986,0.0493400187616837,-0.24606990793212447,-0.20462952305790338,3.4977242361860093,15.072967564909584,0.6700000762939453,0.6571732714790777,0.16200017929077148,-1.0684486627450944,1.3924490213266374,-0.45322424172716147,0.7772246003087044,0.6185294455810544,80.72290817838996,16.770439608962192,0.6152244210179328,9,-0.015000104904174805,-0.2700001001358032,-0.30750012397766113,2.824999690055847,0.06999969482421964,4,0.00875272655372461,-1.7999992370605469,4.059999942779541,2.333335982431178,4.25,2.999999999999991,4.0,0.00875272655372461
4543,2002-09-09,4.9099998474121085,4.96999979019165,4.440000057220459,4.5900001525878915,1181900.0,0.07439817570666052,1.4090919928127568,1.0322572706143636,48.60334696980715,59.0899659754286,-0.2740124480246733,-0.5040110185557145,-0.5813262295125892,2.997218598779307,13.711092280951048,0.5299997329711914,0.5682027366499769,0.43349986076354874,-0.7449250910287573,1.6119248125558547,-0.1557126151326047,1.0227123366597017,0.22698858895532315,94.39252711287934,32.973485918261694,0.5892124758961531,9,-0.35499978065490634,-0.6099997758865348,-0.8399997949600211,2.4850000143051156,0.5199999809265146,0,-0.07739300395376658,-2.032257270614378,4.570000171661377,-1.7999992370605469,4.059999942779541,2.333335982431178,4.25,-0.07739300395376658
4544,2002-09-10,5.460000038146973,5.519999980926514,4.849999904632568,4.920000076293945,2775100.0,0.1120163356063546,1.0303037308903853,1.6875014901175498,54.34242932488517,57.29668892495796,-0.8385102178721615,-0.9416207576380167,-1.1575533380923932,2.3171817131027694,12.406140788153323,0.6700000762939453,0.47678999720168314,0.8815000534057615,-0.26459223568443146,2.0275923424959545,0.30845390886066504,1.454546197950858,-1.5599999427795406,96.17834743116119,37.11039291112119,0.5730461445450966,9,-0.75,-1.090000033378601,-1.4674999713897705,1.9349998235702515,-0.75,1,-0.2509157282028216,1.4090919928127568,4.9099998474121085,-2.032257270614378,4.570000171661377,-1.7999992370605469,4.059999942779541,-0.2509157282028216
4545,2002-09-11,5.309999942779541,5.75,5.150000095367432,5.460000038146973,1593100.0,-0.027472544747149663,-1.5531922232897517,-0.2777779740070748,53.80835205240849,55.42041039459925,-0.7308813003370709,-0.6683708948787945,-1.0473471863250428,2.3351123872232584,10.97313208256222,0.5999999046325684,0.4299064715293408,0.6314999580383303,-0.3909074820070222,1.6539073980836827,0.12029623801565403,1.1427036780610065,-1.3775998497009274,74.85713958740234,17.688034336955013,0.5112037200226762,9,-0.4849998950958252,-0.8249999284744263,-1.3649998903274536,2.084999918937683,-0.15999984741210938,2,-0.21657252500184776,1.0303037308903853,5.460000038146973,1.4090919928127568,4.9099998474121085,-2.032257270614378,4.570000171661377,-0.21657252500184776
4546,2002-09-12,4.9099998474121085,5.239999771118164,4.9099998474121085,5.239999771118164,1199300.0,-0.07532958562670922,1.0000000000000053,2.199998092652586,48.18181493065651,53.387582725468626,-0.37151800192798845,-0.16748309958465146,-0.6822933952404302,2.60576313885175,9.239958308133476,0.40000009536743253,0.32924811688825173,0.1619998693466176,-0.7061646275659035,1.0301643662591387,-0.2720823791096425,0.5960821178028777,-0.9048957580566395,43.62414217302077,-10.66111865426376,0.4340822484562604,9,-0.08499979972839267,-0.42499983310699374,-0.9924997687339774,2.4850000143051156,0.07999992370605558,3,-0.08553973306441387,-1.5531922232897517,5.309999942779541,1.0303037308903853,5.460000038146973,1.4090919928127568,4.9099998474121085,-0.08553973306441387
4547,2002-09-13,5.260000228881836,5.309999942779541,4.900000095367432,4.9099998474121085,1409600.0,0.07128317563068776,-1.2162160768919488,-1.0606074617807704,57.441862476651615,53.10334603798029,-0.7082037542431445,-0.44417065092213637,-1.0584131140258481,2.1442203129620605,9.049289513043018,0.4099998474121094,0.23831032177365685,0.45100023746490514,-0.3782772884732122,1.2802777634030225,0.03636147449584648,0.8656390004339638,-1.1851003031005858,62.59543568540249,6.832096403468448,0.4146387629690587,9,-0.4350001811981201,-0.7750002145767212,-1.435000240802765,2.134999632835388,-0.1100001335144043,4,-0.08745247492978891,1.0000000000000053,4.9099998474121085,-1.5531922232897517,5.309999942779541,1.0303037308903853,5.460000038146973,-0.08745247492978891
4548,2002-09-16,4.599999904632568,5.25,4.599999904632568,5.199999809265137,1803700.0,-0.12547534135555916,-1.1666673289406029,-1.7142835733865167,45.75163690660156,51.67057073267107,0.016207996038204442,0.21587129293065033,-0.441121779542045,2.70622981225888,9.480141080260514,0.6600003242492676,0.1378786924542439,-0.20200009346008319,-1.0360795771289766,0.6320793902088107,-0.6190398352945303,0.21503964837436396,-0.4580959758825678,0.0,-51.52246426122113,0.41703974183444686,9,0.25000011920928955,-0.11499989032745361,-0.7799999117851257,2.7949999570846558,1.010000228881835,0,0.008695644061371688,-1.2162160768919488,5.260000228881836,1.0000000000000053,4.9099998474121085,-1.5531922232897517,5.309999942779541,0.008695644061371688
4549,2002-09-17,4.440000057220459,4.889999866485597,4.269999980926514,4.849999904632568,1825100.0,-0.03478257624548575,1.5306129598561258,0.6833331876330674,43.01075323949248,49.88764669460169,0.27399948982251043,0.34886513905277816,-0.3033593891513693,2.7642379052688,9.775689445905321,0.6199998855590829,0.05780799028219086,-0.3334999322891239,-1.176558977548006,0.5095591129697583,-0.7550294549185645,0.08802959034031677,-0.23377228562045804,11.486491493450739,-35.05174006880053,0.421529522629441,9,0.434999942779541,0.04499995708465576,-0.6200000643730164,2.5900000333786,1.4499998092651376,1,0.22297291854944845,-1.1666673289406029,4.599999904632568,-1.2162160768919488,5.260000228881836,1.0000000000000053,4.9099998474121085,0.22297291854944845
4550,2002-09-18,4.579999923706055,4.5900001525878915,4.1599998474121085,4.25,2092500.0,0.03153150105435776,1.4571419229322977,-0.804878162245648,46.32034533737978,49.44876618520391,0.20756001192756024,0.176154662128563,-0.44057233593499134,2.5253780381809294,9.909573199416885,0.430000305175783,0.04093639496522172,-0.16700005531311035,-0.9987667923439236,0.6647666817177029,-0.582883423828517,0.24888331320229629,1.1700000762939453,36.521742736008505,-6.025939883281126,0.41588336851540675,9,0.375,-0.09499990940093994,-0.7849999070167542,2.2650002241134644,1.4200000762939453,2,0.028384304935910265,1.5306129598561258,4.440000057220459,-1.1666673289406029,4.599999904632568,-1.2162160768919488,5.260000228881836,0.028384304935910265
4551,2002-09-19,4.269999980926514,4.5900001525878915,4.230000019073486,4.570000171661377,970500.0,-0.06768557815361154,1.117646893828041,-0.9090916972516834,45.43524648276953,49.21064308007247,0.6151731468373693,0.4518260772162632,-0.11037558783714374,2.7440903401409766,9.872841939264672,0.3600001335144052,0.040003508586610614,-0.4404999971389767,-1.2894120605432757,0.4084120662653228,-0.8649560288411262,-0.01604396543682718,1.4482000160217288,9.565228208025447,-29.764154109174605,0.42445603170214974,9,0.684999942779541,0.21500003337860107,-0.44749999046325684,2.5750001668930054,1.5300002098083487,3,0.20608902069596113,1.4571419229322977,4.579999923706055,1.5306129598561258,4.440000057220459,-1.1666673289406029,4.599999904632568,0.20608902069596113
4552,2002-09-20,4.5,4.769999980926514,4.480000019073486,4.480000019073486,2194300.0,0.05386417332572924,-28.000023841880648,-0.0666665607029211,53.37838011993097,49.74120231897512,0.4181749444522902,0.18649526919555282,-0.3290178017052865,2.4158684599576503,9.716077810136284,0.5,0.026341521284269476,-0.1819999694824217,-1.0182724478559475,0.6542725088911046,-0.600136208669185,0.23613626970434165,1.1870359939575197,31.192670182720526,-12.569987222032204,0.4181362391867631,9,0.4549999237060547,0.11000001430511475,-0.6850000023841858,2.0700000524520874,1.3000001907348624,4,0.1088888380262587,1.117646893828041,4.269999980926514,1.4571419229322977,4.579999923706055,1.5306129598561258,4.440000057220459,0.1088888380262587
4553,2002-09-23,4.489999771118164,4.710000038146973,4.360000133514403,4.489999771118164,937500.0,-0.0022222730848524552,-1.6923144639785086,0.0,55.76470189606119,49.89923260466135,0.40491386449272415,0.19632240390013145,-0.3181803170014099,2.3301042861357217,9.840083492121277,0.34999990463256925,0.07488470361240296,-0.18550019264221174,-1.0258128462585114,0.6548124609740884,-0.6056565194503616,0.2346561341659381,1.1664954999084474,45.205467819698086,-2.9980902923937833,0.42015632680815,9,0.4650001525878906,0.33500027656555176,-0.5449997186660767,1.72000014781952,1.2700004577636719,0,0.14699339819451818,-28.000023841880648,4.5,1.117646893828041,4.269999980926514,1.4571419229322977,4.579999923706055,0.14699339819451818
4554,2002-09-24,4.940000057220459,5.050000190734863,4.369999885559082,4.46999979019165,1799800.0,0.10022278597805578,-1.0298514260987892,100.0,57.75280747174686,50.33750542903227,-0.1414840335344829,-0.27153767471470847,-0.7714460381286337,1.797640119168296,9.872317269482414,0.6800003051757812,0.11283526320881787,0.26700007915496826,-0.569662540671942,1.103662698981878,-0.15133123075848687,0.6853313890684234,0.6865653053338621,87.64043920435734,35.55916747085453,0.4183313099134549,9,-0.2050001621246338,-0.11500000953674316,-0.875,1.269999861717225,1.6399998664855957,1,0.13562754423750478,-1.6923144639785086,4.489999771118164,-28.000023841880648,4.5,1.117646893828041,4.269999980926514,0.13562754423750478
4555,2002-09-25,5.4099998474121085,5.550000190734863,5.099999904632568,5.3400001525878915,3103200.0,0.095141656831498,1.571427403665375,0.14893543628545716,64.27060916488892,52.125149232835874,-0.6658257920667037,-0.755046307209672,-1.247699002408294,1.2563332293980416,10.39990077616954,0.6100001335144043,0.13515030624140767,0.7209998846054066,-0.16028867962493543,1.6022884488357483,0.2803556024902356,1.1616441667205777,0.1872342048393687,89.39391476392403,31.285964492583773,0.44064428211517087,9,-0.5549998283386222,-0.5849997997283927,-1.2699998617172232,0.4900001287460336,1.690000057220459,2,0.08872459013156853,-1.0298514260987892,4.940000057220459,-1.6923144639785086,4.489999771118164,-28.000023841880648,4.5,0.08872459013156853
4556,2002-09-26,5.53000020980835,5.699999809265138,5.329999923706055,5.539999961853027,2672000.0,0.02218121363786052,1.2424273074983425,-0.14285422343324614,61.05990545442239,52.52715400814374,-0.7695574899721631,-0.8716961387226583,-1.3797794023510468,1.0756976307800787,10.810383937178713,0.3699998855590829,0.09013209248836418,0.8105002403259274,-0.14365914597744833,1.7646596266293026,0.3334205471742395,1.2875799334776152,-1.3700003623962411,87.31345965725359,30.741529908974762,0.47707969315168763,9,-0.6000003814697266,-0.7050001621246338,-1.3500001430511475,-0.3850001096725464,1.6299996376037589,3,0.08499091724409524,1.571427403665375,5.4099998474121085,-1.0298514260987892,4.940000057220459,-1.6923144639785086,4.489999771118164,0.08499091724409524
4557,2002-09-27,4.769999980926514,5.550000190734863,4.75,5.420000076293945,2539400.0,-0.13743222424003754,-1.3188409402675125,65.00162128653855,48.529413679832224,52.835795871836034,-0.09652384857419438,-0.11192103374310136,-0.6322353061996298,1.7724227597360587,10.341012015297297,0.8000001907348633,0.03550439791690252,0.04700000286102313,-0.9073717257141789,1.0013717314362247,-0.4301858614265779,0.5241858671486241,-0.579200134277345,30.59701094199206,-20.31549471665908,0.47718586428760085,9,0.15999984741210938,0.05500006675720215,-0.5524998903274536,0.37500011920928955,3.3499999046325684,4,0.21593295889453734,1.2424273074983425,5.53000020980835,1.571427403665375,5.4099998474121085,-1.0298514260987892,4.940000057220459,0.21593295889453734
4558,2002-09-30,4.53000020980835,4.789999961853027,4.5,4.690000057220459,1594500.0,-0.05031441762638056,-1.636360089645277,0.24615357528780787,39.550566637759985,52.451330693865756,0.14807379229479878,0.16239524346445045,-0.3935526174661561,1.9231587395722052,9.456724139699306,0.28999996185302734,0.030417922178590295,-0.20949978828430194,-1.1368270572853394,0.7178274807167355,-0.6731634227848211,0.25416384621621724,-0.3090163639068617,12.030100257707186,-31.786916694523473,0.4636636345005188,9,0.39999961853027344,0.2949998378753662,-0.31250011920928955,0.6149998903274536,3.369999885559083,0,0.280353183687875,-1.3188409402675125,4.769999980926514,1.2424273074983425,5.53000020980835,1.571427403665375,5.4099998474121085,0.280353183687875
4559,2002-10-01,5.039999961853027,5.050000190734863,4.53000020980835,4.6599998474121085,1848000.0,0.11258272150637594,1.5999961853081914,-2.3750029802350867,47.19334791470029,52.5483309802347,-0.2993448309091873,-0.28005392686722175,-0.8931675299680801,1.3358542266650675,8.106308289959353,0.5199999809265137,-0.04190968745173684,0.24849996566772425,-0.6189288226382894,1.1159287539737375,-0.18521442848528213,0.6822143598207306,-0.7894357966842662,45.00000397364358,4.898291643378904,0.43371439415300667,10,-0.07500004768371582,-0.21499991416931152,-0.8224998712539673,-0.07499992847442627,3.1999998092651367,1,0.14285719692031318,-1.636360089645277,4.53000020980835,-1.3188409402675125,4.769999980926514,1.2424273074983425,5.53000020980835,0.14285719692031318
4560,2002-10-02,5.130000114440918,5.53000020980835,4.869999885559082,4.949999809265137,3048200.0,0.01785717326767622,-2.882353106171953,0.4736848709653931,52.44444689338539,53.327131025858684,-0.33874559161149964,-0.31699908231213847,-0.9525025498004709,1.180742218250745,7.2370154946772836,0.6600003242492676,-0.00011793697861328667,0.29450011253356934,-0.5461381678142692,1.1351383928814078,-0.12581902764035036,0.714819252707489,-0.8504472363902291,52.50001788139623,12.313302247057237,0.42031914017391936,10,-0.10000014305114746,-0.30500006675720215,-0.9125000238418579,-0.1650000810623169,2.880000114440918,2,0.28265102863904357,1.5999961853081914,5.039999961853027,-1.636360089645277,4.53000020980835,-1.3188409402675125,4.769999980926514,0.28265102863904357
4561,2002-10-03,4.900000095367432,5.190000057220459,4.900000095367432,5.119999885559082,1550100.0,-0.04483431071005972,-1.6363658038073317,-1.2222189844445386,45.89040998954115,52.495134344704255,-0.011155166247458936,-0.021968016763572962,-0.6954896641972939,1.3418755333092953,6.523172176656794,0.28999996185302734,0.06856167691192638,0.0225000858306883,-0.7348047363222028,0.7798049079835794,-0.35615232524575724,0.40115249690713384,-0.5920382786924536,38.095240257764495,0.7123812578142292,0.37865241107644554,10,0.12999987602233887,-0.07500004768371582,-0.6200000047683716,0.06499993801116943,3.2400002479553223,3,0.44897954417287966,-2.882353106171953,5.130000114440918,1.5999961853081914,5.039999961853027,-1.636360089645277,4.53000020980835,0.44897954417287966
4562,2002-10-04,4.610000133514403,5.119999885559082,4.599999904632568,4.929999828338623,1113800.0,-0.05918366453241508,-2.058822044452423,1.4545454545454586,50.124691126072875,51.868466481372224,0.33088536336922036,0.28583731992246175,-0.3806449561105856,1.53779027959001,6.318923984545911,0.5199999809265137,0.10446515840837378,-0.26949987411499077,-1.0235898245498154,0.48459007631983386,-0.6465448493324031,0.10754510110242155,-0.27419755698762227,10.679622437637265,-30.1334967503535,0.37704497521741254,10,0.42499971389770597,0.2149999141693124,-0.19750005006790072,0.35499989986419767,2.940000057220459,4,0.5531452581442182,-1.6363658038073317,4.900000095367432,-2.882353106171953,5.130000114440918,1.5999961853081914,5.039999961853027,0.5531452581442182
4563,2002-10-07,4.53000020980835,4.769999980926514,4.429999828338623,4.630000114440918,2631600.0,-0.01735356212344974,-1.2666626400507353,0.3124999999999991,51.14504002034505,51.13427009788314,0.4661798433792468,0.3540618859328477,-0.27202672168083986,1.5294698342587782,6.432241316237579,0.3400001525878906,0.171419408434196,-0.33049981594085676,-1.1003385188853514,0.4393388870036379,-0.7154191674131045,0.054419535531391006,-0.166913688626801,9.090940617321841,-33.968148642096445,0.3849193514722474,10,0.5349996089935303,0.2949998378753662,-0.11750012636184692,0.43499982357025146,3.690000057220459,0,0.7924943729533767,-2.058822044452423,4.610000133514403,-1.6363658038073317,4.900000095367432,-2.882353106171953,5.130000114440918,0.7924943729533767
4564,2002-10-08,4.0900001525878915,4.900000095367432,4.0,4.559999942779541,3560200.0,-0.09713025095843719,-1.76923065636992,4.700002384188056,44.20804120954748,48.90509588062298,0.8637613433419924,0.723243543581547,0.19400312814938747,1.8735428354215058,6.361853115165193,0.9000000953674316,0.16864453309092653,-0.7019998788833606,-1.4908057773578243,0.08680601959110312,-1.0964028281205929,-0.3075969296461283,1.609999656677246,5.882362107595076,-36.43376563016805,0.394402949237232,10,0.7599997520446768,0.7349998950958243,0.3224999308586112,0.6449998617172232,4.859999656677245,1,0.9315402935544674,-1.2666626400507353,4.53000020980835,-2.058822044452423,4.610000133514403,-1.6363658038073317,4.900000095367432,0.9315402935544674
4565,2002-10-09,4.1599998474121085,4.329999923706056,4.070000171661377,4.119999885559082,3081200.0,0.017114839171809226,-2.7142983651226285,-0.08510633980648347,48.62155229726145,47.523056640938435,0.668055554730679,0.5930787394484174,0.15976516561896936,1.710402360771572,5.953887736204935,0.2599997520446786,0.15718049072359896,-0.574500179290772,-1.3719296488057005,0.22292929022415597,-0.9732149140482358,-0.17578544453330824,1.5059999656677263,13.445364682236058,-31.64977664760372,0.39871473475746405,10,0.6150002479553232,0.6900001764297494,0.2275002598762521,0.5600003004074106,4.480000495910645,2,0.980769248403742,-1.76923065636992,4.0900001525878915,-1.2666626400507353,4.53000020980835,-2.058822044452423,4.610000133514403,0.980769248403742
4566,2002-10-10,4.489999771118164,4.880000114440918,4.170000076293944,4.2100000381469735,3756500.0,0.07932690764672623,-2.9444484180912047,7.000000000000133,49.87774781774142,47.67287154515057,0.19558533513929888,0.24242962986624939,-0.12248634593001739,1.2982943126270907,5.845676523514585,0.7200002670288095,0.10620862914198526,-0.22350025177001953,-1.0235865022849229,0.5765859987448838,-0.6235433770274712,0.17654287348743214,1.1426800457000743,43.74998403446852,-2.975514659951635,0.40004312525745167,10,0.27500033378601074,0.38500022888183594,-0.1449996829032898,0.23000037670135498,4.539999961853029,3,0.7839645071712489,-2.7142983651226285,4.1599998474121085,-1.76923065636992,4.0900001525878915,-1.2666626400507353,4.53000020980835,0.7839645071712489
4567,2002-10-11,4.800000190734863,5.0,4.570000171661377,4.599999904632568,3913100.0,0.06904241323368665,-2.3076941416831267,0.7142874172771914,53.53075621153668,49.22622594223687,-0.12260528453418562,-0.10940928663595706,-0.3978825076737582,0.9066758177947598,5.689091838933109,0.5100002288818359,-0.019572424435231106,0.10950016975402832,-0.6498479358957212,0.8688482754037774,-0.27017388307084644,0.4891742225789031,0.8000260297470101,80.00001907348633,31.715653210254366,0.37967405282487454,10,-0.03500008583068848,0.07499980926513672,-0.455000102519989,-0.08000004291534424,4.789999961853027,4,0.6958333374725447,-2.9444484180912047,4.489999771118164,-2.7142983651226285,4.1599998474121085,-1.76923065636992,4.0900001525878915,0.6958333374725447
4568,2002-10-14,4.639999866485597,4.849999904632568,4.400000095367432,4.670000076293945,3490600.0,-0.03333339956071357,1.3076921195908002,-0.1500008344638287,46.34146142899477,49.13157188826959,0.061060573481155345,0.05664563561601721,-0.20377892065613956,0.9903246086664437,5.946092020666629,0.4499998092651367,-0.1439944893923899,-0.05250015258789009,-0.811054919174488,0.7060546139987078,-0.4317775358811895,0.3267772307054093,0.9280258295866393,63.999986648559656,19.839055740553228,0.3792773832932991,10,0.1250002384185782,0.2350001335144034,-0.21249979734420865,0.08000028133392245,4.5899996757507315,0,0.6271552603412771,-2.3076941416831267,4.800000190734863,-2.9444484180912047,4.489999771118164,-2.7142983651226285,4.1599998474121085,0.6271552603412771
4569,2002-10-15,5.429999828338623,5.510000228881836,4.900000095367432,4.9099998474121085,3740900.0,0.17025861736745784,-1.259261908357109,-17.333211475801225,50.226244099815176,48.88510491120622,-0.7462793641136036,-0.6908009081246433,-0.9439897878111161,0.10511843642376562,6.2663649025957575,0.8700003623962393,-0.1288539024674149,0.6879998207092282,-0.12819418314655184,1.5041938245650086,0.2799028187813377,1.0960968226371186,0.10666535381216846,94.44441684970259,53.69163904050422,0.40809700192789017,10,-0.6749997138977051,-0.554999828338623,-1.002499759197235,-0.9849997758865356,4.910000324249268,1,0.5138122517296324,1.3076921195908002,4.639999866485597,-2.3076941416831267,4.800000190734863,-2.9444484180912047,4.489999771118164,0.5138122517296324
4570,2002-10-16,4.710000038146973,5.110000133514403,4.650000095367432,5.059999942779541,2884700.0,-0.13259665063598047,1.044443314164496,-0.6730767643663235,41.832667581902705,48.43424464369084,-0.10294798144620909,0.04156878099325567,-0.18637651135246358,0.7247587003186435,6.280455652085839,0.7799997329711914,-0.061317201165843827,-0.03849997520446813,-0.8513254651223416,0.7743255147134054,-0.4449127201634049,0.3679127697544686,0.8000001907348633,40.29850002704453,5.210807236496805,0.4064127449589367,10,0.04500007629394531,0.16499996185302734,-0.17000001668930054,-0.26499998569488525,6.840000152587892,2,0.9002122583392338,-1.259261908357109,5.429999828338623,1.3076921195908002,4.639999866485597,-2.3076941416831267,4.800000190734863,0.9002122583392338
4571,2002-10-17,5.150000095367432,5.46999979019165,4.9099998474121085,5.210000038146973,3596300.0,0.0934182704154638,-1.0740721771925406,0.1714284546520927,54.04255457300042,48.86956280446057,-0.5629571418412143,-0.34690981805906596,-0.5935132460958643,0.1908886487405237,6.466253905580878,0.7599997520446777,-0.06084545092631455,0.3575000762939453,-0.4414169658118414,1.1564171183997325,-0.041958444758948055,0.7569585973468387,0.3600001335144043,67.56755944032213,30.593580999860237,0.39945852105289353,10,-0.39499998092651367,-0.3000001907348633,-0.49500006437301636,-0.7050000429153442,6.419999599456789,3,0.6776699385102292,1.044443314164496,4.710000038146973,-1.259261908357109,5.429999828338623,1.3076921195908002,4.639999866485597,0.6776699385102292
4572,2002-10-18,4.989999771118164,5.230000019073486,4.9099998474121085,5.0900001525878915,1824300.0,-0.03106802355075533,-1.4615376150827029,1.6666746139602306,54.97834984012023,49.295486117768924,-0.38373957107567414,-0.15633300085575463,-0.3960284186478198,0.26375785753044045,7.000321448859034,0.32000017166137784,-0.10395471527720801,0.1729997634887699,-0.6181646006850912,0.9641641276626309,-0.22258241859816064,0.5685819455757004,0.48980045318603516,53.15311754807786,12.485902141272305,0.39558218208693036,10,-0.2349996566772461,-0.1399998664855957,-0.3349997401237488,-0.5449997186660767,6.530000686645508,4,0.8096192679679706,-1.0740721771925406,5.150000095367432,1.044443314164496,4.710000038146973,-1.259261908357109,5.429999828338623,0.8096192679679706
4573,2002-10-21,5.150000095367432,5.380000114440918,4.920000076293945,4.96999979019165,3648300.0,0.03206419470704991,-2.2857176916972355,-1.7999961853172703,51.288057487564544,50.08215459310416,-0.49902156264243835,-0.2786384667074131,-0.515589793793497,0.0198656663077319,7.425373810376643,0.46000003814697266,-0.0922043807593651,0.30000007152557373,-0.48878979112723275,1.0887899341783802,-0.09439485980082907,0.6943950028519765,0.31999969482421875,58.139525857599814,17.275975794004566,0.39439493132640324,10,-0.3599998950958252,-0.3000001907348633,-0.49500006437301636,-0.8300000429153442,6.480000019073486,0,0.8621359174758778,-1.4615376150827029,4.989999771118164,-1.0740721771925406,5.150000095367432,1.044443314164496,4.710000038146973,0.8621359174758778
4574,2002-10-22,5.610000133514403,5.699999809265138,5.0,5.099999904632568,3614300.0,0.08932039410266324,1.0289861882996503,2.8333298012122192,55.1724130843682,50.81002801389379,-0.8054352497539323,-0.7229354140491795,-0.9251033318324238,-0.5177322352282232,8.30221538095364,0.6999998092651376,-0.06879506703365834,0.7265001058578484,-0.13219597184499587,1.5851961835606927,0.2971520670064267,1.15584814470927,-1.6100001335144034,91.42859997393273,49.88739066335074,0.42934803885142214,10,-0.6750001907348624,-0.760000228881835,-0.9425001144409171,-1.290000081062316,6.610000133514403,1,0.6452761715807953,-2.2857176916972355,5.150000095367432,-1.4615376150827029,4.989999771118164,-1.0740721771925406,5.150000095367432,0.6452761715807953
4575,2002-10-23,5.889999866485597,5.940000057220459,5.3400001525878915,5.639999866485597,2964100.0,0.049910824653721875,2.4285671467730543,0.4901958584373968,60.55436736018507,51.996319074165314,-0.9099145863762343,-1.0172878234268232,-1.1467758454451555,-0.8594803225369567,8.515130545152513,0.5999999046325675,-0.033028492666979936,0.9824998378753671,0.03918263439769554,1.9258170413530387,0.5108412361365318,1.4541584396142024,-1.8559998703002938,95.14561353883938,50.972175919174475,0.4716586017388357,10,-0.7199997901916513,-0.9199998378753671,-1.2099998593330392,-1.5699998140335092,6.1600003242492685,2,0.7555178925254353,1.0289861882996503,5.610000133514403,-2.2857176916972355,5.150000095367432,-1.4615376150827029,4.989999771118164,0.7555178925254353
4576,2002-10-24,6.0,6.489999771118164,5.880000114440918,6.0,3724500.0,0.018675744653291027,-4.083335320156721,0.0,65.41019566496942,53.31625679121339,-0.8752363338534783,-1.149190982374412,-1.2027379321889615,-1.0339304629687183,8.72979316718299,0.6099996566772461,0.08335903223302399,1.0689999818801876,0.04078951632196581,2.0972104474384095,0.5548947491010772,1.583105214659298,-1.8897600013732907,68.98735476082693,19.72715291557836,0.5141052327791109,10,-0.5550000667572021,-0.755000114440918,-1.2800000309944153,-1.6799999475479126,5.649999618530273,3,0.9250000317891443,2.4285671467730543,5.889999866485597,1.0289861882996503,5.610000133514403,-2.2857176916972355,5.150000095367432,0.9250000317891443
4577,2002-10-25,5.800000190734862,6.0900001525878915,5.519999980926514,5.889999866485597,3985100.0,-0.033333301544189564,1.3265301356065755,-100.0,63.71490085032516,55.24663894913899,-0.579399113319325,-0.9149812113482847,-0.9666736623039078,-0.8936514304147307,9.763311597122382,0.5700001716613778,0.17829602806637812,0.8175001621246327,-0.27775033875488386,1.9127506630041493,0.269874911684874,1.3651254125643915,-1.546974605758666,56.050973598402145,1.6390072954305879,0.5476252504397583,10,-0.23000025749206454,-0.5550003051757804,-1.0800002217292777,-1.480000138282775,4.979999542236331,4,0.994827467989841,-4.083335320156721,6.0,2.4285671467730543,5.889999866485597,1.0289861882996503,5.610000133514403,0.994827467989841
4578,2002-10-28,5.800000190734862,6.070000171661378,5.6599998474121085,6.070000171661378,2176500.0,0.0,2.037039653427658,3.0000105964194304,70.40572577792727,57.48880358004033,-0.44426842931086785,-0.8589989279482628,-0.952432169251809,-0.9378516803820824,10.760741348332488,0.41000032424926935,0.2526444675404589,0.7540001630783069,-0.37745258868033105,1.8854529148369448,0.18827378719898835,1.3197265389576254,-1.4127561545901477,53.69129621640851,-6.5759864327667685,0.565726375879319,10,-0.23000025749206454,-0.5550003051757804,-1.0175002217292777,-1.480000138282775,4.539999961853028,0,0.9862069101594431,1.3265301356065755,5.800000190734862,-4.083335320156721,6.0,2.4285671467730543,5.889999866485597,0.9862069101594431
4579,2002-10-29,5.760000228881836,5.789999961853027,5.4099998474121085,5.71999979019165,3608700.0,-0.006896544920278469,6.600009536752276,-0.14814978339228946,69.2307701124946,60.53303719455054,-0.3939647600934766,-0.8034878903458313,-0.9070661421164559,-0.9160681564061255,11.71206024595845,0.3900003433227539,0.29046817400757163,0.67800018787384,-0.4976045239126634,1.853604899660343,0.09019783198058828,1.2658025437670917,-1.2465908486387143,36.52175787942563,-28.442620480876762,0.5878023558932515,10,-0.06000041961669922,-0.5150003433227539,-0.8700002431869507,-1.4400001764297485,3.989999771118164,1,1.0190971618587246,2.037039653427658,5.800000190734862,1.3265301356065755,5.800000190734862,-4.083335320156721,6.0,1.0190971618587246
4580,2002-10-30,6.579999923706055,6.5999999046325675,5.789999961853027,6.110000133514403,8265700.0,0.1423610524722847,2.176471908200395,11.749865891020084,72.47311715487609,62.58087748142562,-1.0290220648025459,-1.5908511869982291,-1.7152844559555014,-1.7428350965504933,12.323190469735946,0.8399996757507315,0.40698165528444274,1.425499892234802,0.0720407565811989,2.778959027888405,0.7487703244080004,2.1022294600616034,-1.9479951200104306,98.31932941472056,29.404465942439913,0.6767295678268015,10,-0.8250000476837167,-1.2799999713897705,-1.7999999523162842,-2.2599998712539673,3.840000152587889,2,0.8571429192579889,6.600009536752276,5.760000228881836,2.037039653427658,5.800000190734862,1.3265301356065755,5.800000190734862,0.8571429192579889
4581,2002-10-31,7.0999999046325675,7.3400001525878915,6.6500000953674325,6.789999961853027,11375800.0,0.07902735364070224,-1.338984530262615,0.6595746407740561,73.66254784683011,64.65689948217116,-1.3894400787214058,-2.0422912789931402,-2.213671528507141,-2.2802193255781757,13.205831903672241,0.7600002288818368,0.4666004012349143,1.8354998826980582,0.23421784156873926,3.436781923827377,1.0348588621333983,2.636140903262718,-2.3105554928619876,87.56475595823986,19.223758958816347,0.8006410205646596,10,-0.9699997901916495,-1.4299998283386222,-2.2599998712539664,-2.77999985218048,2.7100005149841317,3,0.6971831482522344,2.176471908200395,6.579999923706055,6.600009536752276,5.760000228881836,2.037039653427658,5.800000190734862,0.6971831482522344
4582,2002-11-01,7.1599998474121085,7.210000038146973,6.690000057220459,6.989999771118164,4743100.0,0.008450696279642456,2.851845180067534,0.5483874441062134,76.47058941383386,67.45495858508997,-1.2396132936214332,-2.004213512594034,-2.2531724069942127,-2.3518426075088,14.666713058046604,0.5199999809265137,0.6454367826141034,1.7679998397827141,-0.010167128270295755,3.5461668078357245,0.8789163557562087,2.6570833238092195,-2.1154998615597975,90.67356079203373,20.88360311494391,0.8890834840265052,11,-0.9899997711181632,-1.4899997711181632,-2.282499909400939,-2.839999794960021,2.989999771118165,4,0.6270949534644221,-1.338984530262615,7.0999999046325675,2.176471908200395,6.579999923706055,6.600009536752276,5.760000228881836,0.6270949534644221
4583,2002-11-04,8.119999885559082,8.949999809265137,7.460000038146973,7.699999809265138,10630400.0,0.13407822047565454,-2.311112005917022,2.4705875753121957,77.28194879194317,69.9115736637094,-1.9377938597736497,-2.8263796339502374,-3.166588376513956,-3.3199176898719465,16.91416227690523,1.7899999618530282,0.7560093488502382,2.548499894142151,0.4421958630687133,4.654803925215589,1.4953478786054326,3.6016519096788695,-2.845949883033213,76.55367421892322,9.474110552111853,1.0531520155367189,11,-0.9749999046325684,-1.6449999809265137,-3.2424999475479126,-3.7999998331069946,1.8500003814697248,0,0.3275861927218444,2.851845180067534,7.1599998474121085,-1.338984530262615,7.0999999046325675,2.176471908200395,6.579999923706055,0.3275861927218444
4584,2002-11-05,7.9000000953674325,8.359999656677246,7.769999980926514,8.180000305175781,5288300.0,-0.027093570602495398,-1.1851822090434743,-0.6666670451087863,86.00451671368124,72.7393680363201,-1.5184812101167582,-2.4309448341532214,-2.9135284990141868,-3.107438155368299,18.75547883783252,0.5899996757507324,0.8839628841234468,2.138000106811524,-0.08980127204187571,4.365801485664923,1.0240994173848241,3.251900796238224,-2.1848361160328515,66.77215934812135,-3.542390929355392,1.1139006894266996,11,-0.7200002670288095,-1.4250001907348642,-3.022500157356263,-3.580000042915345,2.0700001716613743,1,0.30886076300825316,-2.311112005917022,8.119999885559082,2.851845180067534,7.1599998474121085,-1.338984530262615,7.0999999046325675,0.30886076300825316
4585,2002-11-06,8.239999771118164,8.270000457763674,7.0999999046325675,7.119999885559082,35896400.0,0.04303793311978654,-1.0172425983353464,-3.9999965940228632,85.68129411639036,74.9917123087002,-1.665189985331713,-2.58198874015547,-3.2190594385435745,-3.457528149778759,20.292763596822137,1.1700005531311062,1.0476484887592807,2.2739997863769528,-0.07978680116246828,4.627786373916374,1.0971064926072422,3.4508930801466633,-2.1366554921919167,69.13042928410769,-1.468328173259394,1.1768932937697105,11,-1.059999942779541,-1.7649998664855957,-3.3449997901916504,-3.9199997186660767,1.5500001907348633,2,0.18325246005157703,-1.1851822090434743,7.9000000953674325,-2.311112005917022,8.119999885559082,2.851845180067534,7.1599998474121085,0.18325246005157703
4586,2002-11-07,8.010000228881836,8.649999618530272,7.8499999046325675,8.229999542236326,9544100.0,-0.027912566580704845,-1.962962112635996,-0.1964279784231148,84.3181974336183,77.28096748462166,-1.251719583910786,-2.1868808990456152,-2.951072655142865,-3.238420115888074,22.29287670015105,0.7999997138977042,1.1651286317022311,1.8680002212524416,-0.5467055526858235,4.282705995190707,0.6606473342833095,3.0753531082215737,-1.5650572863149215,58.4070936497732,-13.803636052297236,1.2073528869691326,11,-0.8300004005432129,-1.5350003242492676,-3.0825002193450928,-3.6900001764297485,2.5500001907348633,3,0.300873879968482,-1.0172425983353464,8.239999771118164,-1.1851822090434743,7.9000000953674325,-2.311112005917022,8.119999885559082,0.300873879968482
4587,2002-11-08,8.140000343322754,8.430000305175781,7.380000114440918,8.409999847412111,8947500.0,0.016229726682425616,5.774185609381681,1.2272743035988494,84.21054124746539,78.8148358701259,-1.134152129395562,-2.1648181438830854,-3.0336993498591713,-3.3668506806949896,23.956766012420527,1.0500001907348633,1.2464925950781707,1.8310003280639648,-0.6538836853979326,4.315884341525863,0.5885583213330161,3.0734423347949136,-1.3944505767520532,56.216242827144484,-17.040157416999406,1.2424420067309492,11,-0.9600005149841309,-1.6650004386901855,-3.2125003337860107,-3.8200002908706665,1.739999771118164,4,0.20515970587935506,-1.962962112635996,8.010000228881836,-1.0172425983353464,8.239999771118164,-1.1851822090434743,7.9000000953674325,0.20515970587935506
4588,2002-11-11,7.550000190734862,8.090000152587889,7.519999980926514,8.079999923706055,4148100.0,-0.07248158816994021,1.0727271781480414,1.9629655793582017,71.55556304366738,79.07314619581176,-0.3015166974426755,-1.4183495349437143,-2.3860859330269246,-2.7732670331978566,26.00485678710115,0.6200003623962402,1.2913915707476251,1.0955001592636098,-1.3176522016763625,3.508652520203582,-0.11107602120637594,2.3020763397335955,-0.5399164190408294,29.032281881569027,-40.1935599175149,1.206576180469986,11,-0.18000030517578036,-1.075000286102294,-2.62000024318695,-3.230000138282775,1.3800001144409189,0,0.3443707764386621,5.774185609381681,8.140000343322754,-1.962962112635996,8.010000228881836,-1.0172425983353464,8.239999771118164,0.3443707764386621
4589,2002-11-12,8.220000267028809,8.369999885559082,7.5999999046325675,7.679999828338622,5725500.0,0.08874172971759009,-1.1999990463260704,-1.018869265580437,73.82414027167633,79.22325987545622,-0.6547196896752014,-1.9695948281362803,-2.983051846878907,-3.442457420157809,27.267947975536295,0.8199996948242196,1.3870675202113087,1.6260002136230467,-0.8592777354376047,4.111278162683698,0.3833612390927206,2.868639188153373,-0.9771265708262433,72.25810123408566,6.0502379730697555,1.242638974530326,11,-0.4200003147125244,-1.7450003623962402,-3.2750003337860107,-3.900000214576721,0.25999927520751775,1,0.21289537021299276,1.0727271781480414,7.550000190734862,5.774185609381681,8.140000343322754,-1.962962112635996,8.010000228881836,0.21289537021299276
4590,2002-11-13,8.949999809265137,9.0,8.029999732971191,8.180000305175781,8205900.0,0.08880772731412478,1.2298859646526596,1.4259238491676967,76.76951640562638,79.56847860421136,-1.1322484947623561,-2.4935003685604533,-3.6380882422699816,-4.1645200571793115,29.193439092164457,0.9700002670288086,1.4898323107464524,2.143999767303467,-0.38753938126849974,4.675538915875434,0.8782301930174832,3.40976934158945,-1.502270979495063,96.91356825512321,29.774347280389378,1.2657695742859831,11,-1.1049997806549072,-2.4149997234344482,-4.112499833106995,-4.629999756813049,-0.09000015258789062,2,0.11396653402246493,-1.1999990463260704,8.220000267028809,1.0727271781480414,7.550000190734862,5.774185609381681,8.140000343322754,0.11396653402246493
4591,2002-11-14,8.640000343322754,9.350000381469727,8.600000381469728,9.239999771118164,8681000.0,-0.03463681257528828,-1.205884456636534,-0.7792205379469732,75.26691436188221,79.43473693177229,-0.6490854007249514,-2.0117777532961654,-3.2490570658099713,-3.8538942412942614,30.814839059659594,0.7499999999999982,1.614100068129022,1.6595002889633177,-0.872546766569771,4.191547344496406,0.3934767611967729,2.9255238167298625,-1.0400004386901864,63.95939381176795,-4.393121009898877,1.2660235277665444,11,-0.41500020027160645,-1.880000114440918,-3.827500283718109,-4.3200002908706665,0.6499996185302734,3,0.13310180241127267,1.2298859646526596,8.949999809265137,-1.1999990463260704,8.220000267028809,1.0727271781480414,7.550000190734862,0.13310180241127267
4592,2002-11-15,9.029999732971193,9.050000190734863,8.300000190734862,8.460000038146973,3703500.0,0.0451388164526918,1.4590139330114875,-0.9500003973646804,76.87188816013612,79.38917463934929,-0.8335907049391054,-2.1961917054273696,-3.570304802431501,-4.222471197051369,32.35028242475633,0.7500000000000018,1.6729382778942625,1.847499680519106,-0.6604150941080746,4.355414455146287,0.5935422932055161,3.101457067832696,-1.14999975204468,82.51362959245554,11.798197539804107,1.25395738731359,11,-0.8049995899200457,-2.154999494552614,-4.209999680519106,-4.709999680519106,0.21000003814697088,4,0.16943529699774218,-1.205884456636534,8.640000343322754,1.2298859646526596,8.949999809265137,-1.1999990463260704,8.220000267028809,0.16943529699774218
4593,2002-11-18,9.59000015258789,10.0,9.029999732971193,9.140000343322754,7228700.0,0.06201555217902954,-1.8955187339779502,0.7894737722691413,79.3261960109528,78.6471390057128,-1.299834458075475,-2.5365537193072676,-4.064589687788374,-4.768911999077865,33.98127672705715,0.9700002670288068,1.7059633430572188,2.1855000972747805,-0.35076711785051806,4.721767312400079,0.9173664897121316,3.4536337048374293,-1.4748001075744632,82.91667370332586,7.550623561673987,1.268133607562649,11,-1.0400002002716064,-2.390000104904175,-4.770000100135803,-5.270000100135803,-0.8000001907348633,0,0.030239828700604265,1.4590139330114875,9.029999732971193,-1.205884456636534,8.640000343322754,1.2298859646526596,8.949999809265137,0.030239828700604265
4594,2002-11-19,9.229999542236328,9.520000457763672,9.079999923706056,9.520000457763672,3309100.0,-0.0375391662798269,2.034476861960999,-0.6444467521017931,71.82866695313562,77.10795820979561,-0.817278873354427,-1.993662616343201,-3.6594327325167466,-4.394912430989712,35.28016173141191,0.5100002288818342,1.7231972100585962,1.6444995164871212,-0.8691303900082019,4.158129422982445,0.38768456323945877,2.9013144697347837,-0.9299993515014666,60.9136876450783,-11.071852775520057,1.256814953247662,11,-0.5399994850158691,-1.9049994945526123,-4.409999489784241,-4.744999527931213,-0.36999988555908203,1,-0.03250262751235855,-1.8955187339779502,9.59000015258789,1.4590139330114875,9.029999732971193,-1.205884456636534,8.640000343322754,-0.03250262751235855
4595,2002-11-20,10.34000015258789,10.420000076293944,9.229999542236328,9.229999542236328,8450700.0,0.12026009375972535,-1.1441439274176888,-3.8275762279340193,74.32432848470087,75.99752832658257,-1.7858712914863428,-2.9019724223970815,-4.705611976625443,-5.489905864552178,36.53030683641798,1.1900005340576154,1.6925746912286073,2.532000112533569,-0.1329583739134197,5.196958598980558,1.1995208693100743,3.864479355757063,-1.7339999961853039,96.22641848940687,25.12877221060232,1.3324792432234942,11,-1.440000057220459,-2.805000066757203,-5.525000095367432,-5.855000138282776,-1.5900001525878906,2,-0.1798840022150332,2.034476861960999,9.229999542236328,-1.8955187339779502,9.59000015258789,1.4590139330114875,9.029999732971193,-0.1798840022150332
4596,2002-11-21,11.550000190734865,12.010000228881836,10.729999542236328,10.729999542236328,15758300.0,0.11702127855811839,-2.1219504252569976,0.7387389167640404,78.1049977177754,75.31913460106145,-2.7277686960255476,-3.8734554856740715,-5.82351931253794,-6.67260078856215,37.47555235537016,1.6700000762939453,1.684939764566975,3.4645001411438,0.45825773694525473,6.470742545342346,1.9613789390445273,4.9676213432430725,-2.5812000503540062,87.60107726638391,18.195622650060884,1.503121202099273,11,-1.7850000858306903,-3.0900001525878924,-6.735000133514406,-7.06500017642975,-2.930000305175783,3,-0.2329004752931063,-1.1441439274176888,10.34000015258789,2.034476861960999,9.229999542236328,-1.8955187339779502,9.59000015258789,-0.2329004752931063
4597,2002-11-22,11.56999969482422,11.56999969482422,10.550000190734863,10.760000228881836,5799000.0,0.00173155876702058,1.518518954583873,0.9878034455527992,75.10917282136053,75.71398013191624,-2.469779788372131,-3.624865823765645,-5.76057825106801,-6.66218725896122,39.09244324217839,1.0199995040893572,1.669000214664032,3.195999670028689,0.011111765705461352,6.380887574351917,1.6035557178670743,4.788443622190303,-2.3400001525878924,85.23488386456935,16.042381919755258,1.592443952161614,11,-1.7649996280670184,-3.109999656677248,-6.767499685287477,-7.084999680519106,-2.3199996948242205,4,-0.1970613477190617,-2.1219504252569976,11.550000190734865,-1.1441439274176888,10.34000015258789,2.034476861960999,9.229999542236328,-0.1970613477190617
4598,2002-11-25,11.520000457763672,12.09000015258789,11.329999923706055,11.600000381469727,4012300.0,-0.004321455348258563,-2.304341696624415,-0.09876540302774113,77.01493461457845,76.06851283668314,-2.00864426356852,-3.2932111924863676,-5.605232350782551,-6.5859084345323415,40.8692235366659,0.7600002288818359,1.6850097716831218,2.8600004196167,-0.3785047748891692,6.098505614122569,1.2407478223637654,4.4792530168696345,-1.7340007781982418,81.06313450228659,11.086758942995957,1.6192525972529348,11,-1.4600005149841309,-3.015000343322754,-6.717500448226929,-7.035000443458557,-2.2000007629394513,0,-0.1979167184068077,1.518518954583873,11.56999969482422,-2.1219504252569976,11.550000190734865,-1.1441439274176888,10.34000015258789,-0.1979167184068077
4599,2002-11-26,11.630000114440918,12.029999732971193,11.359999656677244,11.68000030517578,3559800.0,0.009548580929362283,-1.271182440787441,0.6250029802350587,76.1978454619757,76.00499384294417,-1.7702251337073882,-3.0998267523846614,-5.60127705617062,-6.657225714298748,43.23222674724934,0.6700000762939489,1.7097232851301962,2.676500082015991,-0.5190776888918798,5.872077852923862,1.0787111965620557,4.274288967469927,-1.3832003402709958,83.91608601473594,13.261289209891046,1.5977888854539357,11,-1.434999942779541,-3.0850000381469727,-6.810000061988831,-7.145000100135803,-2.7200002670288086,1,-0.2441960554292235,-2.304341696624415,11.520000457763672,1.518518954583873,11.56999969482422,-2.1219504252569976,11.550000190734865,-0.2441960554292235
4600,2002-11-27,12.220000267028807,12.479999542236328,11.640000343322756,11.640000343322756,3775600.0,0.0507308810646776,-1.89654934278678,-11.599954223807776,80.8199170791925,76.62199414486756,-2.064723491027266,-3.4210253001338966,-6.072630204559714,-7.192904270340742,44.84949278909586,0.8499994277954102,1.8785946988920594,2.984500217437743,-0.32264350009786646,6.291643934973353,1.3309283586699383,4.638072076205548,-1.604560417175291,86.52853043679771,13.732751996572276,1.6535718587678048,11,-1.8300004005432111,-3.3100004196166974,-7.327500343322752,-7.735000252723692,-4.100000381469725,2,-0.2749591274083104,-1.271182440787441,11.630000114440918,-2.304341696624415,11.520000457763672,1.518518954583873,11.56999969482422,-0.2749591274083104
4601,2002-11-29,12.050000190734865,12.600000381469727,12.0,12.5,1408100.0,-0.013911626233971908,-1.1818188123464368,-0.7758618421701701,78.45706299359944,76.79812468191903,-1.5199896989149178,-3.015790562068247,-5.773518541905116,-6.958641007881939,45.88710512647478,0.6000003814697266,1.9934505282664432,2.5670001268386855,-0.8074432341610684,5.94144348783844,0.8797784463388076,4.254221807338563,-1.0616484024047868,73.17072489941071,-1.6511087849145696,1.6872216804998774,11,-1.235000133514406,-3.045000076293947,-6.980000138282778,-7.470000147819521,-4.230000019073487,4,-0.27385893265563643,-1.89654934278678,12.220000267028807,-1.271182440787441,11.630000114440918,-2.304341696624415,11.520000457763672,-0.27385893265563643
4602,2002-12-02,11.649999618530273,12.729999542236328,11.420000076293945,12.600000381469727,5126700.0,-0.03319506770731406,1.1652900117908913,2.1111137013387555,80.68862145079291,76.94950528634571,-0.7926099094251864,-2.3844133537388785,-5.253807146184073,-6.501958667774684,46.65563228349731,1.3099994659423828,2.023229812865935,1.9424995660781867,-1.3782224591064534,5.263221591262827,0.2821385534858667,3.602860578670507,-0.33931811157226477,22.857127286945694,-55.37090387729344,1.6603610125923203,12,-0.744999885559082,-2.5799999237060547,-6.3049997091293335,-6.794999718666077,-2.809999465942383,0,-0.26008582250524115,-1.1818188123464368,12.050000190734865,-1.89654934278678,12.220000267028807,-1.271182440787441,11.630000114440918,-0.26008582250524115
4603,2002-12-03,10.779999732971193,11.380000114440918,10.359999656677246,11.34000015258789,5905600.0,-0.07467810421000143,2.1874997206033773,0.5894736525094646,68.60464955098293,76.59128113055097,0.29496148934097555,-1.3754344573808996,-4.271415347345286,-5.585029738369565,45.7503872791499,1.2899999618530273,2.076796441931208,0.9394996881484996,-2.3261265184565527,4.205125894753552,-0.6933134151540266,2.5723127914510258,1.949999809265135,17.721523062220285,-58.73100793725912,1.6328131033025262,12,0.19999980926513494,-1.7100000381469744,-5.372499823570253,-5.924999833106996,-1.9099998474121112,1,-0.14192947781729615,1.1652900117908913,11.649999618530273,-1.1818188123464368,12.050000190734865,-1.89654934278678,12.220000267028807,-0.14192947781729615
4604,2002-12-04,10.34000015258789,10.56999969482422,9.5,10.119999885559082,7193400.0,-0.040816288616180696,2.147060927224752,-0.3928573253202057,60.546286132719935,75.06038753588642,1.0157946596168763,-0.7834304187605738,-3.736326483186044,-5.104813729833633,44.44425773480251,1.2799997329711932,2.079934508140452,0.3775001049041755,-2.762790671638056,3.517790881446407,-1.1926452833669394,1.9476454931752905,2.3899993896484375,26.006200360211402,-45.88117634777388,1.5701453882711158,12,0.7749996185302734,-1.2700004577636719,-4.932500243186951,-5.360000252723694,-1.5399999618530273,2,-0.09864607763167055,2.1874997206033773,10.779999732971193,1.1652900117908913,11.649999618530273,-1.1818188123464368,12.050000190734865,-0.09864607763167055
4605,2002-12-05,9.75,10.59000015258789,9.720000267028807,10.59000015258789,4550600.0,-0.057059975230292936,1.0714279226706551,-3.8181778773836412,58.0786002559512,72.8352322623504,1.6911438548903401,-0.07853086072100979,-3.0712841812534695,-4.481771140784833,44.22884843091362,0.8699998855590838,1.997028107706324,-0.2880000591278069,-3.324823825700829,2.748823707445215,-1.806411942414318,1.230411824158704,2.850799560546875,7.739939177418878,-62.458983431058456,1.5184118832865112,12,1.364999771118164,-0.49000024795532227,-4.277500152587891,-4.555000066757202,-0.3400001525878906,3,-0.08615386180388618,2.147060927224752,10.34000015258789,2.1874997206033773,10.779999732971193,1.1652900117908913,11.649999618530273,-0.08615386180388618
4606,2002-12-06,10.420000076293944,10.920000076293944,9.18000030517578,9.4399995803833,9063800.0,0.06871795654296853,-1.320001169841233,-1.1666670451087848,59.720281343237474,71.12535543144784,0.9431822703940025,-0.5889164240078308,-3.660778004435725,-5.1180100865011635,43.53119176618364,1.739999771118164,2.038458236954284,0.2615000247955308,-2.6239864903156107,3.146986539906673,-1.1812432327600408,1.7042432823511025,2.0567675018310556,34.92957852421687,-32.319024369909236,1.4427432575555712,12,0.5349998474121112,-0.7300002574920637,-4.892500162124632,-5.1700000762939435,-1.4200000762939435,4,-0.22072938329122327,1.0714279226706551,9.75,2.147060927224752,10.34000015258789,2.1874997206033773,10.779999732971193,-0.22072938329122327
4607,2002-12-09,9.8100004196167,10.829999923706056,9.699999809265137,10.270000457763672,4735000.0,-0.05854123341755302,-2.3235235956821123,-0.46938755650274266,51.52777967261685,68.29344932678544,1.4273751289825007,0.16085759601552851,-2.9511996519977064,-4.473142537975409,43.538215141936256,1.1300001144409197,1.951869244850906,-0.4319996356964104,-3.1641212306630546,2.3001219592702338,-1.7980604331797334,0.9340611617869126,2.468961122131347,28.63637132093013,-35.117165008200224,1.3660607974833223,12,1.1449995040893555,-0.10000061988830566,-3.9100003242492676,-4.190000295639037,-1.4100008010864276,0,-0.20285424697597265,-1.320001169841233,10.420000076293944,1.0714279226706551,9.75,2.147060927224752,10.34000015258789,-0.20285424697597265
4608,2002-12-10,10.149999618530273,10.460000038146973,9.0600004196167,9.390000343322754,7351200.0,0.03465842858005286,1.0289847861316417,-1.6521722003959822,56.40668719767655,66.0944317418633,0.9751520967349538,0.02701622591482078,-3.1778791440763587,-4.768917234209174,43.306054171491624,1.3999996185302734,1.7041337734760802,-0.22200040817260813,-2.644696640157342,2.2006958238121257,-1.433348524164975,0.9893477078197588,1.943024249023436,58.60211828537536,-5.283000957243225,1.2113481159923671,12,0.7450003623962402,-0.2349998950958252,-4.229999542236328,-4.529999494552611,-1.9899997711181623,1,-0.12906399164299398,-2.3235235956821123,9.8100004196167,-1.320001169841233,10.420000076293944,1.0714279226706551,9.75,-0.12906399164299398
4609,2002-12-11,9.970000267028807,10.550000190734863,9.760000228881836,10.130000114440918,3974200.0,-0.01773392692280029,-1.7241381578298316,-0.21052631578947603,47.03999956054666,62.34110757312488,1.0000874365811825,0.3634791466426819,-2.9007566188239116,-4.542416999947113,42.86898869342599,0.7899999618530273,1.4943610205491957,-0.48949975967407333,-2.7022521179439725,1.7232525985958258,-1.595875938809023,0.6168764194608762,1.8803817246899417,48.92473200977665,-10.420425429090471,1.1063761791349491,12,0.9249997138977069,-0.055000543594358575,-3.160000324249266,-3.5450003147125226,-1.6199998855590785,2,-0.1103310282856732,1.0289847861316417,10.149999618530273,-2.3235235956821123,9.8100004196167,-1.320001169841233,10.420000076293944,-0.1103310282856732
4610,2002-12-12,9.970000267028807,10.300000190734863,9.770000457763672,10.0,4345800.0,0.0,-1.4651187548099636,0.18749850988246855,34.32538856574108,57.43758819225173,0.7234379784456024,0.46779731452223494,-2.8045323934432442,-4.486023414664762,41.948403556625955,0.5299997329711914,1.26319419133055,-0.5404997825622573,-2.6514385015098387,1.5704389363853242,-1.595969142036049,0.5149695769115343,1.6571511989217775,48.92473200977665,-6.563430424687297,1.0554693594737907,12,0.9249997138977069,-0.055000543594358575,-3.142500400543211,-3.5450003147125226,-1.8000001907348615,3,-0.1173520606777897,-1.7241381578298316,9.970000267028807,1.0289847861316417,10.149999618530273,-2.3235235956821123,9.8100004196167,-0.1173520606777897
4611,2002-12-13,9.789999961853027,9.90999984741211,9.5,9.760000228881836,3966200.0,-0.018054192613318976,2.037041484908959,-0.9999999999999408,32.88461104652406,52.1260314806663,0.6136787611491403,0.7782725870410978,-2.521000824612054,-4.250902055058926,40.6386724362516,0.4700002670288068,1.0173376478468743,-0.7780000686645501,-2.7311633370238013,1.1751631996947012,-1.7545817028441757,0.19858156551507555,1.6317794203908456,41.242923546009905,-10.049458304523505,0.9765816341796258,12,0.43000030517578125,0.2649998664855957,-2.9625000953674316,-3.365000009536743,-2.2799997329711914,4,-0.03881512930761977,-1.4651187548099636,9.970000267028807,-1.7241381578298316,9.970000267028807,1.0289847861316417,10.149999618530273,-0.03881512930761977
4612,2002-12-16,10.5600004196167,10.579999923706056,9.800000190734863,10.0,5647900.0,0.07865173245801804,1.6000015894587003,18.666846806752073,41.89189036803295,49.15794712700519,-0.36565006739487593,0.13573212013062275,-3.167038959857983,-4.960425000793215,39.985037683631674,0.7899999618530291,0.6740338215114399,-0.08449964523315501,-1.8989501811479528,1.7299508906816428,-0.9917249131905539,0.8227256227242439,0.6728366456170001,98.68424272274095,49.04439066242936,0.9072252679573989,12,-0.570000171661377,-0.5050005912780762,-3.7325005531311035,-4.135000467300415,-3.3500003814697266,0,-0.14772730659354683,2.037041484908959,9.789999961853027,-1.4651187548099636,9.970000267028807,-1.7241381578298316,9.970000267028807,-0.14772730659354683
4613,2002-12-17,9.880000114440918,10.699999809265137,9.739999771118164,10.380000114440918,5465400.0,-0.06439396573437484,-1.4615363924244091,-0.8928564738259172,36.517719093089475,46.48810634482402,0.193620930876385,0.8838899561137428,-2.3658431293388364,-4.221211645188251,38.71090086913732,0.9600000381469727,0.3201280770703647,-0.7789999485015873,-2.562336924652472,1.0043370276492976,-1.6706684365770297,0.11266853957385514,1.179010019143421,31.66668123669326,-13.074108437455383,0.8916684880754425,12,0.1100001335144043,0.24499964714050293,-3.0525002479553223,-3.455000162124634,-2.8600001335144043,1,-0.14979761930846858,1.6000015894587003,10.5600004196167,2.037041484908959,9.789999961853027,-1.4651187548099636,9.970000267028807,-0.14979761930846858
4614,2002-12-18,8.930000305175781,9.829999923706056,8.720000267028809,9.65999984741211,7940000.0,-0.09615382573493969,1.074766305161604,1.4599990844726562,25.985399732275056,42.92219517552668,1.0309992951138245,1.908091020665399,-1.289003399196078,-3.2159638174472693,37.03904455414166,1.1599998474121094,-0.06583097131985838,-1.713999795913697,-3.552149830278921,0.12415023845152717,-2.633074813096309,-0.7949247787310849,1.9690890512911459,10.606064984731574,-27.657140017495735,0.9190750171826125,12,0.8899998664855957,1.234999418258667,-2.007500410079956,-2.505000352859497,-1.8500003814697266,2,-0.08622625212200519,-1.4615363924244091,9.880000114440918,1.6000015894587003,10.5600004196167,2.037041484908959,9.789999961853027,-0.08622625212200519
4615,2002-12-19,8.479999542236326,9.020000457763672,8.319999694824219,8.729999542236326,5025700.0,-0.05039202100347484,-1.4561443428678662,0.3424659681759987,24.964932740548264,39.06048977522788,1.43255369038617,2.331118106640785,-0.7170332438002687,-2.7086194212046024,34.90129846037258,0.7000007629394531,-0.32597155689584767,-2.0710005283355724,-4.146764493899116,0.004763437227971679,-3.1088825111173453,-1.0331185455537994,2.2200002670288104,6.722682341117993,-26.004452202107167,1.0378819827817722,12,1.0950002670288104,1.9000000953674334,-1.3424996137619,-2.054999589920042,-1.0999994277954084,3,-0.01533009054058454,1.074766305161604,8.930000305175781,-1.4615363924244091,9.880000114440918,1.6000015894587003,10.5600004196167,-0.01533009054058454
4616,2002-12-20,8.859999656677246,9.229999542236328,8.560000419616701,8.560000419616701,7896300.0,0.04481133666909454,-3.466672176798993,-1.1999969482421804,30.379746156296633,36.710708273414525,0.9029513155205215,1.8332485305479853,-0.9787720981040717,-3.0248116118130763,31.875108993398175,0.7500000000000018,-0.487268116879477,-1.5565003871917718,-3.706969477243476,0.5939687028599323,-2.631734932217624,-0.4812658421659197,1.5544001388549802,22.68907293644723,-10.820315359471547,1.0752345450258516,12,0.6500000953674316,1.6550002098083496,-1.669999599456787,-2.4099996089935303,-1.8999996185302734,4,-0.07787805949442561,-1.4561443428678662,8.479999542236326,1.074766305161604,8.930000305175781,-1.4615363924244091,9.880000114440918,-0.07787805949442561
4617,2002-12-23,9.289999961853027,9.31999969482422,8.649999618530272,8.75,2430900.0,0.048532767701826796,1.2333357175213968,1.800004450491472,38.83058655116197,34.757808201579564,0.4374325914591459,1.289807403231297,-1.293069980097913,-3.396637702749726,28.921779853578578,0.6700000762939489,-0.5850260954933333,-1.0125000953674324,-3.1471751358623923,1.1221749451275276,-2.079837615614913,0.0548374248800485,0.8730718215942375,40.756311780962655,5.032998216757015,1.06733752024748,12,0.2199997901916504,1.2249999046325684,-1.7974997758865356,-2.639999747276306,-2.3299999237060547,0,-0.19160384717764245,-3.466672176798993,8.859999656677246,-1.4561443428678662,8.479999542236326,1.074766305161604,8.930000305175781,-0.19160384717764245
4618,2002-12-24,9.239999771118164,9.489999771118164,8.899999618530273,8.90999984741211,1346000.0,-0.005382151877306396,-2.3714257687969003,0.6111110129964625,41.242036136963414,34.113590043403654,0.3852920288382595,1.2229382821040211,-1.120404761613642,-3.2878441076629965,25.55824358995369,0.5900001525878906,-0.760280395328861,-0.9485002517700192,-3.052714456221448,1.1557139526814098,-2.0006073539957328,0.1036068504556944,0.7019033616943346,60.927148135282714,22.984315591072722,1.0521071022257142,12,0.26999998092651367,1.2849998474121094,-1.6899995803833008,-2.564999580383301,-2.1899995803833017,1,-0.21969694623980862,1.2333357175213968,9.289999961853027,-3.466672176798993,8.859999656677246,-1.4561443428678662,8.479999542236326,-0.21969694623980862
4619,2002-12-26,8.789999961853027,9.489999771118164,8.770000457763674,9.09000015258789,1471000.0,-0.04870127926536527,-3.235300057501121,-0.9090916972516834,42.182410549936115,34.98659248609199,0.726729620574492,1.5275832290068472,-0.5759078309907117,-2.778196650895003,22.041481475138998,0.7199993133544904,-0.8377876292457636,-1.2565000534057624,-3.3342649253651864,0.8212648185536615,-2.2953824893854744,-0.21761761742605046,0.9572747584008781,40.17096037442718,-1.5265573355830213,1.0388824359797122,12,0.7199997901916504,1.734999656677246,-0.9149999618530273,-1.7899999618530273,-1.7599997520446777,3,-0.20136518641729073,-2.3714257687969003,9.239999771118164,1.2333357175213968,9.289999961853027,-3.466672176798993,8.859999656677246,-0.20136518641729073
4620,2002-12-27,8.859999656677246,9.1899995803833,8.720000267028809,8.800000190734863,1159500.0,0.007963560310353168,-3.272734366194741,-0.19999809265257984,35.920573733227016,35.32392167350343,0.5394465656222831,1.257422823723937,-0.5254373795238276,-2.789931172538692,18.17693151259115,0.4699993133544922,-0.9913621345673391,-1.0185003280639648,-2.88935474313449,0.8523540870065602,-1.9539275355992274,-0.0830731205287023,0.7160020605250974,32.25800497346617,-9.870310434434714,0.9354272075352621,12,0.6500000953674316,1.6649999618530273,-0.8524996042251587,-1.859999656677246,-2.0099997520446786,4,-0.2009029121834912,-3.235300057501121,8.789999961853027,-2.3714257687969003,9.239999771118164,1.2333357175213968,9.289999961853027,-0.2009029121834912
4621,2002-12-30,8.75,9.199999809265137,8.720000267028809,8.90999984741211,1635300.0,-0.012415311618476865,-3.363645821592988,-2.666687859617891,39.48412274166988,35.056391937240875,0.5435703422531883,1.167370287346488,-0.3079466358592473,-2.6269836236325705,14.05263289717668,0.4799995422363281,-1.0642249376014554,-0.9634999752044671,-2.594712385738738,0.6677124353298041,-1.7791061804716026,-0.1478937699373315,0.7399997711181641,11.904805155290125,-30.61114886281228,0.8156062052671359,12,0.7599997520446777,1.7749996185302734,-0.5324999094009399,-1.5399999618530282,-2.1500000953674325,0,-0.15657141549246656,-3.272734366194741,8.859999656677246,-3.235300057501121,8.789999961853027,-2.3714257687969003,9.239999771118164,-0.15657141549246656
4622,2002-12-31,8.619999885559082,8.970000267028809,8.609999656677246,8.720000267028809,1705100.0,-0.014857155936104927,-4.999968211078439,0.6250029802350809,34.16149632460305,34.79458940740904,0.4128580130258541,1.115946586131221,-0.06459173593087364,-2.4413799359908914,10.684637465324448,0.3600006103515625,-1.0725424501983625,-0.9420001029968255,-2.3655407457677367,0.48154053977408573,-1.6537704243822802,-0.23022978161137075,0.7295998764038085,1.1363894978797004,-37.71948094169283,0.7117703213854556,12,0.4549999237060547,1.9049997329711914,0.4925001859664917,-0.6149997711181641,-2.2100000381469735,1,-0.19257539088754216,-3.363645821592988,8.75,-3.272734366194741,8.859999656677246,-3.235300057501121,8.789999961853027,-0.19257539088754216
4623,2003-01-02,9.25,9.25,8.5,8.779999732971191,3360200.0,0.07308586111426107,2.1914875484699623,-4.699984741269145,43.18181777131801,36.70530252285826,-0.3530305236630369,0.38519474731462466,-0.5767373562212654,-3.011388887507433,8.5301294483582,0.75,-1.044233482407389,-0.235500001907349,-1.5431695621328299,1.0721695583181319,-0.8893347820200894,0.41833477820539144,-0.9300003051757812,75.75759327225963,36.59838110913952,0.6538347801127408,1,-0.3450002670288086,1.2749996185302734,-0.1174999475479126,-1.244999885559082,-2.619999885559082,3,-0.24756756344357056,-4.999968211078439,8.619999885559082,-3.363645821592988,8.75,-3.272734366194741,8.859999656677246,-0.24756756344357056
4624,2003-01-03,9.31999969482422,9.4399995803833,8.899999618530273,9.1899995803833,2520900.0,0.00756753457559145,1.9189196155402566,0.27659583102524365,43.92522981317083,38.812002197594104,-0.4044201170019299,0.24755328164699897,-0.5404686948959085,-3.0184652764427016,7.353001151823962,0.5399999618530273,-1.1303833751581376,-0.11450028419494451,-1.3599296771908342,1.1309291088009452,-0.7372149806928885,0.5082144123029995,-0.9813999938964866,87.2340490290274,47.2731596925579,0.6227146964979449,1,-0.3249998092651385,1.204999923706053,-0.037499666213991034,-1.2749996185302752,-2.7599997520446795,4,-0.24356218652560502,2.1914875484699623,9.25,-4.999968211078439,8.619999885559082,-3.363645821592988,8.75,-0.24356218652560502
4625,2003-01-06,8.90999984741211,9.229999542236328,8.760000228881836,9.220000267028807,7875800.0,-0.04399140137738422,1.8484895774631607,-2.3846165132230035,42.11469555490421,40.11588546410606,0.08156745748796368,0.6233555332667731,-0.035800311383923145,-2.545531053932394,6.029847658486674,0.5599994659423846,-1.136352544700232,-0.48250012397766184,-1.739730026619137,0.7747297786638132,-1.1111150752984003,0.14611482734307657,-0.5273441513061528,43.61702451451361,3.660573688598781,0.6286149513207379,1,0.08500003814697266,1.614999771118164,0.46000027656555176,-0.8649997711181641,-2.4499998092651367,0,-0.2109988406060188,1.9189196155402566,9.31999969482422,2.1914875484699623,9.25,-4.999968211078439,8.619999885559082,-0.2109988406060188
4626,2003-01-07,8.119999885559082,9.1899995803833,8.020000457763674,9.050000190734863,7273800.0,-0.0886644192348085,-1.070796445239646,2.9999969236354187,28.214282429948398,38.93629611730454,0.8443522225794808,1.2988005450776043,0.8380940025022667,-1.699904707854735,5.47507816406904,1.1699991226196271,-0.996429600908705,-1.157500076293946,-2.439519728204031,0.12451957561613902,-1.7985099022489877,-0.5164902503389044,1.3199996948242188,7.042217576228395,-24.43278024289894,0.6410098259550424,1,0.6350002288818359,2.255000114440918,1.5299999713897705,0.11999988555908203,-1.6900000572204599,1,-0.15640394074205977,1.8484895774631607,8.90999984741211,1.9189196155402566,9.31999969482422,2.1914875484699623,9.25,-0.15640394074205977
4627,2003-01-08,7.820000171661378,8.050000190734862,7.110000133514403,8.010000228881836,22438800.0,-0.03694577809431199,5.962963878699767,0.20430106975561238,30.26819898872155,37.71698087861101,1.0213049962572578,1.5200016090584016,1.2266793434189358,-1.3537612804253607,5.2197626150093255,1.0099997520446786,-0.8069489547528814,-1.357999777793883,-2.7684660832176062,0.05246652762983928,-2.0632329305057437,-0.6527666250820223,1.5915994262695312,30.47211187543789,-0.9382127013243249,0.7052331527118612,1,0.47999978065490634,2.0999996662139884,2.0899999141693106,0.48000001907348544,-1.2699999809265154,2,-0.1560102609012627,-1.070796445239646,8.119999885559082,1.8484895774631607,8.90999984741211,1.9189196155402566,9.31999969482422,-0.1560102609012627
4628,2003-01-09,8.84000015258789,9.029999732971193,8.100000381469728,8.180000305175781,11706200.0,0.13043477730638098,-1.268291945403298,-3.4736823612969125,49.14933692592727,38.491083809276695,-0.06861778518064199,0.4182727765231711,0.3089439221350112,-2.332394838657663,5.198025455497115,1.2099995613098153,-0.6627439681080389,-0.2724998235702518,-1.6128358199341033,1.0678361727935997,-0.9426678217521776,0.3976681746116739,0.4795354667663574,74.24894548358361,38.54611138158527,0.6701679981819259,1,-0.5650002956390381,0.4049999713897705,1.1474995613098145,-0.47500038146972656,-1.559999942779541,3,-0.2748869076053585,5.962963878699767,7.820000171661378,-1.070796445239646,8.119999885559082,1.8484895774631607,8.90999984741211,-0.2748869076053585
4629,2003-01-10,8.869999885559082,9.149999618530273,8.399999618530272,8.590000152587889,8766700.0,0.0033936348929144433,-1.272724514168542,0.42424211773545917,54.004111179258715,40.50036574772466,-0.09619172410712018,0.31793930721950225,0.3849553376259429,-2.324744879321826,5.043312618199365,0.7500000000000018,-0.6283223943613372,-0.18750007152557302,-1.4686490026841614,1.0936488596330145,-0.8280745371048663,0.4530743940537203,0.3611543143615723,83.01887938288259,41.84710414417347,0.6405744655792939,1,-0.5950000286102295,0.145000219345091,1.1549997329711914,-0.505000114440918,-1.8199996948242196,4,-0.25253661781495906,-1.268291945403298,8.84000015258789,5.962963878699767,7.820000171661378,-1.070796445239646,8.119999885559082,-0.25253661781495906
4630,2003-01-13,8.800000190734863,9.100000381469727,8.600000381469728,9.0600004196167,3798500.0,-0.007891735707706404,1.9411751506243655,-0.9285731315628976,49.342110904411896,41.5956977658071,-0.039781433339973304,0.3117761914197388,0.5359034131121376,-2.2187170232382396,4.880238906929139,0.4999999999999982,-0.6180793905587478,-0.19899976253509521,-1.4096178367945402,1.0116183117243498,-0.8043087996648186,0.4063092745946282,0.34999942779541016,81.25002435767382,36.18129823981171,0.6053090371297227,1,-0.5250003337860107,0.21499991416930975,1.2924995422363281,-0.4350004196166992,-1.6800003051757812,0,-0.25454547720507104,-1.272724514168542,8.869999885559082,-1.268291945403298,8.84000015258789,5.962963878699767,7.820000171661378,-0.25454547720507104
4631,2003-01-14,9.40999984741211,9.420000076293944,8.729999542236326,8.850000381469727,6007800.0,0.06931814130180225,1.3793124993834147,-2.1538422037193268,51.26582214811011,43.49617841286344,-0.6105170033134506,-0.3458855284023894,-0.0011543517008174575,-2.7870192469106367,4.894102726138138,0.6900005340576172,-0.5676785704429346,0.42999989986419607,-0.73957955431176,1.5995793540401513,-0.15478982722378198,1.0147896269521741,-2.299999713897706,99.56708964807154,51.72413462559801,0.5847897270879777,1,-1.1349999904632568,-0.39499974250793635,0.7774999141693115,-1.0450000762939453,-2.3899998664855957,1,-0.3134962653667238,1.9411751506243655,8.800000190734863,-1.272724514168542,8.869999885559082,-1.268291945403298,8.84000015258789,-0.3134962653667238
4632,2003-01-15,9.0,9.56999969482422,8.8100004196167,9.5,5650700.0,-0.04357065399154769,1.3749999999999925,-0.8928579943528803,47.64705992350033,43.99231642977258,-0.15750930532939655,-0.0619242450384796,0.47659278390444726,-2.33840047818102,4.313454933962975,0.7599992752075213,-0.492022056282476,0.09800007343292272,-0.8057837756843895,1.0017839225502359,-0.3538918511257343,0.5498919979915797,-1.8437998676300058,61.22449244391147,14.415453424390904,0.4518919245586564,1,-0.6600000858306885,-0.029999971389770508,1.3224998712539673,-0.6350002288818359,-1.809999942779541,2,-0.285555574629042,1.3793124993834147,9.40999984741211,1.9411751506243655,8.800000190734863,-1.272724514168542,8.869999885559082,-0.285555574629042
4633,2003-01-16,8.399999618530272,9.0,8.260000228881836,9.0,3687600.0,-0.06666670905219207,1.4666643354642643,1.2000007629394567,46.28570966655536,44.254591969037534,0.3455801565087704,0.44429224886973095,1.1078167935518888,-1.6956928599315084,3.674184159648644,0.7399997711181641,-0.451459065960675,-0.42800028324127304,-1.2314035426110106,0.3754029761284645,-0.8297019129261418,-0.02629865355640426,-1.1472475036621086,10.686980665883192,-35.43487969182133,0.4017016296848692,1,-0.05999970436096014,0.5050003528594988,1.9325002431869525,-0.0349998474121076,-1.2899994850158683,3,-0.22023803712018497,1.3749999999999925,9.0,1.3793124993834147,9.40999984741211,1.9411751506243655,8.800000190734863,-0.22023803712018497
4634,2003-01-17,8.159999847412111,8.329999923706055,7.960000038146973,8.319999694824219,4441700.0,-0.02857140262110547,3.1111028694951894,0.26666624281168066,43.54243500232262,44.413229685417356,0.45117569069734387,0.6573504493601927,1.3839874739910147,-1.4198557098916798,4.058644451752183,0.439999580383299,-0.3760000342912573,-0.6295000314712507,-1.4844662963175494,0.22546623337504812,-1.0569831638943992,-0.20201689904810216,-0.8145578293457056,12.422351050552546,-33.98865890923909,0.42748313242314917,1,0.18000006675720037,0.7450001239776594,2.24500000476837,0.2049999237060529,-1.2699999809265146,4,-0.10784309486020982,1.4666643354642643,8.399999618530272,1.3749999999999925,9.0,1.3793124993834147,9.40999984741211,-0.10784309486020982
4635,2003-01-21,8.350000381469728,8.739999771118164,8.199999809265138,8.25,6116400.0,0.023284379609133765,-4.399979019245152,-0.625002980235099,46.363639201015,46.42982488220254,0.19376158724968917,0.4818142095628879,1.2221505551339806,-1.5741469140053912,3.895399286918208,0.5799999237060529,-0.39452928863020453,-0.4329995393753041,-1.2997683851919533,0.43376930644134504,-0.8663839622836278,0.00038488353301957545,-0.91557605633301,24.223628974409028,-25.455340500451793,0.4333844229083244,1,-0.010000467300416815,0.5549995899200422,2.0549994707107526,0.014999389648435724,-1.300000190734866,1,-0.15568863848435488,3.1111028694951894,8.159999847412111,1.4666643354642643,8.399999618530272,1.3749999999999925,9.0,-0.15568863848435488
4636,2003-01-22,8.170000076293945,8.670000076293945,8.010000228881836,8.010000228881836,5515300.0,-0.021556921790715,-7.250005960470162,1.599992370634544,45.94594710698131,48.17179689534251,0.4264456043104179,0.6402995018983333,1.436218236068603,-1.3564070272077178,4.022157364205816,0.6599998474121094,-0.433266455921677,-0.5784998655319207,-1.4863201562835737,0.32932042521973326,-1.032410010907748,-0.12458972015609326,-0.6501527363697273,13.043483411690612,-41.00877195494945,0.4539101453758269,1,0.5949997901916504,0.7349998950958252,2.2349997758865356,0.19499969482421875,-1.190000057220459,2,-0.12851899399383626,-4.399979019245152,8.350000381469728,3.1111028694951894,8.159999847412111,1.4666643354642643,8.399999618530272,-0.12851899399383626
4637,2003-01-23,7.510000228881836,8.300000190734862,7.3400001525878915,8.279999732971191,13632800.0,-0.08078333430218243,1.3703692366017697,-4.8125014901175405,34.40860132355664,46.533937383967995,1.1598144400383479,1.2228025248942878,2.1191276654057987,-0.6586095484198422,4.503142711438355,0.96000003814697,-0.4494781434753339,-1.1494997262954705,-2.1751592877722032,-0.12384016481873861,-1.6623295070338369,-0.6366699455571041,2.0599994659423846,10.240969392796607,-39.36932472199971,0.512829780738366,1,0.9449996948242205,1.3949997425079346,2.62749981880188,0.8549995422363281,-0.7000002861022949,3,-0.06524636924388993,-7.250005960470162,8.170000076293945,-4.399979019245152,8.350000381469728,3.1111028694951894,8.159999847412111,-0.06524636924388993
4638,2003-01-24,7.210000038146973,7.5999999046325675,7.119999885559082,7.519999980926514,6112000.0,-0.03994676186308588,1.0425541844508446,0.4025975875739872,31.84165360904207,44.07144209838837,1.345810023193275,1.4365765081544382,2.4580441339571575,-0.314188909402878,5.209168368873625,0.48000001907348544,-0.317651603362469,-1.347999930381775,-2.522726624114709,-0.17327323664884098,-1.9353632772482428,-0.7606365835153079,2.315399665832521,5.555565367020409,-37.672317043130626,0.5873633468664671,1,1.1349997520446777,1.6949999332427979,2.8125,1.1549997329711914,-0.6100001335144052,4,-0.0027739224439247145,1.3703692366017697,7.510000228881836,-7.250005960470162,8.170000076293945,-4.399979019245152,8.350000381469728,-0.0027739224439247145
4639,2003-01-27,7.019999980926514,7.210000038146973,6.940000057220459,7.070000171661378,4411000.0,-0.026352296285048316,-1.571427922670651,0.16129096762583023,33.09481237821565,42.26618670658878,1.3921944967204087,1.567542296218468,2.6639556114785545,-0.07722885310079253,5.933592824408721,0.26999998092651367,-0.1857929841166044,-1.4494999885559086,-2.8036276581910258,-0.09537231892079134,-2.1265638233734663,-0.77243615373835,2.4091837303161636,4.444440912316786,-37.13414706328635,0.6770638348175586,1,1.2349998950958252,1.3650000095367432,3.037500023841858,1.3449997901916504,-0.5199999809265137,0,0.01282053459151311,1.0425541844508446,7.210000038146973,1.3703692366017697,7.510000228881836,-7.250005960470162,8.170000076293945,0.01282053459151311
4640,2003-01-28,7.079999923706055,7.239999771118164,6.820000171661378,7.1599998474121085,4418400.0,0.008547000419168338,2.4999999999999925,1.5999923706345263,39.30041115924615,40.93669659671501,1.1874249749531494,1.4412451984843315,2.597358684950411,-0.09343494005350372,6.681584724502858,0.4199995994567862,-0.25186222396458113,-1.300500059127808,-2.7751770950265424,0.17417697677092647,-2.037838577077176,-0.5631615411784407,2.1998327682952894,14.054041375548934,-30.575691429372938,0.7373385179493673,1,1.115000009536745,1.115000009536745,2.912500023841858,1.2849998474121094,-0.7100000381469727,1,-0.026836166563262043,-1.571427922670651,7.019999980926514,1.0425541844508446,7.210000038146973,1.3703692366017697,7.510000228881836,-0.026836166563262043
4641,2003-01-29,7.380000114440918,7.429999828338622,6.929999828338622,7.110000133514403,6877100.0,0.04237290875249422,1.702707021760576,-3.3750029802351293,45.473250564478036,40.695162223490314,0.636077290216166,1.0891888123953173,2.3041052617037927,-0.34441842544283574,7.381793440854498,0.5,-0.3519692640163523,-0.9319998741149895,-2.460695117615522,0.5966953693855439,-1.6963474958652558,-0.16765225236472325,1.7030459759332288,37.83783348395589,-8.228198886519337,0.7643476217502667,1,0.5299999713897705,0.8149998188018817,2.5974996089935303,0.9849996566772461,-0.8900003433227539,2,-0.044715436123140884,2.4999999999999925,7.079999923706055,-1.571427922670651,7.019999980926514,1.0425541844508446,7.210000038146973,-0.044715436123140884
4642,2003-01-30,6.960000038146973,7.619999885559082,6.8499999046325675,7.480000019073486,2654500.0,-0.056910578561117364,-1.0810803322136229,-1.9259259913356852,27.93427214281654,38.65611360974155,0.8227978210337064,1.452942500943795,2.713538002082526,0.11451045401310722,7.883741806285466,0.7699999809265146,-0.43943456198104336,-1.2689999580383304,-2.9038557157388976,0.3658557996622367,-2.086427836888614,-0.45157207918804687,1.9420023787301535,17.49998956918334,-23.96832443673594,0.8174278788502835,1,0.8199999332427979,1.234999895095827,3.052499771118164,1.4399998188018799,-0.7200002670288086,3,0.0028735604621976663,1.702707021760576,7.380000114440918,2.4999999999999925,7.079999923706055,-1.571427922670651,7.019999980926514,0.0028735604621976663
4643,2003-01-31,6.960000038146973,7.1500000953674325,6.730000019073486,6.940000057220459,3415100.0,0.0,1.099999880790734,-0.038461503192516594,27.423172299168726,36.86508442050223,0.6672178947377683,1.3413570505456462,2.6846995412494117,0.14840564468522022,8.680695620266366,0.4200000762939462,-0.5983546288939614,-1.154499959945678,-2.8089226323291996,0.4999227124378445,-1.9817112961374388,-0.3272886237539172,1.7754421991128932,25.84270264912549,-9.941380841155858,0.8272113361917612,1,0.7749998569488525,1.1899998188018799,3.052499771118164,1.489999771118164,-0.8299999237060547,4,-0.021551737722025566,-1.0810803322136229,6.960000038146973,1.702707021760576,7.380000114440918,2.4999999999999925,7.079999923706055,-0.021551737722025566
4644,2003-02-03,7.050000190734862,7.380000114440918,7.0,7.039999961853027,2461400.0,0.012931056335432345,-7.444432670707413,0.5000119209402794,29.41176932575688,34.98154332325133,0.4505903513262908,1.130537848403283,2.577917822146355,0.0843862050935753,9.151553464098425,0.4200000762939453,-0.7189210473214942,-0.9509998321533208,-2.5682475743554845,0.6662479100488437,-1.7596237032544026,-0.14237596105223904,1.4848978247063664,35.95508086141439,5.677495904076885,0.8086238711010821,2,0.6499998569488534,1.0999996662139901,2.967499494552613,1.5149996280670175,-1.0300002098083487,0,-0.06382982608903853,1.099999880790734,6.960000038146973,-1.0810803322136229,6.960000038146973,1.702707021760576,7.380000114440918,-0.06382982608903853
4645,2003-02-04,7.03000020980835,7.070000171661378,6.800000190734862,7.0,2724300.0,-0.0028368766504144327,3.9090846038137785,2.999952317375815,17.48635510102885,31.819366433701063,0.2946420757433703,1.0566462176162599,2.544773723387408,0.13290943526373145,9.927154397170252,0.26999998092651545,-0.7982454550655902,-0.8769998311996456,-2.490327138841735,0.7363274764424439,-1.6836634850206895,-0.07033617737860087,1.324408005996105,33.70789165615214,11.69120169863313,0.8066636538210445,2,0.4849998950958243,1.119999647140503,2.987499475479126,1.5349996089935303,-0.6200003623962411,1,-0.07539120824902479,-7.444432670707413,7.050000190734862,1.099999880790734,6.960000038146973,-1.0810803322136229,6.960000038146973,-0.07539120824902479
4646,2003-02-05,6.8499999046325675,7.190000057220459,6.829999923706055,7.059999942779541,3032700.0,-0.025604594566674854,-1.8800010681152344,-6.999952316617688,18.658906597657364,30.069400353045587,0.29917031739548694,1.1980474325211192,2.6294347280468076,0.34706273136127486,9.987682811677697,0.3600001335144043,-0.8539610814979834,-0.9935001373291028,-2.67025477929696,0.6832545046387546,-1.8318774583130315,-0.1551228163451741,1.3419674914987896,13.483135231574025,-3.4263918491460075,0.8383773209839289,2,0.3250000476837167,1.299999952316285,3.167499780654908,1.8399999141693124,-0.31999969482421786,2,-0.07007299646075438,3.9090846038137785,7.03000020980835,-7.444432670707413,7.050000190734862,1.099999880790734,6.960000038146973,-0.07007299646075438
4647,2003-02-06,6.5999999046325675,6.960000038146973,6.519999980926514,6.949999809265138,3989400.0,-0.0364963508730749,1.3783763581791024,1.6666659097824275,20.779238271552742,28.840243093324553,0.4542848181456529,1.4250234346372794,2.7785799734073153,0.624520204244523,9.242130411308963,0.440000057220459,-0.9591945796749517,-1.182500123977662,-2.949208298701394,0.5842080507460707,-2.065854211339528,-0.2991460366157961,1.4457707537930018,9.302315265828254,-8.047561300753332,0.8833540873618664,2,0.4700000286102304,1.4449999332427987,3.417499780654908,2.0899999141693124,0.5100002288818359,3,-0.016666687136948855,-1.8800010681152344,6.8499999046325675,3.9090846038137785,7.03000020980835,-7.444432670707413,7.050000190734862,-0.016666687136948855
4648,2003-02-07,6.4099998474121085,6.949999809265138,6.4000000953674325,6.739999771118164,4519200.0,-0.028787887873619078,-2.1428606461562936,0.9428571817826336,21.12212784453665,27.509944811804658,0.5798481374533502,1.5005749758932057,2.865049923620581,0.8516899703063432,9.765002104582729,0.5499997138977051,-1.0654192471761768,-1.251000165939332,-3.0455052048985545,0.5435048730198897,-2.148252685418943,-0.3537476464597207,1.4526783297135744,1.020382841842182,-16.252490189330558,0.8972525194796108,2,0.6000001430511483,1.5750000476837185,3.3899998664855966,2.4099998474121103,0.9500002861022949,4,-0.02652107337609033,1.3783763581791024,6.5999999046325675,-1.8800010681152344,6.8499999046325675,3.9090846038137785,7.03000020980835,-0.02652107337609033
4649,2003-02-10,6.630000114440918,6.6500000953674325,6.3400001525878915,6.489999771118164,4085700.0,0.03432141533008459,2.4444379688890434,-0.42424356269687485,21.89543308637542,25.576058359263463,0.3338125546965811,1.163825052924376,2.5383952451234926,0.6730707985237512,10.481653422855727,0.309999942779541,-1.0453133874614355,-0.9189999103546143,-2.674986946774963,0.8369871260657344,-1.7969934285647895,-0.04100639214443991,1.0279031312386095,34.11764639884116,16.99183720424673,0.8779935182101744,2,0.34999990463256836,1.3249998092651385,3.0849995613098145,2.189999580383301,0.21000003814697354,0,-0.07541477999539414,-2.1428606461562936,6.4099998474121085,1.3783763581791024,6.5999999046325675,-1.8800010681152344,6.8499999046325675,-0.07541477999539414
4650,2003-02-11,6.559999942779541,6.75,6.429999828338622,6.630000114440918,4480200.0,-0.01055809509096517,1.0645176175980688,-0.5,22.711873612020554,23.047016475657077,0.3601693242612072,1.1145491288401672,2.479708235916263,0.7822297282107193,11.17224964083661,0.32000017166137784,-0.9833247266507055,-0.8770000696182247,-2.582027893676905,0.8280277544404555,-1.7295139816475658,-0.024486157588884616,0.8870388080053244,25.882331161760497,7.899743725216261,0.8525139120293402,2,0.4200000762939453,1.3949999809265154,3.1999998092651367,2.2649998664855957,0.4200000762939453,1,-0.08231706807366579,2.4444379688890434,6.630000114440918,-2.1428606461562936,6.4099998474121085,1.3783763581791024,6.5999999046325675,-0.08231706807366579
4651,2003-02-12,6.460000038146973,6.690000057220459,6.4000000953674325,6.579999923706055,2645500.0,-0.015243888034273012,-1.4166686534900645,1.7142798754776876,28.033480733794136,23.058039652432363,0.3530725422574532,1.0352906390918228,2.4526861501995647,0.9261542589377294,12.2480302856856,0.28999996185302646,-0.9228592516638336,-0.829499983787537,-2.3117099334628897,0.6527099658878157,-1.5706049586252124,-0.08839500894986063,0.8099125369263769,19.354823824019256,0.3767404293240233,0.7411049748376761,2,0.40000009536743164,1.4949998855590838,3.299999713897705,2.4049997329711914,0.559999942779541,2,-0.007739967560310812,1.0645176175980688,6.559999942779541,2.4444379688890434,6.630000114440918,-2.1428606461562936,6.4099998474121085,-0.007739967560310812
4652,2003-02-13,6.429999828338622,6.510000228881836,6.199999809265138,6.5,3146500.0,-0.004643995298946768,5.888850035762517,0.5833353201567281,31.60378005674808,23.522551625496735,0.33524006161837594,0.9095120136856769,2.3655920332088245,0.9966781320528328,13.298469249731298,0.31000041961669833,-0.9210341646594555,-0.7310001850128183,-2.0221180568030066,0.5601176867773701,-1.3765591209079124,-0.0854412491177241,0.6911267591370542,30.66666920979794,9.578020906699386,0.6455589358950944,2,0.3600001335144052,1.4549999237060574,3.135000228881837,2.605000019073487,0.24000024795532315,3,0.015552159275183941,-1.4166686534900645,6.460000038146973,1.0645176175980688,6.559999942779541,2.4444379688890434,6.630000114440918,0.015552159275183941
4653,2003-02-14,6.550000190734862,6.630000114440918,6.3400001525878915,6.440000057220459,3406200.0,0.018662576298582145,1.1481480173286103,-1.5714266251591966,38.536599548982174,24.536421650299552,0.16870635764711572,0.6786002026982985,2.155524515015041,0.9184703085919574,14.076949019005685,0.28999996185302646,-0.9805567002195552,-0.5184998512268075,-1.6959418888685365,0.6589421864149223,-1.107220870047672,0.07022116759405694,0.40532357666291663,63.636410925982545,38.771749230162285,0.5887210188208649,2,0.14499974250793546,1.3349995613098171,2.559999704360963,2.5199995040893564,0.309999942779541,4,0.08549617198052517,5.888850035762517,6.429999828338622,-1.4166686534900645,6.460000038146973,1.0645176175980688,6.559999942779541,0.08549617198052517
4654,2003-02-18,7.28000020980835,7.5900001525878915,7.0,7.019999980926514,7214600.0,0.11145038134595642,-2.9333318498409016,2.363635575476747,53.676473552997344,28.5575459227405,-0.5869625333380135,-0.1272306661593685,1.35626768625837,0.22774680756858157,14.129710078266907,1.0399999618530291,-0.9039429234071292,0.25550014972686785,-0.8107176466888664,1.321717946142602,-0.2776087484809988,0.7886090479347345,-1.080000400543212,77.69785135171287,49.3397231317236,0.533108898207867,2,-0.38500022888183505,0.6049995422363299,1.4799997806549072,1.7899994850158691,-0.2200002670288086,1,0.010989000192372256,1.1481480173286103,6.550000190734862,5.888850035762517,6.429999828338622,-1.4166686534900645,6.460000038146973,0.010989000192372256
4655,2003-02-19,7.050000190734862,7.320000171661378,6.980000019073486,7.21999979019165,4474400.0,-0.03159340830287449,-1.1935497764248646,-0.6538440377067855,43.77358993035661,31.348066293040407,-0.39540860828175983,0.00040366504465172426,1.531930728312978,0.48858009222074816,14.69564927245186,0.3400001525878915,-0.8283924420708733,0.09050014019012398,-0.7751114147827467,0.9561116951629947,-0.34230563729631136,0.5233059176765593,-0.8222003746032698,61.15109147655493,32.587904364797275,0.4328057774864352,2,-0.15500020980834783,0.8349995613098171,1.5949997901916513,2.0199995040893564,-0.03000020980834872,2,-0.029787238647589476,-2.9333318498409016,7.28000020980835,1.1481480173286103,6.550000190734862,5.888850035762517,6.429999828338622,-0.029787238647589476
4656,2003-02-20,7.119999885559082,7.28000020980835,7.019999980926514,7.179999828338622,3890300.0,0.009929034458213692,-1.000003667981638,0.3529416714584168,53.478255821764165,34.98129046528613,-0.4728012005320572,-0.16052281565433368,1.3856877386860695,0.44821766955453857,15.073122089229809,0.26000022888183594,-0.7660254964007862,0.21299984455108678,-0.4462534562067848,0.8722531453089584,-0.11662680582784901,0.5426264949300226,-0.8649560626983632,66.18703950063149,34.728038371959975,0.32962665037893585,2,-0.22499990463256747,0.7649998664855975,1.5250000953674316,1.9499998092651367,-0.48999977111816406,3,-0.019662902912336522,-1.1935497764248646,7.050000190734862,-2.9333318498409016,7.28000020980835,1.1481480173286103,6.550000190734862,-0.019662902912336522
4657,2003-02-21,7.019999980926514,7.110000133514403,6.860000133514403,7.079999923706055,3122300.0,-0.014044930651669008,3.166654083501943,1.0000000000000149,51.24999826153195,38.32883162273004,-0.34303250054934065,-0.10447099817500671,1.4263754901143564,0.5897092719022039,14.722637501397584,0.2599997520446786,-0.6636746775539919,0.13749995231628453,-0.4610202565245345,0.7360201611571036,-0.16176015210412498,0.43676005673669405,-0.7382570314712513,54.39998626708977,21.312239602695357,0.29926010442040946,2,-0.12499999999999911,0.8649997711181658,1.625,2.239999771118164,-0.7899999618530273,4,0.0,-1.000003667981638,7.119999885559082,-1.1935497764248646,7.050000190734862,-2.9333318498409016,7.28000020980835,0.0
4658,2003-02-24,7.190000057220459,7.260000228881836,6.860000133514403,7.039999961853027,3700500.0,0.02421653515040445,1.7586171743330516,-2.5000039736467747,52.822576846219505,41.76518092937938,-0.4366749992727801,-0.29096413012179934,1.1868549208941843,0.46644277942256807,14.1596680870528,0.40000009536743253,-0.5544231153597883,0.3085000276565548,-0.2877788903434455,0.9047789456565551,0.010360568656554214,0.6066394866565554,-0.8820919637025444,45.205467819698086,11.964866385449213,0.2981394590000003,2,-0.2950000762939444,0.4099998474121094,1.4649999141693115,2.499999761581421,-1.0900001525878915,0,-0.0723226671471735,3.166654083501943,7.019999980926514,-1.000003667981638,7.119999885559082,-1.1935497764248646,7.050000190734862,-0.0723226671471735
4659,2003-02-25,7.110000133514403,7.190000057220459,6.940000057220459,7.070000171661378,2527400.0,-0.011126553973489384,1.5000023841880648,0.26666624281167256,51.57480108012962,44.97217287028039,-0.3144997171160826,-0.21489361468186452,1.2007741884986354,0.5850422979730974,13.388554989079754,0.25,-0.4447113881990701,0.22400009632110507,-0.3780106856855232,0.8260108783277333,-0.07700529468220907,0.5250054873244192,-0.7764501988150894,54.34782157998922,20.291969989702423,0.3010053910033139,2,-0.21500015258788885,0.359999656677247,1.5124998092651376,2.59999966621399,-0.5900001525878897,1,-0.03516174336222233,1.7586171743330516,7.190000057220459,3.166654083501943,7.019999980926514,-1.000003667981638,7.119999885559082,-0.03516174336222233
4660,2003-02-26,6.889999866485597,7.190000057220459,6.860000133514403,7.0900001525878915,1999900.0,-0.030942371715549144,-1.5384633724523296,-5.000011920940546,50.77519279554748,47.49902976603076,-0.047792059813819954,-0.010390226070911446,1.35077493712146,0.8413176939152534,12.403845123838579,0.3299999237060556,-0.3222624977358022,0.013499832153320845,-0.5815774656878583,0.6085771299945,-0.2840388167672687,0.3110384810739104,-0.5313209274285109,7.142792267065498,-28.296120111119595,0.29753864892058957,2,0.005000114440917969,0.5799999237060538,1.7325000762939444,3.0249998569488517,-0.3899998664855966,2,0.02467345131904297,1.5000023841880648,7.110000133514403,1.7586171743330516,7.190000057220459,3.166654083501943,7.019999980926514,0.02467345131904297
4661,2003-02-27,7.050000190734862,7.050000190734862,6.75,7.0,2049700.0,0.023222108468759384,10.999961853173254,-0.25000059604559066,59.03614596265619,50.54707042224277,-0.1288494832945828,-0.20699359977281073,1.1269939094174726,0.7225636094433723,11.71753867921493,0.3000001907348624,-0.20727444528170214,0.19000015258788938,-0.363115554455935,0.7431158596317138,-0.08655770093402282,0.4665580061098016,-0.6666948274071602,58.82354041146336,19.249101151154882,0.27655785352191237,2,-0.08500003814697088,0.3849997520446786,1.5724997520446786,2.864999532699586,-0.9300003051757804,3,-0.004255348793858915,-1.5384633724523296,6.889999866485597,1.5000023841880648,7.110000133514403,1.7586171743330516,7.190000057220459,-0.004255348793858915
4662,2003-02-28,6.980000019073486,7.130000114440918,6.920000076293945,7.059999942779541,2023000.0,-0.009929102094688003,-1.1000023841880648,-1.5999923706346009,62.02531339953923,53.15692751674911,0.030589623833031432,-0.14273642546045018,1.106261735570948,0.838452185791839,11.224361058939197,0.21000003814697266,-0.0888026429287887,0.11899998188018834,-0.43494865263935445,0.6729486163997311,-0.15797433537958305,0.39597429913995974,-0.57256075996058,45.09802271613803,0.6200378445336483,0.2769743172597715,2,0.19000005722045898,0.26999998092651367,1.8549998998641968,2.934999704360962,-0.9499998092651367,4,-0.05014325267566788,10.999961853173254,7.050000190734862,-1.5384633724523296,6.889999866485597,1.5000023841880648,7.110000133514403,-0.05014325267566788
4663,2003-03-03,6.809999942779541,7.130000114440918,6.730000019073486,7.039999961853027,2463900.0,-0.024355311723410433,-1.0512832425915986,2.875002980235081,53.87930476353924,53.17946431792044,0.2697123219386448,0.016284759612035238,1.203605142389673,1.0550953634497713,10.697047632560109,0.40000009536743164,0.005259010259072383,-0.0435000896453861,-0.5958645162639158,0.5088643369731436,-0.31968230295465094,0.23268212366387875,-0.37890946579713525,17.391286319957707,-27.2241521684062,0.2761822133092648,3,0.21500015258789062,0.09999990463256836,1.8700000047683716,3.109999895095825,-1.1599998474121085,0,-0.08516885882224023,-1.1000023841880648,6.980000019073486,10.999961853173254,7.050000190734862,-1.5384633724523296,6.889999866485597,-0.08516885882224023
4664,2003-03-04,6.5999999046325675,6.78000020980835,6.559999942779541,6.730000019073486,2091300.0,-0.030837010266003162,-1.095240257764497,0.5652178420010612,50.81300702694863,53.961621773097335,0.41695806284591175,0.20115675103926467,1.367636288035225,1.3180164393124443,10.610232648381048,0.25,0.08614298976205248,-0.23100011348724436,-0.7863152300453002,0.3243150030708115,-0.5086576717662723,0.046657444791783576,-0.14573123413805167,6.34919914078487,-38.95722633065265,0.277657558279028,3,0.32000017166137784,0.3099999427795419,2.024999976158143,3.3199999332427987,-0.9600000381469709,1,-0.07575757685224327,-1.0512832425915986,6.809999942779541,-1.1000023841880648,6.980000019073486,10.999961853173254,7.050000190734862,-0.07575757685224327
4665,2003-03-05,6.5,6.639999866485597,6.429999828338622,6.639999866485597,2099500.0,-0.015151500920837502,2.000003405982937,1.0769211018596627,50.813007026948654,53.66548301811783,0.4813555346297651,0.27343358625670344,1.4340646026454458,1.4697754563830419,10.359055454504123,0.21000003814697443,0.14157359265421565,-0.3045000076293949,-0.8703148552147786,0.2613148399559888,-0.5874074314220863,-0.021592583836703483,1.0900001525878915,10.00002043586997,-36.995031858569625,0.28290742379269185,3,0.3450000286102295,0.4099998474121094,1.8199999332427979,3.3349997997283936,-1.0,2,0.0030769201425404624,-1.095240257764497,6.5999999046325675,-1.0512832425915986,6.809999942779541,-1.1000023841880648,6.980000019073486,0.0030769201425404624
4666,2003-03-06,6.369999885559082,6.53000020980835,6.360000133514403,6.46999979019165,4182300.0,-0.020000017606295106,-1.83334856570647,0.7142857142857097,48.82812652795057,53.396386158831014,0.5518086615051994,0.3853885740092089,1.5160399272081104,1.6460350498104983,10.332624250528676,0.1700000762939462,0.09719032184371645,-0.41050012111663836,-1.0080205612584674,0.18702031902519067,-0.7092603411875524,-0.11173990104572429,1.1968002605438244,1.2986691288805312,-45.788822549665596,0.2987602200709144,3,0.4400002956390381,0.5399999618530273,1.8250000476837176,3.4049999713897705,-0.940000057220459,3,0.02040818159755875,2.000003405982937,6.5,-1.095240257764497,6.5999999046325675,-1.0512832425915986,6.809999942779541,0.02040818159755875
4667,2003-03-07,6.489999771118164,6.559999942779541,6.199999809265138,6.3400001525878915,3987400.0,0.01883828692542422,1.4827598680640677,-1.4999976158119264,48.82811699644795,52.95255728663416,0.38970349763928525,0.2705989656197634,1.3345571778818126,1.5685122492815857,10.021753463191937,0.3600001335144034,0.102275666379537,-0.2850002288818363,-0.8914742160694411,0.3214737583057685,-0.5882372224756383,0.01823676471196567,1.0285283744812022,31.182781364594632,-13.240849328741731,0.30323699359380224,3,0.2050001621246338,0.4200000762939453,1.562500238418579,3.2850000858306885,-0.7099995613098145,4,-0.057010770201511796,-1.83334856570647,6.369999885559082,2.000003405982937,6.5,-1.095240257764497,6.5999999046325675,-0.057010770201511796
4668,2003-03-10,6.239999771118164,6.539999961853027,6.239999771118164,6.5,2124500.0,-0.038520802591172854,-1.3076917433884752,-1.7333392673219588,24.999994268785244,49.99980097426258,0.5484497569521682,0.5346202300907343,1.5205135510137673,1.8625215812374378,9.548392527388009,0.3000001907348633,0.06260422805116228,-0.5265002250671387,-1.1587320186048826,0.10573156847060527,-0.8426161218360102,-0.21038432829826714,1.1994166743011485,6.896540384379669,-31.941787795368512,0.31611589676887186,3,0.4550001621246338,0.6550002098083505,1.747500181198121,3.5350000858306885,-0.34999990463256747,0,-0.033653777085345005,1.4827598680640677,6.489999771118164,-1.83334856570647,6.369999885559082,2.000003405982937,6.5,-0.033653777085345005
4669,2003-03-11,6.130000114440918,6.300000190734862,6.039999961853027,6.230000019073486,3104100.0,-0.01762815075512969,1.166666335530102,0.384614679235594,26.530610755402478,47.305958525357575,0.5641430049485265,0.6379484635377493,1.5783779926972539,2.0037236717817457,9.104056855241343,0.26000022888183505,0.029452235030723806,-0.6114998817443844,-1.303203472865098,0.08020370937632926,-0.9573516773047412,-0.2656480861840276,1.2350513328091441,15.000027815505293,-20.14774130252502,0.3458517955603568,3,0.4549999237060547,0.684999942779541,1.812499761581421,3.5999996662139893,0.13000011444091797,1,-0.07830342742453011,-1.3076917433884752,6.239999771118164,1.4827598680640677,6.489999771118164,-1.83334856570647,6.369999885559082,-0.07830342742453011
4670,2003-03-12,6.019999980926514,6.260000228881836,5.960000038146973,6.139999866485597,2627800.0,-0.017944556518892818,-1.5000039736467745,1.2000000000000088,22.500008940694542,43.246387745139614,0.6009520287701404,0.7435405902550123,1.6316331402229292,2.1560997107544786,8.871553157896193,0.3000001907348633,-0.029754337146724374,-0.6945000171661375,-1.4547902429208444,0.06579020858856932,-1.074645130043491,-0.3143549042887841,1.2390473474917858,9.999992052712766,-20.344879090613254,0.3801451128773536,3,0.5250000953674316,0.755000114440918,1.9049999713897705,3.7099997997283936,-0.6999998092651367,2,-0.06312294279815478,1.166666335530102,6.130000114440918,-1.3076917433884752,6.239999771118164,1.4827598680640677,6.489999771118164,-0.06312294279815478
4671,2003-03-13,6.4099998474121085,6.550000190734862,6.1599998474121085,6.210000038146973,4421800.0,0.06478403118293219,-1.6000006357824579,-1.666666666666647,36.68122234371037,40.430377627825294,0.12362103335415231,0.36849573966381843,1.1917963218378835,1.804148242135244,8.30981279686685,0.5300002098083487,-0.07619562861077256,-0.30200014114379936,-1.0661330782203162,0.4621327959327175,-0.6840666096820582,0.08006632739445951,0.7191427519790583,74.99998013178177,45.72756742766623,0.38206646853825843,3,0.13500022888183683,0.36500024795532315,1.4225001335144052,3.3199999332427987,-1.0599999427795401,3,-0.14196565820192653,-1.5000039736467745,6.019999980926514,1.166666335530102,6.130000114440918,-1.3076917433884752,6.239999771118164,-0.14196565820192653
4672,2003-03-14,6.53000020980835,6.860000133514403,6.440000057220459,6.460000038146973,4495600.0,0.018720805811670793,-6.636355754767266,0.3500011920940339,35.26786531568523,38.36243991139707,-0.0747895582165512,0.2702259044832438,1.0265168256819104,1.7258350976814505,7.181086767322545,0.4500002861022949,-0.105201554619331,-0.18699979782104492,-0.944644453667669,0.5706448580255792,-0.565822125744357,0.19182253010226713,0.4822281334583973,63.333345695776934,34.58608020077104,0.3788223279233121,3,-0.12000012397766113,0.24499988555908203,1.1324996948242188,3.1999995708465576,-0.9400000572204581,4,-0.16845334550180824,-1.6000006357824579,6.4099998474121085,-1.5000039736467745,6.019999980926514,1.166666335530102,6.130000114440918,-0.16845334550180824
4673,2003-03-17,7.110000133514403,7.130000114440918,6.329999923706055,6.460000038146973,4137500.0,0.08882081241511575,1.3188409402675125,9.285692876751508,50.0,38.27210579729167,-0.6791825249994261,-0.280026216034595,0.38673396637065593,1.1887635310765292,6.192573283166292,0.8000001907348633,-0.16140189265644178,0.3650001287460318,-0.40789612354669913,1.1378963810387628,-0.021447997400334096,0.7514482548923977,-1.1500000953674308,98.29060003227814,69.77509853668586,0.38644812614636553,3,-0.5650000572204581,-0.33500003814697177,0.4474997520446786,2.5149996280670175,-1.5500001907348624,0,-0.18706046395651021,-6.636355754767266,6.53000020980835,-1.6000006357824579,6.4099998474121085,-1.5000039736467745,6.019999980926514,-0.18706046395651021
4674,2003-03-18,7.360000133514403,7.440000057220459,7.1500000953674325,7.199999809265138,3374600.0,0.03516174336222244,-1.2307710647600583,0.24615430888332585,58.48375793064411,39.12441145325783,-0.9052343100280913,-0.5520283004231858,0.07636681334284656,0.9762365541201463,6.613203985139898,0.3299999237060556,-0.21762736732583576,0.6110001325607293,-0.17428303720589167,1.3962833023273502,0.21835854767741925,1.0036417174440393,-1.3766000938415521,94.59459981925289,60.7576139171099,0.39264158488331047,3,-0.6600000858306876,-0.5850000381469718,0.1374998092651385,2.2049996852874765,-1.6700000762939444,1,-0.19972829352747323,1.3188409402675125,7.110000133514403,-6.636355754767266,6.53000020980835,-1.6000006357824579,6.4099998474121085,-0.19972829352747323
4675,2003-03-19,6.8400001525878915,7.300000190734862,6.75,7.289999961853027,4843200.0,-0.07065217003986812,1.3404250138485658,-2.81249310822694,46.64536692541814,38.881882608532,-0.3709418851745312,-0.05119231566960547,0.541930098838848,1.5265954197214624,6.795260427375211,0.6100001335144034,-0.25256870041375734,0.10150015354156583,-0.6723699269407257,0.8753702340238574,-0.28543488669957995,0.4884351937827116,-0.7983361122131356,53.125015133989464,21.521329330631136,0.3869350402411456,3,-0.1400001049041757,-0.06500005722045987,0.6274998188018799,2.694999694824218,-1.6900000572204599,2,-0.08479530859171314,-1.2307710647600583,7.360000133514403,1.3188409402675125,7.110000133514403,-6.636355754767266,6.53000020980835,-0.08479530859171314
4676,2003-03-20,6.980000019073486,7.059999942779541,6.5999999046325675,6.769999980926514,2391600.0,0.020467816281060536,1.4864874617563641,-0.4666669492369552,50.0,39.0120918311489,-0.46412087402642577,-0.21314652938396872,0.373465937306249,1.4163203512065028,7.090725134739778,0.46000003814697354,-0.2610378558369275,0.24850001335144078,-0.5132784984698295,1.010278525172711,-0.13238924255919482,0.6293892692620764,-0.8824025380249019,58.558560106605306,27.47782706597213,0.3808892559106352,3,-0.2799999713897705,-0.2049999237060547,0.48749995231628507,2.554999828338623,-1.7300000190734863,3,-0.23782232705960005,1.3404250138485658,6.8400001525878915,-1.2307710647600583,7.360000133514403,1.3188409402675125,7.110000133514403,-0.23782232705960005
4677,2003-03-21,7.019999980926514,7.28000020980835,6.9000000953674325,7.21999979019165,3442400.0,0.005730653544946174,1.3749959021889706,-0.9523798711177515,53.42019640101295,42.169892068063085,-0.47051360351479143,-0.2668268421811977,0.31455097846156477,1.4097729838697486,7.431161651233392,0.3800001144409171,-0.2603252740104143,0.28849997520446813,-0.4732785366168022,1.0502784870257384,-0.09238928070616748,0.6693892311151037,-0.8687063968310547,62.16215984009204,28.13739373394646,0.3808892559106352,3,-0.31999993324279785,-0.24499988555908203,0.3875000476837167,2.5149998664855957,-1.809999942779541,4,-0.23789174940617808,1.4864874617563641,6.980000019073486,1.3404250138485658,6.8400001525878915,-1.2307710647600583,7.360000133514403,-0.23789174940617808
4678,2003-03-24,6.670000076293945,6.8499999046325675,6.510000228881836,6.820000171661378,2386700.0,-0.049857536407909575,2.2380989143984875,0.7500011920940368,51.090345501991514,44.89875148435076,-0.05934435418935191,0.0445000574528116,0.6082961914623404,1.7915298679942282,7.88047087588412,0.5099997520446777,-0.2504825946607525,-0.0354999303817749,-0.7662523652672366,0.6952525045036868,-0.40087614782450576,0.32987628706095595,-0.46715823327348627,17.20428784357277,-19.481801422786475,0.3653762174427311,3,0.029999971389770508,0.10500001907348633,0.6674997806549081,2.794999599456787,-1.320000171661377,0,-0.16191902718929718,1.3749959021889706,7.019999980926514,1.4864874617563641,6.980000019073486,1.3404250138485658,6.8400001525878915,-0.16191902718929718
4679,2003-03-25,6.860000133514403,7.0,6.53000020980835,6.670000076293945,2015500.0,0.02848576537438774,1.0,-1.266666242811671,55.454547950387536,48.5603669298722,-0.15075800855521937,-0.1741167420074774,0.36212228097202637,1.6353527197972442,8.245896544745044,0.4699997901916504,-0.2433182599358794,0.16700012683868337,-0.5428732142378552,0.8768734679152219,-0.18793654369958634,0.5219367973769531,-0.6076719619259441,44.303787535838175,4.066853673292151,0.35493667053826927,3,-0.06000018119811923,-0.08500003814697177,0.4299997091293353,2.604999542236329,-1.3700003623962393,1,-0.18950439729348334,2.2380989143984875,6.670000076293945,1.3749959021889706,7.019999980926514,1.4864874617563641,6.980000019073486,-0.18950439729348334
4680,2003-03-26,7.059999942779541,7.139999866485597,6.739999771118164,6.860000133514403,3864800.0,0.02915449057909525,1.2222248713200659,1.0526302580692213,60.23739136918933,51.177719043814314,-0.2097803546356305,-0.380221724054417,0.10937109516651944,1.4575891284627094,8.682567568111113,0.40000009536743253,-0.14743731384662695,0.35849993228912336,-0.3652411916526166,1.0822410562308633,-0.0033706296817470616,0.7203704942599938,-0.7601648957658016,71.42853604176847,25.181145029937213,0.3618705619708702,3,-0.17499995231628418,-0.3599998950958252,0.32999992370605646,1.7300000190734863,-1.0900001525878906,2,-0.19405097686441475,1.0,6.860000133514403,2.2380989143984875,6.670000076293945,1.3749959021889706,7.019999980926514,-0.19405097686441475
4681,2003-03-27,7.019999980926514,7.170000076293945,6.8499999046325675,7.0,2412200.0,-0.005665717022269479,1.0000000000000056,0.09999999999999956,58.05471569558306,53.709591308247404,-0.08286654996290732,-0.3610982353793908,0.07540213751474312,1.5115155398646607,8.973377572377585,0.32000017166137784,-0.043477970489442797,0.3199999809265135,-0.4008183586539955,1.0408183205070225,-0.04040918886374101,0.680409150716768,-0.6745583335045051,66.2337356724364,17.333874779789113,0.3604091697902545,3,-0.13499999046325684,-0.31999993324279785,0.3699998855590838,1.5399999618530273,-0.8400001525878915,3,-0.2663817508034061,1.2222248713200659,7.059999942779541,1.0,6.860000133514403,2.2380989143984875,6.670000076293945,-0.2663817508034061
4682,2003-03-28,6.630000114440918,7.269999980926514,6.5999999046325675,6.940000057220459,4494800.0,-0.055555536687355245,-2.6216184868296293,-15.500011920940324,55.685137274909884,54.34127322768183,0.36074637903447293,0.001408281043645765,0.39859371582098113,1.91235738175806,9.5845916199537,0.6700000762939462,0.07991438756054325,-0.05249989032745361,-0.7615950291218976,0.6565952484669904,-0.4070474597246756,0.30204767906976837,-0.24077613062697178,15.789463777618135,-36.836298087665384,0.3545475693972222,3,0.3450000286102295,0.06999993324279785,0.7599997520446795,1.929999828338623,-0.48000001907348544,4,-0.20814481004836116,1.0000000000000056,7.019999980926514,1.2222248713200659,7.059999942779541,1.0,6.860000133514403,-0.20814481004836116
4683,2003-03-31,6.230000019073486,6.630000114440918,6.199999809265138,6.5900001525878915,3931200.0,-0.060331838380543124,-1.0476178041677828,1.1612909676258303,51.34408481549157,53.5479762148871,0.6959809622124675,0.37495231001638096,0.7451028097329768,2.305655077985495,10.111275507994453,0.43000030517578036,0.14120974942214382,-0.42349998950958234,-1.157638311142878,0.3106383321237134,-0.7905691503262302,-0.056430828692934476,1.2100000381469727,2.8037574762037436,-52.32670508944864,0.36706916081664787,3,0.5199999809265137,0.4700000286102295,1.1599998474121112,2.3299999237060547,-0.309999942779541,0,-0.1637239129701008,-2.6216184868296293,6.630000114440918,1.0000000000000056,7.019999980926514,1.2222248713200659,7.059999942779541,-0.1637239129701008
4684,2003-04-01,6.0999999046325675,6.4000000953674325,5.989999771118164,6.25,4311900.0,-0.020866791981206445,-1.216215798243957,0.41666677704559896,51.06951776205773,54.03954853006928,0.7023094341700498,0.4907331980141558,0.8267355351417001,2.431641574251935,10.466626740353062,0.41000032424926847,0.1970126151235565,-0.5285001039505017,-1.303240224939211,0.24624001703820753,-0.9158701644448568,-0.14113004345614666,1.3152001476287847,8.593759022185893,-50.08720077347285,0.38737006049435474,4,0.5350000858306894,0.6000001430511483,1.1475000381469735,2.41499996185303,-0.40000009536742986,1,-0.12295082159434478,-1.0476178041677828,6.230000019073486,-2.6216184868296293,6.630000114440918,1.0000000000000056,7.019999980926514,-0.12295082159434478
4685,2003-04-02,6.519999980926514,6.53000020980835,6.269999980926514,6.309999942779541,6711900.0,0.06885247260003768,1.2608666807644304,-1.3999993642175184,51.458887719773564,54.201647165599674,0.2594250754152396,0.07621592524340404,0.3561260543863991,2.0046005873051183,10.494891007422002,0.43000030517578214,0.17850152620429327,-0.1095000267028805,-0.8835931416532414,0.6645930882474804,-0.49654658417806097,0.27754653077229996,0.8381920600891108,41.40625960426247,-14.582125711322128,0.38704655747518035,4,0.11500000953674316,0.18000006675720215,0.6624999046325684,1.929999828338623,-0.7399997711181641,2,-0.15797549276403267,-1.216215798243957,6.0999999046325675,-1.0476178041677828,6.230000019073486,-2.6216184868296293,6.630000114440918,-0.15797549276403267
4686,2003-04-03,6.5,6.690000057220459,6.449999809265138,6.639999866485597,3584700.0,-0.0030674817461688875,-1.0000000000000073,-0.6666659097824302,49.59127775091869,53.77621176003365,0.22817134757150015,0.11220748835349159,0.33004360867551874,2.021044314846751,10.267094475207365,0.24000024795532138,0.1063841490246471,-0.13600001335144007,-0.9030697147816573,0.6310696880787772,-0.5195348640665491,0.247534837363669,0.8034643502197261,39.84376135049202,-14.586997782958406,0.3835348507151087,4,0.12999987602233887,0.20000004768371582,0.682499885559082,1.9499998092651367,-0.6999998092651376,3,-0.08153849381666922,1.2608666807644304,6.519999980926514,-1.216215798243957,6.0999999046325675,-1.0476178041677828,6.230000019073486,-0.08153849381666922
4687,2003-04-04,6.119999885559082,6.579999923706055,6.010000228881836,6.519999980926514,5019700.0,-0.05846155606783354,1.1923065989680144,2.8571462631257885,35.73486588163968,52.07004735777233,0.5219716682188054,0.4880915854090464,0.6798725651449278,2.39316665882734,9.99348901761563,0.5699996948242188,0.10125882121910124,-0.4975001335144045,-1.296575351360108,0.301575084331299,-0.8970377424372566,-0.0979625245915523,1.130925881496582,18.57143732965851,-29.0592164312209,0.3995376089228518,4,0.5099999904632568,0.5800001621246338,1.0800001621246338,2.3299999237060547,0.5999999046325684,4,0.009803912402207349,-1.0000000000000073,6.5,1.2608666807644304,6.519999980926514,-1.216215798243957,6.0999999046325675,0.009803912402207349
4688,2003-04-07,6.03000020980835,6.5,6.0,6.4099998474121085,3635200.0,-0.014705829646026292,-1.272726977167089,0.949998867512017,29.909363469830765,49.23169352659936,0.5717676993557674,0.5918989248397315,0.7477045973888483,2.4841058638947935,9.710682517607927,0.5,0.06684140624649082,-0.5769998311996458,-1.4020574452420922,0.24805778284280056,-0.989528638220869,-0.16447102417842263,1.1704885174098143,5.714346048758623,-34.48956597472038,0.4125288070212233,4,0.5999996662139893,0.6699998378753662,1.179999828338623,2.419999599456787,0.8499999046325684,0,0.019900477841425568,1.1923065989680144,6.119999885559082,-1.0000000000000073,6.5,1.2608666807644304,6.519999980926514,0.019900477841425568
4689,2003-04-08,5.6500000953674325,5.800000190734862,5.429999828338623,5.75,9076700.0,-0.0630182589086501,2.699998331072358,0.26315789473684037,31.230280637505786,46.008681223078966,0.851638073878414,0.9845744858596328,1.1067895918583446,2.852147372949916,9.335717433501559,0.6000003814697266,0.0009221522549003325,-0.9329999446868884,-1.8403059954037415,-0.025693893970035298,-1.386652970045315,-0.47934691932846185,1.502069073606731,17.46033548137088,-20.2371469383146,0.45365302535842655,4,0.6999998092651358,0.7849998474121085,1.317499876022338,2.799999713897704,1.3199996948242179,1,0.04778760643701441,-1.272726977167089,6.03000020980835,1.1923065989680144,6.119999885559082,-1.0000000000000073,6.5,0.04778760643701441
4690,2003-04-09,5.639999866485597,5.800000190734862,5.46999979019165,5.610000133514403,4659200.0,-0.0017699519846088307,-1.1290319603518073,-0.29999761581195566,27.960523529561257,42.66488209352099,0.7141265984038094,1.0167770716641504,1.093392999348156,2.8383534282209117,8.796579249527586,0.330000400543212,-0.036532208410710254,-0.9240001678466792,-1.8946516622829694,0.04665132658961113,-1.4093259150648239,-0.43867442062853446,1.4087451420504342,16.66666666666674,-17.632273948560513,0.48532574721814514,4,0.7100000381469718,0.7950000762939444,1.2750000953674308,2.80999994277954,1.4600000381469709,2,0.010638287978706584,2.699998331072358,5.6500000953674325,-1.272726977167089,6.03000020980835,1.1923065989680144,6.119999885559082,0.010638287978706584
4691,2003-04-10,5.5,5.71999979019165,5.449999809265137,5.670000076293945,2637300.0,-0.024822671950315733,1.0000035321335854,-5.666719649044392,25.796177618508096,39.343886576143014,0.6882129351674093,1.1437469950587609,1.198215459509619,2.958453273128395,9.028670255208251,0.26999998092651367,-0.11598281296458524,-1.01850004196167,-2.098680881277331,0.06168079735399079,-1.5585904616195005,-0.47840962230383965,1.4516202977241868,6.086970944033835,-23.667646330587324,0.5400904196578303,4,0.559999942779541,0.934999942779541,1.3774999380111694,2.5149998664855975,1.2800002098083496,3,0.050909129056063485,-1.1290319603518073,5.639999866485597,2.699998331072358,5.6500000953674325,-1.272726977167089,6.03000020980835,0.050909129056063485
4692,2003-04-11,5.429999828338623,5.679999828338622,5.349999904632568,5.570000171661377,2265800.0,-0.012727303938432133,-1.199998092652574,0.8235310617195302,28.321674998812085,36.7858410409564,0.6370888603457985,1.1880230777310468,1.2450394641428195,3.0017171684227364,10.078606084160008,0.3299999237060538,-0.24282385193922718,-1.0335001945495605,-2.218179230447154,0.15117884134803283,-1.6258397124983572,-0.44116067660076386,1.43032324122243,6.956514527983082,-23.378289585569505,0.5923395179487965,4,0.5900001525878906,0.9650001525878906,1.4300001859664917,2.4549999237060565,1.3700003623962393,4,0.06814003206137231,1.0000035321335854,5.5,-1.1290319603518073,5.639999866485597,2.699998331072358,5.6500000953674325,0.06814003206137231
4693,2003-04-14,5.78000020980835,5.789999961853027,5.289999961853027,5.440000057220459,3725200.0,0.06445679420524275,1.7777804268756274,-2.428566562898073,32.11920927148138,34.68025120867015,0.24199112250644816,0.7729005858788662,0.8754521082985445,2.6178027037868628,11.203814578896615,0.5,-0.3602291998211449,-0.6169998168945314,-1.7981874972926093,0.5641878635035464,-1.2075936570935708,-0.02640597669549205,0.9594970065584247,96.0784368723986,64.7218213388874,0.5905938401990392,4,0.20999979972839355,0.5849997997283936,1.022499680519104,2.10499954223633,1.1299996376037589,0,0.16262967928412397,-1.199998092652574,5.429999828338623,1.0000035321335854,5.5,-1.1290319603518073,5.639999866485597,0.16262967928412397
4694,2003-04-15,5.889999866485597,5.989999771118164,5.679999828338622,5.789999961853027,3102200.0,0.01903108177930224,1.0666682561253824,0.29411723457012007,30.034130470444595,32.29972262541137,0.11071295174031714,0.5766928972065033,0.7438384240689571,2.4799324873958897,11.584186582877608,0.3099999427795419,-0.4467182133681451,-0.4335001468658435,-1.5431568519615135,0.6761565582298266,-0.9883284994136785,0.12132820568199154,0.7045476244298028,85.71429544565908,56.97166059624605,0.5548283525478351,4,0.10000014305114657,0.4750001430511466,0.9050000905990592,1.994999885559083,1.2300000190734854,1,0.1680815399654716,1.7777804268756274,5.78000020980835,-1.199998092652574,5.429999828338623,1.0000035321335854,5.5,0.1680815399654716
4695,2003-04-16,6.260000228881836,6.369999885559082,6.059999942779541,6.110000133514403,7449700.0,0.0628183991143294,-1.479994812021614,1.5000023841880603,38.34356460856871,31.049976720705814,-0.33530813274623394,0.16971378238315005,0.35672259403882034,2.0662066070888443,12.499181955422593,0.48000001907348544,-0.48140705469119194,-0.03449978828430211,-1.1173124365344034,1.0483128599657991,-0.5759061124093527,0.5069065358407485,0.20409250912732624,89.81484588445352,63.09585060587258,0.5414063241250504,4,-0.3250002861022949,0.10499978065490723,0.4399998188018799,1.544999599456788,0.6299996376037607,2,0.11341845612626034,1.0666682561253824,5.889999866485597,1.7777804268756274,5.78000020980835,-1.199998092652574,5.429999828338623,0.11341845612626034
4696,2003-04-17,5.320000171661377,5.6599998474121085,5.300000190734863,5.480000019073486,24366000.0,-0.15015974805936427,-2.599999999999991,-1.0666649712467313,32.80840374606187,30.724814261197167,0.46902990338104544,1.03187932382113,1.2741342526036563,2.9372509312657424,13.590243960247312,0.9600000381469727,-0.5310642496420437,-0.8914998531341549,-2.007060139065821,0.2240604327975113,-1.449279996099988,-0.3337197101683218,1.049999713897705,2.777797400707485,-24.277613764691687,0.5577801429658329,4,0.5749998092651367,1.0449998378753662,1.3399999141693115,2.4449996948242196,2.1599998474121094,3,0.3345864051758698,-1.479994812021614,6.260000228881836,1.0666682561253824,5.889999866485597,1.7777804268756274,5.78000020980835,0.3345864051758698
4697,2003-04-21,5.349999904632568,5.5,5.269999980926514,5.449999809265137,9149100.0,0.005639047369019767,1.2999969005629055,0.625,37.20930264794287,31.535918614320735,0.35572784483676845,0.9173874096120285,1.2294884769220733,2.8374505249574735,14.91839570564747,0.23000001907348633,-0.6200446340210757,-0.7780001163482666,-1.8887438534417171,0.33274362074518393,-1.3333719848949919,-0.22262824780154133,1.0199999809265137,7.272720967441989,-21.906436433415628,0.5553718685467254,4,0.4700000286102295,1.005000114440918,1.3100001811981201,2.4149999618530282,2.320000171661377,0,0.26728978143299464,-2.599999999999991,5.320000171661377,-1.479994812021614,6.260000228881836,1.0666682561253824,5.889999866485597,0.26728978143299464
4698,2003-04-22,5.5900001525878915,5.6599998474121085,5.329999923706055,5.389999866485597,6668200.0,0.044859860230559434,-1.0624984167524554,-2.0000047683761295,42.81690625154891,32.82332146032553,0.0522439315897838,0.6243378488350979,0.983454247286299,2.5291349084310726,15.721623121825838,0.3299999237060538,-0.7019473108785945,-0.48399987220764107,-1.5887913640152362,0.6207916195999541,-1.036395618111439,0.06839587369615696,0.6479997444152827,29.090927218604364,-2.580934914368463,0.5523957459037977,4,0.22999978065490634,0.7649998664855948,1.0024999380111685,2.174999713897705,1.9499998092651358,1,0.21645796155958985,1.2999969005629055,5.349999904632568,-2.599999999999991,5.320000171661377,-1.479994812021614,6.260000228881836,0.21645796155958985
4699,2003-04-23,5.559999942779541,5.75,5.460000038146973,5.630000114440918,5567700.0,-0.005366763683264275,-1.1481480173286167,-0.35000035762735704,34.81012982944627,33.58438882697941,0.07614221747903382,0.5817798290063463,0.9998551114738721,2.4881953679198006,16.804306854040398,0.28999996185302734,-0.7026109051922909,-0.4490000724792482,-1.5112301031094875,0.613229958150991,-0.9801150877943678,0.0821149428358714,0.5618399642944336,26.363635181395374,-3.9084789716175266,0.5311150153151197,4,0.25999999046325684,0.7950000762939453,1.1000001430511475,2.2049999237060556,1.9200000762939453,2,0.2428057407420905,-1.0624984167524554,5.5900001525878915,1.2999969005629055,5.349999904632568,-2.599999999999991,5.320000171661377,0.2428057407420905
4700,2003-04-24,5.690000057220459,5.71999979019165,5.5,5.539999961853027,4156800.0,0.023381315787555312,1.0952404740225385,-2.1428532503184585,37.61468331386857,34.89755612646391,-0.05142766450133163,0.3624639580436906,0.8597425350640737,2.2778706329438734,18.22967224775655,0.2199997901916504,-0.6746387310396056,-0.250499963760376,-1.1978391929067795,0.6968392653860276,-0.7241695783335782,0.22316965081282625,0.32961905871582076,87.50001241763383,56.02460702427111,0.4736696145732018,4,0.12999987602233887,0.5950000286102295,1.0475000143051147,2.0749998092651376,1.7300000190734863,3,0.25131806923692235,-1.1481480173286167,5.559999942779541,-1.0624984167524554,5.5900001525878915,1.2999969005629055,5.349999904632568,0.25131806923692235
4701,2003-04-25,5.150000095367432,5.670000076293945,5.150000095367432,5.619999885559082,6289900.0,-0.09490333153297281,-1.212766864063811,-3.133329942493475,35.860064591262386,35.7351549700695,0.4846721728703196,0.7959962149370226,1.3863704801881358,2.736304845915842,19.895657665836378,0.5399999618530273,-0.6404907505155046,-0.6969999313354496,-1.561214836613921,0.16721497394302176,-1.1291073839746852,-0.2648924786962139,0.7796647243676764,0.0,-31.740026849136992,0.4321074526392357,4,0.6099998950958252,1.065000057220459,1.587499976158142,2.614999771118165,2.170000076293946,4,0.33786402697027973,1.0952404740225385,5.690000057220459,-1.1481480173286167,5.559999942779541,-1.0624984167524554,5.5900001525878915,0.33786402697027973
4702,2003-04-28,5.25,5.269999980926514,4.940000057220459,5.199999809265137,3880000.0,0.019417456850636006,6.3333192048488955,-0.10638343203190549,38.66279097974066,36.46221960432053,0.39834432085788407,0.619048153419163,1.2748520088345456,2.560879484002273,21.346298495489936,0.3299999237060547,-0.5934540876322245,-0.5280000209808353,-1.3482336257793417,0.29223358381767106,-0.9381168233800885,-0.11788321858158213,0.570511758323633,38.27160057762056,3.1056797311660773,0.41011680239925297,4,0.4049999713897705,0.8600001335144043,1.4875000715255737,2.5149998664855966,2.2100000381469727,0,0.42476190839494987,-1.212766864063811,5.150000095367432,1.0952404740225385,5.690000057220459,-1.1481480173286167,5.559999942779541,0.42476190839494987
4703,2003-04-29,5.210000038146973,5.3400001525878915,5.170000076293945,5.269999980926514,3445600.0,-0.007619040352957573,-1.428574834554391,-1.1999942779759294,42.90322684844718,37.89211920187638,0.38999943460305886,0.6099886307951294,1.2987625508068081,2.538347074169339,22.081148783530182,0.1700000762939462,-0.5240904520867087,-0.516999983787537,-1.3456983956628967,0.3116984280878228,-0.9313491897252169,-0.1026507778498571,0.4696298480001522,33.33333333333333,-3.9040055711308597,0.41434920593767965,4,0.44499993324279785,0.8949999809265137,1.527500033378601,2.554999828338624,2.4099998474121094,1,0.47216890981480963,6.3333192048488955,5.25,-1.212766864063811,5.150000095367432,1.0952404740225385,5.690000057220459,0.47216890981480963
4704,2003-04-30,5.349999904632568,5.349999904632568,4.949999809265137,5.130000114440918,4434400.0,0.026871375328317404,2.6363679712510266,-3.6666666666666665,45.510837193056425,38.688482822375015,0.18477637866915586,0.4331263167711672,1.120434663119573,2.3430196261414897,22.62245510076926,0.40000009536743164,-0.4606116721815354,-0.33950011730194074,-1.1650009478304408,0.48600071322655936,-0.7522505325661903,0.07325029796230886,0.21128920888629033,52.56410099659,12.199065739229653,0.41275041526424994,4,-0.004999876022338867,0.755000114440918,1.3875001668930054,2.4149999618530282,1.7400002479553232,2,0.40934581238480705,-1.428574834554391,5.210000038146973,6.3333192048488955,5.25,-1.212766864063811,5.150000095367432,0.40934581238480705
4705,2003-05-01,5.489999771118164,5.53000020980835,5.179999828338623,5.25,3085600.0,0.026168199809568193,1.187497951094488,1.0909090909090908,49.845197719094834,40.581459930489785,-0.08485821968973095,0.22346193568254336,0.9503580678119068,2.157365194154714,23.329043149944045,0.35000038146972656,-0.4284760835827326,-0.14800024032592773,-0.8783815894991065,0.582381108847251,-0.5131909149125171,0.21719043426066165,-0.5499997138977051,75.34242459277782,29.37567825884313,0.3651906745865893,5,-0.14499974250793457,0.6150002479553223,1.2975002527236938,2.2750000953674325,1.5900001525878906,3,0.3624772916065191,2.6363679712510266,5.349999904632568,-1.428574834554391,5.210000038146973,6.3333192048488955,5.25,0.3624772916065191
4706,2003-05-02,5.96999979019165,6.019999980926514,5.380000114440918,5.5,7545900.0,0.08743170110838161,1.2456128903266501,1.958334326745027,57.41758119396344,42.82682421338096,-0.5173660435513092,-0.31439966949193554,0.44298220044248104,1.6233403012463263,24.032712119582357,0.6399998664855957,-0.38745754801756327,0.35849978923797643,-0.2717975856896846,0.9887971641656375,0.04335110177414592,0.6736484767018069,-1.0199999809265137,95.37035238268481,42.63210250507447,0.3151486874638305,5,-0.48999977111816406,0.13500022888183594,0.8225002288818359,1.7950000762939462,1.140000343322753,4,0.24288112848589338,1.187497951094488,5.489999771118164,2.6363679712510266,5.349999904632568,-1.428574834554391,5.210000038146973,0.24288112848589338
4707,2003-05-05,6.179999828338622,6.3499999046325675,6.070000171661378,6.1500000953674325,3838700.0,0.035175887022975916,-1.9473721195207614,0.06382924758106111,55.71428026471817,44.25986577039978,-0.6674372991999826,-0.5477580262553792,0.21070589113743754,1.3697280132909482,23.791577729663654,0.3800001144409171,-0.3963378898012886,0.5654998302459706,-0.07546903022265905,1.2064686907146003,0.24501540001165534,0.8859842604802859,-1.1872000122070308,87.85713823474214,38.92393971054151,0.3204844302343149,5,-0.5349998474121085,-0.07499980926513583,0.6125001907348642,1.5850000381469744,0.8400001525878915,0,0.1844660800952196,1.2456128903266501,5.96999979019165,1.187497951094488,5.489999771118164,2.6363679712510266,5.349999904632568,0.1844660800952196
4708,2003-05-06,6.1500000953674325,6.300000190734862,6.059999942779541,6.179999828338622,3556500.0,-0.004854325858331676,-1.2857162319880389,-1.0,53.80117285207173,46.369981661802605,-0.6142419212788548,-0.5357768084172525,0.212141015931123,1.3500694715217056,23.528068197388325,0.24000024795532138,-0.3001814676011225,0.5295001029968267,-0.12982891159595322,1.1888291175896066,0.19983559570043674,0.8591646102932167,-1.0757682739257826,85.7143003113407,39.72208129385476,0.32966450729639013,5,-0.5050001144409189,-0.33500003814697354,0.6874999999999991,1.614999771118164,0.6599998474121085,1,0.21300811747406545,-1.9473721195207614,6.179999828338622,1.2456128903266501,5.96999979019165,1.187497951094488,5.489999771118164,0.21300811747406545
4709,2003-05-07,5.920000076293945,6.1500000953674325,5.880000114440918,6.119999885559082,2962700.0,-0.03739837650518696,1.0769211018596558,6.666719649045122,44.81707042274816,47.170246896122556,-0.3663290209587924,-0.29988730780731654,0.4128938973969696,1.5314437127665599,22.53322289887076,0.26999998092651456,-0.23263630030318883,0.28600008487701434,-0.3867914453213661,0.9587916150753948,-0.05039568022217633,0.622395849976205,-0.7692221698608401,63.247880316326466,21.857128638663298,0.33639576509919034,5,-0.27500009536743164,-0.10500001907348633,0.8049999475479126,1.8449997901916513,0.619999885559082,2,0.28716212624263604,-1.2857162319880389,6.1500000953674325,-1.9473721195207614,6.179999828338622,1.2456128903266501,5.96999979019165,0.28716212624263604
4710,2003-05-08,5.699999809265138,5.949999809265138,5.690000057220459,5.880000114440918,2242000.0,-0.037162206789452035,-1.600000000000009,0.9000023841880603,57.42186808784013,49.566002840186755,-0.16177331047323928,-0.07922334253004859,0.6075799431240014,1.701045252646062,21.60693467209833,0.2599997520446786,-0.2082183608664696,0.06299982070922905,-0.6104391278080383,0.7364387692264964,-0.27371965354940464,0.39971929496786274,-0.4772685829400647,32.98966639580356,-12.736559614808712,0.33671947425863386,5,-0.054999828338623935,0.11500024795532138,0.9675002098083487,1.7800002098083487,1.1500000953674299,3,0.2438597175149655,1.0769211018596558,5.920000076293945,-1.2857162319880389,6.1500000953674325,-1.9473721195207614,6.179999828338622,0.2438597175149655
4711,2003-05-09,5.78000020980835,5.8499999046325675,5.6500000953674325,5.789999961853027,2991300.0,0.01403515845968517,2.076928719982115,0.05555408383842693,58.237551812638486,51.74097626606428,-0.1598166476763465,-0.14458418415191154,0.497514930688121,1.5734737571906727,20.627871389622676,0.19999980926513494,-0.1497462439930981,0.12900021076202428,-0.5440885286905024,0.802088950214551,-0.2075441589642395,0.46554458048828806,-0.489632862784827,18.571449980449593,-30.696218658567652,0.3365443697262635,5,-0.13000035285949707,0.034999847412109375,0.8874998092651367,1.5699996948242188,1.5099997520446777,4,0.22491343714688372,-1.600000000000009,5.699999809265138,1.0769211018596558,5.920000076293945,-1.2857162319880389,6.1500000953674325,0.22491343714688372
4712,2003-05-12,5.800000190734862,5.889999866485597,5.730000019073486,5.8499999046325675,4252000.0,0.003460204186943372,1.4615429759856267,5.0000953697963855,54.39330560628735,53.017651683602075,-0.10459365957509625,-0.14276293043207122,0.44931953223646826,1.4932413172888106,19.417534882148495,0.15999984741211026,-0.10762233364368345,0.13050017356872434,-0.5373313701695466,0.7983317173069953,-0.20341559830041067,0.46441594543785936,-0.44605489025479717,23.076934363007794,-27.555614490404665,0.33391577186913535,5,-0.15000033378600985,-0.04000020027160556,0.864999771118165,1.549999713897706,1.809999942779541,0,0.22586205167237483,2.076928719982115,5.78000020980835,-1.600000000000009,5.699999809265138,1.0769211018596558,5.920000076293945,0.22586205167237483
4713,2003-05-13,6.71999979019165,6.9000000953674325,5.75,5.800000190734862,12963500.0,0.15862061537970806,-1.254902189944815,-18.400097275336904,67.68292594282201,55.481217100242695,-0.8804647740950546,-1.0421615045466748,-0.48328588840427855,0.5286051858303242,18.513215843192715,1.1500000953674325,0.013125194523915695,1.0034997940063475,0.18713369561628124,1.8198658923964137,0.5953167448113144,1.4116828432013806,-1.3062912134624352,85.59997558593743,30.579916559543783,0.4081830491950332,5,-0.679999828338623,-0.7999997138977051,-0.05499982833862305,0.5950002670288086,0.9400000572204581,1,0.04464288691983831,1.4615429759856267,5.800000190734862,2.076928719982115,5.78000020980835,-1.600000000000009,5.699999809265138,0.04464288691983831
4714,2003-05-14,6.880000114440918,7.239999771118164,6.800000190734862,6.96999979019165,10699000.0,0.023809572804273094,-2.520003356939979,-0.09782577710237327,67.97583199081824,57.49573201932308,-0.8946979654104448,-1.1849433110735985,-0.6475227561552588,0.3396143530112887,18.2808686803821,0.5199999809265137,0.12925297902471478,1.1140001058578495,0.1471517340313344,2.0808484776843645,0.630575919944592,1.597424291771107,-1.3473882162206454,77.35850754137613,25.35444819487887,0.4834241859132577,5,-0.570000171661377,-0.7900002002716064,-0.21500015258789062,0.2499999999999991,0.3899998664855957,2,-0.010174443386192444,-1.254902189944815,6.71999979019165,1.4615429759856267,5.800000190734862,2.076928719982115,5.78000020980835,-0.010174443386192444
4715,2003-05-15,6.96999979019165,7.119999885559082,6.869999885559082,7.0900001525878915,4703700.0,0.013081348001990012,1.7777804268756274,1.3333421636829015,81.81818030248823,60.20690969804806,-0.8411363309489426,-1.284901900750878,-0.7375767306263361,0.2280384241529525,18.969263105588187,0.25,0.24076467821739733,1.1684998035430905,0.08070587814832386,2.256293728937857,0.6246028408457072,1.7123967662404738,-1.2666491046815889,83.01886566114985,23.42719005837874,0.5438969626973831,5,-0.5249998569488525,-0.8799998760223389,-0.5774998664855957,-0.44499993324279785,0.010000228881835938,3,-0.06169294709932838,-2.520003356939979,6.880000114440918,-1.254902189944815,6.71999979019165,1.4615429759856267,5.800000190734862,-0.06169294709932838
4716,2003-05-16,7.0999999046325675,7.389999866485597,6.9000000953674325,6.929999828338622,5321300.0,0.018651379964724768,-3.2608760552635294,-1.4166630241715867,82.00692024394928,63.12831414018484,-0.8872981219587732,-1.3435984612442011,-0.8619307171895718,0.07093143620315878,18.61956378682163,0.48999977111816406,0.34723719975911926,1.209499931335448,0.002808567376668236,2.4161912952942277,0.6061542493560585,1.8128456133148374,-1.2429843105616953,82.53012117409948,19.405439872354933,0.6033456819793899,5,-0.5799999237060529,-0.9349999427795401,-0.7074999809265128,-0.5750000476837149,0.20000028610229492,4,-0.03521126807859276,1.7777804268756274,6.96999979019165,-2.520003356939979,6.880000114440918,-1.254902189944815,6.71999979019165,-0.03521126807859276
4717,2003-05-19,6.78000020980835,7.139999866485597,6.760000228881836,7.070000171661378,3179900.0,-0.045070380158093615,-1.3030286391353405,-1.7058813629682872,74.76341277662016,65.45745190957912,-0.5288523958687525,-0.960203889214398,-0.5437554548163765,0.35482240174694013,18.0971842668296,0.37999963760376065,0.4286232311959086,0.8180002212524418,-0.42282459187854915,2.0588250343834327,0.19758781468694586,1.4384126278179377,-0.7390265030477101,62.80489595499584,-3.919311573272566,0.6204124065654955,5,-0.26000022888183505,-0.6150002479553223,-0.5325002670288086,-0.25500035285949707,0.2199997901916504,0,0.07522120003873778,-3.2608760552635294,7.0999999046325675,1.7777804268756274,6.96999979019165,-2.520003356939979,6.880000114440918,0.07522120003873778
4718,2003-05-20,6.800000190734862,7.0,6.550000190734862,6.989999771118164,3853400.0,0.0029498496028923515,3.285711690682612,0.6551710530210115,73.77049872324888,68.67449949852364,-0.49947910405309326,-0.9327271934662962,-0.5573256022383299,0.29926176798364335,17.762351624948224,0.4499998092651376,0.44718224839654397,0.7775002002716054,-0.5042728304999704,2.059273231043181,0.13661368488581704,1.4183867156573937,-0.5971433448072281,29.76191625033273,-37.1525844970793,0.6408865153857879,5,-0.28000020980834783,-0.635000228881835,-0.5925002098083487,-0.3150002956390372,0.23999977111816495,1,0.11911763530289043,-1.3030286391353405,6.78000020980835,-3.2608760552635294,7.0999999046325675,1.7777804268756274,6.96999979019165,0.11911763530289043
4719,2003-05-21,6.9099998474121085,6.949999809265138,6.449999809265138,6.6599998474121085,3038000.0,0.016176419645858697,2.0303037308903527,-1.3157923796234423,73.50993889851864,70.46206292193236,-0.5076655041763178,-0.9870069088675502,-0.6559384902988601,0.16116529621547926,17.544905709121764,0.5,0.4648146345408968,0.819999861717223,-0.5008132611506468,2.140812984585093,0.1595933002832881,1.480406423151158,-0.5646858390175185,48.93617129207118,-16.21362601217217,0.660406561433935,5,-0.3899998664855939,-0.7449998855590811,-0.7324998378753653,-0.4549999237060538,0.10000038146972745,2,0.1085383526138406,3.285711690682612,6.800000190734862,-1.3030286391353405,6.78000020980835,-3.2608760552635294,7.0999999046325675,0.1085383526138406
4720,2003-05-22,7.119999885559082,7.239999771118164,6.8499999046325675,6.989999771118164,4221700.0,0.03039074425242161,1.1081080384459792,0.5200004577636719,70.90909626858391,71.8700123059263,-0.5532342932361063,-1.1429833029484717,-0.848330594911145,-0.07711335699914557,17.482817611823453,0.3899998664855966,0.5022930555015384,0.9584999084472656,-0.4244987083502494,2.3414985252447806,0.2670006000485081,1.6499992168460231,-0.6700000762939444,71.27659952224968,9.53849564168533,0.6914993083987574,5,-0.559999942779541,-0.9549999237060547,-0.9424998760223389,-0.679999828338623,-0.34999990463256836,3,0.021067429463259568,2.0303037308903527,6.9099998474121085,3.285711690682612,6.800000190734862,-1.3030286391353405,6.78000020980835,0.021067429463259568
4721,2003-05-23,6.889999866485597,7.170000076293945,6.8499999046325675,7.1500000953674325,3291200.0,-0.0323033739845946,1.1333331214058608,-2.0,62.81588745952484,72.8058547340638,-0.16675898270534173,-0.817876013473005,-0.6156050100979646,0.12473989890832726,16.852640211044235,0.32000017166137784,0.5951535945216451,0.6414999008178723,-0.6915973787436016,1.9745971803793463,-0.02504873896286508,1.3080485405986098,-0.440000057220459,55.69621246416182,-2.624904894513193,0.6665486397807371,5,-0.31999993324279874,-0.7249999046325692,-0.7399998903274545,-0.4499998092651376,-0.059999942779541904,4,0.013062431688231069,1.1081080384459792,7.119999885559082,2.0303037308903527,6.9099998474121085,3.285711690682612,6.800000190734862,0.013062431688231069
4722,2003-05-27,7.480000019073486,7.5,6.829999923706055,6.869999885559082,4919700.0,0.08563137358794082,1.061538393821952,-2.346152294318307,69.9699692819491,73.05997066063347,-0.5513726217921091,-1.2988361681257299,-1.1998361105788273,-0.48818621507854765,16.05968053260595,0.6700000762939453,0.6842344763275658,1.1200000524520872,-0.2343224536876658,2.4743225585918402,0.44283879938221116,1.7971613055219633,-0.9172002029418937,98.09524025776449,41.45301054115587,0.6771612530698764,5,-0.505000114440918,-1.2599999904632568,-1.350000023841858,-1.0399999618530273,-0.039999961853027344,1,-0.024064148112250883,1.1333331214058608,6.889999866485597,1.1081080384459792,7.119999885559082,2.0303037308903527,6.9099998474121085,-0.024064148112250883
4723,2003-05-28,7.670000076293945,7.940000057220459,7.489999771118164,7.519999980926514,4700600.0,0.025401077103739622,-3.2857065006369166,0.24590174186230665,76.5957449892241,74.01773877156745,-0.6620670058401874,-1.3650779658928638,-1.4004383448479807,-0.7102994470447994,15.62129457714703,0.46000003814697266,0.781018559236303,1.187000107765198,-0.17437847626304315,2.548378691793439,0.5063108157510774,1.8676893997793185,-0.9759922344207759,81.87919892650851,24.995509869243136,0.6806892920141205,5,-0.47500014305114746,-1.2300000190734863,-1.5825001001358032,-1.2400000095367432,-0.2200002670288077,2,-0.08735333371961085,1.061538393821952,7.480000019073486,1.1333331214058608,6.889999866485597,1.1081080384459792,7.119999885559082,-0.08735333371961085
4724,2003-05-29,7.539999961853027,7.800000190734862,7.360000133514403,7.800000190734862,4382100.0,-0.016949167294367573,2.3846128452481614,-1.7333337571883096,78.7500040978196,73.67683030438204,-0.47896914169622473,-1.1200202133436177,-1.2908290943418859,-0.6146121665035666,14.719752950271186,0.440000057220459,0.9001141608093617,0.9474999904632568,-0.3820963203776744,2.277096301304188,0.2827018350427908,1.6122981458837229,-0.7100000381469727,63.963959706835396,3.890212399213425,0.6647981554204657,5,-0.3450000286102295,-1.0999999046325684,-1.4524999856948853,-1.1099998950958252,0.40999984741211026,3,-0.06631299768297616,-3.2857065006369166,7.670000076293945,1.061538393821952,7.480000019073486,1.1333331214058608,6.889999866485597,-0.06631299768297616
4725,2003-05-30,7.480000019073486,7.880000114440918,7.3499999046325675,7.71999979019165,4004200.0,-0.007957552133036838,-1.1200008392333944,0.9230752301654288,76.72956220042103,73.09045718843447,-0.3788588337091987,-0.9521052805898291,-1.2355739171600142,-0.5830757764908974,14.289871839682968,0.5300002098083505,0.8986217403904497,0.7880000352859495,-0.4910884358120615,2.0670885063839606,0.14845579973694356,1.4275442708349555,-0.47240007400512685,58.558560106605306,-6.485495641019362,0.6395442355490055,5,-0.2850000858306885,-1.0399999618530273,-1.3925000429153442,-1.0499999523162842,1.320000171661377,4,-0.06283419638946297,2.3846128452481614,7.539999961853027,-3.2857065006369166,7.670000076293945,1.061538393821952,7.480000019073486,-0.06283419638946297
4726,2003-06-02,7.420000076293945,7.920000076293945,7.380000114440918,7.5,3392300.0,-0.00802138270408359,-5.750005960470162,0.3333333333333333,75.15528309028458,73.13399833439718,-0.30026987555619833,-0.8199440945969414,-1.1856270759932022,-0.539563203946277,15.026102797848154,0.5399999618530273,0.8842460841944542,0.6555000782012943,-0.6156282700250788,1.9266284264276674,0.019935904088107748,1.2910642523144809,-0.26321611328125005,53.15316050637523,-16.48896215375565,0.6355641741131863,6,-0.22500014305114746,-0.9800000190734863,-1.3675000667572021,-0.9900000095367432,1.380000114440918,0,-0.0876010901191373,-1.1200008392333944,7.480000019073486,2.3846128452481614,7.539999961853027,-3.2857065006369166,7.670000076293945,-0.0876010901191373
4727,2003-06-03,7.320000171661378,7.639999866485597,7.269999980926514,7.360000133514403,2915900.0,-0.013477075957459284,-4.285699688694232,0.4999999999999778,62.50000993410909,71.88172180227053,-0.12920260552419727,-0.6642137790497955,-1.0983390693938047,-0.4520094071061651,16.380891092264893,0.3699998855590829,0.8220936990413623,0.4985001564025886,-0.7644833226043319,1.7614836354095091,-0.13299158310087122,1.1299918959060484,0.6199998855590811,7.4627141852634455,-57.67566485369478,0.63149173950346,6,-0.12500023841858,-0.8800001144409189,-1.332500100135804,-0.9500000476837167,1.0499997138977042,1,-0.06693992301425189,-5.750005960470162,7.420000076293945,-1.1200008392333944,7.480000019073486,2.3846128452481614,7.539999961853027,-0.06693992301425189
4728,2003-06-04,7.460000038146973,7.519999980926514,7.269999980926514,7.4099998474121085,3618500.0,0.019125664371920426,1.941175150624376,-1.2500059604702396,62.18487664338581,70.62338155170022,-0.18521314053472526,-0.7389247497738944,-1.2384028457221596,-0.6200541357271696,17.78981769838986,0.25,0.7503421322053452,0.5730000257492067,-0.6791828824026318,1.8251829339010444,-0.0530914283267121,1.1990914798251255,0.4666000175476075,29.230773745203205,-32.94238900748623,0.6260914540759188,6,-0.07500004768371582,-1.0150001049041748,-1.5774999856948853,-1.1949999332427979,0.9200000762939453,2,-0.0026809625769762535,-4.285699688694232,7.320000171661378,-5.750005960470162,7.420000076293945,-1.1200008392333944,7.480000019073486,-0.0026809625769762535
4729,2003-06-05,7.619999885559082,7.690000057220459,6.880000114440918,7.25,3962700.0,0.02144770061581025,2.17646893828047,7.399969482538158,63.26531168323371,69.77407215332798,-0.26139677916337156,-0.8063781733522175,-1.402733915307051,-0.8079321811448654,18.57694909703706,0.809999942779541,0.7242775675026696,0.6479998826980591,-0.5577337562581963,1.8537335216543145,0.04513306321993138,1.2508667021761868,0.29346816864013636,71.15382675588413,11.137598068267167,0.6028668194781276,6,-0.2349998950958252,-1.1749999523162842,-1.7399998903274536,-1.3549997806549072,1.2200002670288086,3,-0.02230972163347633,1.941175150624376,7.460000038146973,-4.285699688694232,7.320000171661378,-5.750005960470162,7.420000076293945,-0.02230972163347633
4730,2003-06-06,7.0900001525878915,8.100000381469728,7.039999961853027,7.809999942779541,5546300.0,-0.0695537717757202,-1.5853663358851913,-1.9459459807770105,49.82456568902747,68.33059195660604,0.2949132522169853,-0.175923443732521,-0.8897609262009079,-0.3080578982054085,19.29747622594336,1.060000419616701,0.6936009097618854,0.048500132560731046,-0.9982848334065269,1.095285098527988,-0.47489235042289746,0.5718926155443596,-0.21000003814697354,17.213114113360632,-38.30474807201617,0.5233924829836286,6,0.375,-0.4500000476837158,-1.3650001287460336,-0.8250000476837167,1.7699995040893546,4,0.12129755122266683,2.17646893828047,7.619999885559082,1.941175150624376,7.460000038146973,-4.285699688694232,7.320000171661378,0.12129755122266683
4731,2003-06-09,7.079999923706055,7.289999961853027,6.610000133514403,6.800000190734862,8189800.0,-0.001410469487533983,-1.060606016819348,-0.3888886313378813,55.905507376428304,66.76787396710375,0.3740328494445153,-0.06697047973935888,-0.8959651836772258,-0.3382870649558747,19.64247339723103,0.6799998283386239,0.6575110976318745,-0.026500082015990856,-0.8886216563253884,0.8356214922934067,-0.45756086917068917,0.40456070513870745,1.0200004577636737,31.54360483071164,-22.100221735994243,0.4310607871546986,6,0.27500033378601074,-0.33999967575073153,-1.3549998998641968,-0.8149998188018799,1.5500001907348633,0,0.24293789344117211,-1.5853663358851913,7.0900001525878915,2.17646893828047,7.619999885559082,1.941175150624376,7.460000038146973,0.24293789344117211
4732,2003-06-10,7.110000133514403,7.269999980926514,6.940000057220459,7.130000114440918,2690100.0,0.00423731781520198,1.20000158945871,-0.07142857142857438,56.07843093256083,64.48817240525227,0.319642540948907,0.006538494369661585,-0.9295825912656728,-0.4022041088702606,20.10250950995904,0.3299999237060547,0.6233554451629972,-0.06199986934661972,-0.6668435001271806,0.5428437614339412,-0.3644216847369002,0.24042194604366074,0.9900002479553249,33.55704139553885,-22.153131529493507,0.3024218153902803,6,0.24500012397766202,-0.23499989509582253,-1.317500114440917,-0.9200000762939444,0.690000057220459,1,0.2376933931765075,-1.060606016819348,7.079999923706055,-1.5853663358851913,7.0900001525878915,2.17646893828047,7.619999885559082,0.2376933931765075
4733,2003-06-11,7.019999980926514,7.079999923706055,6.6500000953674325,6.78000020980835,5174300.0,-0.012658249071424876,1.3888902134378087,-11.999999999999467,52.17391550182397,61.535273672363864,0.343909628458241,0.12666022097745255,-0.8314248533625221,-0.33740817195934625,20.187695401809286,0.4600000381469709,0.6328001051161998,-0.1670000314712521,-0.738612698037107,0.4046126350946029,-0.45280636475417957,0.1188063018116754,1.050200395584108,27.5167637035456,-27.850237981278973,0.2858063332829274,6,0.33500027656555176,-0.1449997425079328,-1.1449999809265137,-0.8299999237060547,0.8200001716613778,2,0.19230767924509196,1.20000158945871,7.110000133514403,-1.060606016819348,7.079999923706055,-1.5853663358851913,7.0900001525878915,0.19230767924509196
4734,2003-06-12,6.809999942779541,7.070000171661378,6.679999828338622,6.989999771118164,4227500.0,-0.02991453542985001,1.2941154196229332,-0.75,43.873519425458376,57.88460225292357,0.4911154889123148,0.349042736000845,-0.6113483235211978,-0.1502572556032682,19.76450301169078,0.3900003433227557,0.5535242733575032,-0.3735000610351564,-0.9538184957066553,0.20681837363634248,-0.6636592783709059,-0.08334084369940697,1.2309964288711566,13.422803757220198,-38.28220177759522,0.2901592173357496,6,0.5450003147125244,0.06500029563903986,-1.0799999237060547,-0.619999885559082,0.8499999046325675,3,0.2305433457934174,1.3888902134378087,7.019999980926514,1.20000158945871,7.110000133514403,-1.060606016819348,7.079999923706055,0.2305433457934174
4735,2003-06-13,6.539999961853027,6.920000076293945,6.46999979019165,6.769999980926514,3090600.0,-0.03964757462484081,-1.4324315964879044,1.2777791023267027,43.19066378882162,54.33297788609435,0.6858818969448475,0.6168001335149018,-0.34774144815918806,0.09205783123307487,19.30063494331581,0.4500002861022949,0.4201738967058253,-0.622000050544739,-1.264187107547193,0.020187006457715206,-0.943093579045966,-0.30090652204351187,1.4723764850349443,8.536604513088305,-40.901153350832644,0.3210935285012272,6,0.745000123977662,0.33500027656555353,-0.809999942779541,-0.34999990463256836,1.9300003051757812,4,0.351681988402212,1.2941154196229332,6.809999942779541,1.3888902134378087,7.019999980926514,1.20000158945871,7.110000133514403,0.351681988402212
4736,2003-06-16,6.8499999046325675,6.960000038146973,6.329999923706055,6.579999923706055,4516900.0,0.04740060314797079,1.5714277373115155,-1.1739128631995732,36.24453875686673,51.415703310845196,0.3201965913753275,0.3026263128148239,-0.6600193242641605,-0.2412313419623846,18.5151660266568,0.630000114440918,0.2896241181039372,-0.29950010776519864,-0.9563338335395759,0.3573336180091786,-0.6279169706523868,0.028916755121989546,1.1006814759875514,55.31914353964308,11.539025713594029,0.3284168628871886,6,0.36500024795532404,0.025000333786013407,-1.1199998855590811,-0.6599998474121085,1.9100003242492685,0,0.2934306248216647,-1.4324315964879044,6.539999961853027,1.2941154196229332,6.809999942779541,1.3888902134378087,7.019999980926514,0.2934306248216647
4737,2003-06-17,7.289999961853027,7.320000171661378,6.829999923706055,6.960000038146973,6031400.0,0.06423358588996386,1.5128195723141185,1.222222025992929,42.519682674253005,49.23068175871933,-0.13913841170432217,-0.10245998026803704,-1.0849810280463004,-0.6916601718776185,17.93954964274464,0.49000024795532315,0.1756466738725333,0.11499996185302752,-0.5206928181451573,0.7506927418512124,-0.20284642814606446,0.4328463518521195,0.5634405313522475,96.96967653590887,55.61255104989246,0.3178463899990922,6,-0.07499980926513583,-0.37499976158142,-1.5575000047683716,-1.0999999046325684,0.630000114440918,1,0.18381346496568152,1.5714277373115155,6.8499999046325675,-1.4324315964879044,6.539999961853027,1.2941154196229332,6.809999942779541,0.18381346496568152
4738,2003-06-18,7.610000133514403,7.820000171661378,7.260000228881836,7.369999885559082,11926500.0,0.04389577137666212,-1.4347846819026688,0.7272736467936279,51.28205441707529,47.89920872914617,-0.4868175185759478,-0.37804830592024974,-1.3830129555999555,-1.0155440581444273,18.112166667031858,0.5599999427795419,0.07335375963477553,0.39450013637542636,-0.24380279268390925,1.032803065434762,0.07534867184575855,0.7136516009050942,-1.2800002098083487,85.90604005367446,45.45012970679157,0.31915146452966775,6,-0.3949999809265119,-0.6849999427795392,-1.9050002098083487,-1.4200000762939444,0.4999995231628427,2,0.02496715556990603,1.5128195723141185,7.289999961853027,1.5714277373115155,6.8499999046325675,-1.4324315964879044,6.539999961853027,0.02496715556990603
4739,2003-06-19,7.6599998474121085,8.0,7.3400001525878915,7.3499999046325675,9847000.0,0.006570264523059199,-3.0000057798540674,1.2916650937679481,53.30882062909902,48.286348166931894,-0.5928958772487674,-0.3889190423320379,-1.397760073034691,-1.066142409817271,18.613080255490544,0.6599998474121085,0.039924457452063855,0.4069998502731318,-0.24373580861843358,1.0577355091646972,0.08163202082734866,0.7323676797189149,-1.300199918746947,79.64071035598886,39.761387890779815,0.32536782944578285,6,-0.49499988555908114,-0.444999694824217,-1.6799998283386222,-1.4699997901916495,0.6700000762939462,3,0.02349873482524867,-1.4347846819026688,7.610000133514403,1.5128195723141185,7.289999961853027,1.5714277373115155,6.8499999046325675,0.02349873482524867
4740,2003-06-20,7.269999980926514,7.889999866485597,7.210000038146973,7.75,3961900.0,-0.05091382170423331,-1.26666645473901,-1.5483874441062146,47.54098181249104,47.35695643760554,-0.1952058868855131,0.013591486023930344,-0.9759902238465576,-0.6799731168032483,18.56047610539571,0.6799998283386239,-0.014713924468533257,0.009499979019165217,-0.638232134656973,0.6572320926953035,-0.3143660778189039,0.33336603585723434,-0.8445920494079591,56.28742600458448,17.339993073049854,0.3238660568380691,6,-0.10500001907348633,-0.05499982833862216,-1.0700000524520874,-1.0799999237060547,0.9699997901916504,4,0.05364509869446965,-3.0000057798540674,7.6599998474121085,-1.4347846819026688,7.610000133514403,1.5128195723141185,7.289999961853027,0.05364509869446965
4741,2003-06-23,6.980000019073486,7.3499999046325675,6.980000019073486,7.320000171661378,2197200.0,-0.03988995359200387,-1.1764689382804647,0.7083336230781246,44.75308369434616,46.09858452224835,0.08841514520550664,0.3274692665514518,-0.6524217713141685,-0.4003191004532267,18.3308156349363,0.36999988555908114,-0.09822168623896399,-0.2849999904632572,-0.9230727665985787,0.35307278567206435,-0.6040363785309184,0.03403639760440402,-0.4916084048156737,12.820520135568463,-28.86572484131137,0.3190363880676608,6,0.18499994277954102,0.23500013351440519,-0.7125000953674316,-0.7899999618530273,1.370000362396242,0,0.21346708365096867,-1.26666645473901,7.269999980926514,-3.0000057798540674,7.6599998474121085,-1.4347846819026688,7.610000133514403,0.21346708365096867
4742,2003-06-24,7.300000190734862,7.380000114440918,6.71999979019165,6.96999979019165,3430900.0,0.04584529667434767,1.6938775113005484,-0.9705889777737834,47.66082099645019,45.59712957720682,-0.2255144630994037,-0.0070699455383671506,-0.9321862527730085,-0.7222032626308659,17.382797640879275,0.6600003242492676,-0.09680040324144379,0.04400017261505074,-0.5863347647479387,0.6743351099780401,-0.2711672960664435,0.359167641296545,-0.7511442410473625,45.312523865136995,1.9660313623809884,0.31516746868149464,6,-0.13500022888183505,-0.08500003814697088,-0.9575002193450919,-1.1100001335144034,1.1999998092651376,1,0.20000000000000018,-1.1764689382804647,6.980000019073486,-1.26666645473901,7.269999980926514,-3.0000057798540674,7.6599998474121085,0.20000000000000018
4743,2003-06-25,7.0,7.4099998474121085,6.880000114440918,7.230000019073486,3630400.0,-0.04109591546526559,-1.255319019419452,-0.6969689088100635,41.292137465171464,45.310309359397166,0.07973541274685036,0.2531405262059465,-0.6058901121745599,-0.4258506755299596,15.793458318923392,0.5299997329711905,-0.12134528475492079,-0.22250001430511457,-0.8310314802535368,0.38603145164330765,-0.5267657472793257,0.08176571866909654,-0.39309828830000004,21.8750128056833,-17.212376101296787,0.3042657329742111,6,0.16499996185302734,0.2150001525878915,-0.6575000286102295,-0.809999942779541,1.8999996185302734,2,0.13142858232770638,1.6938775113005484,7.300000190734862,-1.1764689382804647,6.980000019073486,-1.26666645473901,7.269999980926514,0.13142858232770638
4744,2003-06-26,7.039999961853027,7.1599998474121085,6.9099998474121085,7.0900001525878915,4348900.0,0.005714280264718097,1.6315847592469215,0.21739211560190708,49.185664818029956,45.97642058486476,0.08469896054879822,0.18315146238670987,-0.6221333158433335,-0.4707397202040591,14.436365557185784,0.25,-0.14906607192236443,-0.15750005245208776,-0.75203218011948,0.4370320752153045,-0.4547661162857839,0.13976601138160838,-0.377374318621027,27.3504402388587,-13.904756279211693,0.2972660638336963,6,0.125,0.17500019073486417,-0.6974999904632568,-0.8499999046325684,1.7200002670288086,3,0.15198859383836982,-1.255319019419452,7.0,1.6938775113005484,7.300000190734862,-1.1764689382804647,6.980000019073486,0.15198859383836982
4745,2003-06-27,7.010000228881836,7.190000057220459,6.949999809265138,7.010000228881836,2787700.0,-0.004261325729225551,-2.9999761583088738,-0.0,48.86731890991019,47.378951712980694,0.21051759599428888,0.1856531342962784,-0.5801636538054069,-0.4455338093021819,12.916322673942027,0.24000024795532138,-0.1591676686575747,-0.1639997959136963,-0.7485878322601236,0.420588240432731,-0.4562938140869095,0.12829422225951692,-0.2938796113791158,42.02904560014103,-0.43582281433403125,0.2922940181732136,6,0.34999966621398926,0.20499992370605558,-0.6675002574920654,-0.820000171661377,1.300000190734865,4,0.18830237542442596,1.6315847592469215,7.039999961853027,-1.255319019419452,7.0,1.6938775113005484,7.300000190734862,0.18830237542442596
4746,2003-06-30,6.769999980926514,7.170000076293945,6.739999771118164,7.039999961853027,2648900.0,-0.03423683881870643,-1.6060592924612136,-100.0,44.848482834296796,47.63770728631891,0.4894470484826119,0.39469648424122994,-0.3004318589481798,-0.2088975493354699,11.23680943236463,0.43000030517578125,-0.1322532976005082,-0.37150003910064733,-0.9705967402041189,0.22759666200282425,-0.6710483896523831,-0.07195168854891154,1.2300000190734863,7.2464038533967825,-34.8438601997121,0.2995483505517356,6,0.5899999141693115,0.44500017166137784,-0.4075000286102295,-0.5799999237060547,1.9800000190734863,0,0.21713438616442549,-2.9999761583088738,7.010000228881836,1.6315847592469215,7.039999961853027,-1.255319019419452,7.0,0.21713438616442549
4747,2003-07-01,6.829999923706055,6.8499999046325675,6.519999980926514,6.690000057220459,2339500.0,0.008862620819583666,2.6666693157645427,-0.5185180606501587,47.09480033136536,47.17245683235113,0.39932765669939485,0.3121066046171057,-0.32015100084523507,-0.2679549480532728,9.919555651989384,0.3299999237060538,-0.07720446664603653,-0.2870000839233402,-0.8953663284922762,0.32136616064559576,-0.5911832062078082,0.017183038361127778,1.1448000717163085,34.831459470174934,-8.726249625905446,0.3041831222844679,7,0.43000006675720215,0.3850002288818368,-0.4624999761581421,-0.6399998664855957,2.0,1,0.22254765369585838,-1.6060592924612136,6.769999980926514,-2.9999761583088738,7.010000228881836,1.6315847592469215,7.039999961853027,0.22254765369585838
4748,2003-07-02,7.440000057220459,7.449999809265138,6.710000038146973,6.889999866485597,6674700.0,0.08931187998951096,1.5964918151276202,3.9285765375458466,58.58310764774026,47.75848872331126,-0.26521292186508383,-0.3156523630920036,-0.8896886848327616,-0.8704220884235081,8.505919880055487,0.739999771118165,-0.007641637193182227,0.32400004863738996,-0.282053636132626,0.9300537334074059,0.02097320625238197,0.627026891022398,0.4766079376220702,98.92475764618769,49.42549415329257,0.30302684238500793,7,-0.2350001335144043,-0.22499990463256747,-0.8425000905990601,-1.2200000286102295,1.309999942779541,2,0.14247310949289838,2.6666693157645427,6.829999923706055,-1.6060592924612136,6.769999980926514,-2.9999761583088738,7.010000228881836,0.14247310949289838
4749,2003-07-03,7.449999809265138,7.46999979019165,7.139999866485597,7.199999809265138,3023500.0,0.0013440526838401912,1.2758618421701762,0.4545452969133915,63.343106864106176,49.51428039571295,-0.3443454392886025,-0.3573633106144465,-0.8573083969047266,-0.876266999802108,8.039795235385311,0.3299999237060538,0.017184985266545105,0.3424998044967662,-0.23802175165181527,0.9230213606453477,0.05223902642247591,0.6327605825710565,0.4107438650207511,97.89473842715995,41.42884937116034,0.2902607780742906,7,-0.4549999237060556,-0.2349996566772461,-0.6324998140335092,-1.0099997520446786,1.5399999618530265,3,0.1946308518641644,1.5964918151276202,7.440000057220459,2.6666693157645427,6.829999923706055,-1.6060592924612136,6.769999980926514,0.1946308518641644
4750,2003-07-07,7.949999809265138,7.949999809265138,7.519999980926514,7.5999999046325675,5376500.0,0.06711409567798632,1.4571425457389064,1.3999996185302805,65.27777685795303,51.79480185833593,-0.824442565486688,-0.832303447167436,-1.312435462062031,-1.3680447996135365,7.151353144573677,0.5,0.002009574084417487,0.7994998216629039,0.1076990027844742,1.4913006405413336,0.4535994122236895,1.1454002311021183,-1.429999828338624,100.0,41.59669822879693,0.34590040943921463,7,-0.7149999141693124,-0.7349996566772461,-1.1324998140335092,-1.5099997520446786,1.4300003051757804,0,0.10188684767925427,1.2758618421701762,7.449999809265138,1.5964918151276202,7.440000057220459,2.6666693157645427,6.829999923706055,0.10188684767925427
4751,2003-07-08,8.800000190734863,8.899999618530273,7.699999809265138,7.869999885559082,9556800.0,0.10691828954248694,1.123895045109671,2.657144453088053,68.82793195379557,54.14670307581875,-1.5523750392198412,-1.63043185457395,-2.089352171119315,-2.2032000833932326,7.636186079651293,1.1999998092651358,-0.003820254116801536,1.5635001897811893,0.5539400576391635,2.573060321923215,1.0587201237101764,2.068280255852202,-2.2514002132415776,95.79834273016561,40.52715628798023,0.5047800660710131,7,-1.0900003910064697,-1.1850004196166992,-1.9825001955032349,-2.3600001335144043,0.9399995803833008,1,-0.05568179096564807,1.4571425457389064,7.949999809265138,1.2758618421701762,7.449999809265138,1.5964918151276202,7.440000057220459,-0.05568179096564807
4752,2003-07-09,8.800000190734863,9.130000114440918,8.550000190734862,8.729999542236326,6494700.0,0.0,-1.6976781322149312,0.07526948981517373,66.12466177191396,56.905872443234585,-1.4720228399383766,-1.5782471209685376,-2.01798546073616,-2.187725257527738,8.235133233542662,0.5799999237060565,0.04291451135386204,1.4790001869201657,0.2540850659712657,2.7039153078690656,0.8665426264457157,2.0914577473946157,-2.157344227600098,86.3636399461844,33.52308276686716,0.6124575604744498,7,-0.9750001430511475,-1.070000171661377,-1.9825001955032349,-2.3600001335144043,0.8499994277954102,2,-0.005681839733083893,1.123895045109671,8.800000190734863,1.4571425457389064,7.949999809265138,1.2758618421701762,7.449999809265138,-0.005681839733083893
4753,2003-07-10,8.369999885559082,8.689999580383299,8.199999809265138,8.689999580383299,2682400.0,-0.04886366998361091,2.0625014901175525,-4.571381861282402,58.722357801206996,57.96550499692092,-0.9244689797226959,-1.098229304578691,-1.518854143709409,-1.7465095174284206,9.215032135382797,0.6000003814697248,0.1195019292809123,0.981499886512756,-0.3199693848360532,2.282969157861565,0.3307652508383523,1.6322345221871606,-1.5781032733459472,61.809038483150026,11.848002707677061,0.6507346356744044,7,-0.5449998378753662,-0.6399998664855957,-1.5524998903274536,-1.929999828338623,1.4400005340576172,3,0.05495818929945506,-1.6976781322149312,8.800000190734863,1.123895045109671,8.800000190734863,1.4571425457389064,7.949999809265138,0.05495818929945506
4754,2003-07-11,8.380000114440918,8.590000152587889,8.199999809265138,8.399999618530272,1778000.0,0.0011947704920629576,-1.05263276773771,0.062498509882454326,65.04064809517823,59.76254157306181,-0.8095317574180907,-1.0377861239360477,-1.4626951301486741,-1.7567783181050611,10.247885991492717,0.39000034332275035,0.16775177114524187,0.9130001068115234,-0.4302732628685799,2.256273476491627,0.24136342197147087,1.5846367916515751,-1.4478172920941166,53.41615293143763,4.079578317548702,0.6716366848400518,7,-0.5550000667572021,-0.6500000953674316,-1.4650001525878906,-1.940000057220459,2.010000228881836,4,0.04415273037066858,2.0625014901175525,8.369999885559082,-1.6976781322149312,8.800000190734863,1.123895045109671,8.800000190734863,0.04415273037066858
4755,2003-07-14,8.84000015258789,8.989999771118164,8.590000152587889,8.659999847412111,4700600.0,0.05489260523448847,-1.4999999999999833,-9.000238424491675,74.09325919217633,63.01196116838176,-1.0981272440450276,-1.3877939501963725,-1.854339929609262,-2.210702332348923,11.554835934427036,0.6099996566772461,0.28628165840391073,1.258000135421753,-0.1436621229703121,2.659662393813818,0.5571690062257204,1.9588312646177855,-1.7759482927154426,79.72028671578643,24.70036457385926,0.7008311291960327,7,-1.0150001049041748,-1.1100001335144043,-1.9250001907348633,-2.4000000953674316,2.0500001907348633,0,0.01696828234628045,-1.05263276773771,8.380000114440918,2.0625014901175525,8.369999885559082,-1.6976781322149312,8.800000190734863,0.01696828234628045
4756,2003-07-15,8.859999656677246,9.359999656677246,8.659999847412111,9.15999984741211,3470600.0,0.002262387301373625,-1.000000000000005,-1.6666649006061285,71.91010227620067,65.76921694003013,-0.8833797093839424,-1.3170123011514878,-1.8198166648240024,-2.2255655269376087,12.790730013431126,0.6999998092651349,0.3781752172612389,1.1774996519088745,-0.28987000517603434,2.6448693089937825,0.4438148233664201,1.911184480451329,-1.6719909015306902,56.89654605425415,0.6219060515985362,0.7336848285424541,7,-0.8249998092651367,-1.0149998664855957,-1.8074995279312125,-2.3399994373321524,1.8000001907348633,1,0.058690798861575466,-1.4999999999999833,8.84000015258789,-1.05263276773771,8.380000114440918,2.0625014901175525,8.369999885559082,0.058690798861575466
4757,2003-07-16,8.630000114440918,9.149999618530273,8.449999809265138,9.109999656677246,3311800.0,-0.02595931728541223,1.5000017029914685,1.5999974568701065,73.35243870114468,67.41025372374173,-0.4148217206358211,-1.0345162122527016,-1.5436127917661366,-1.9901182531403858,14.126026983556445,0.6999998092651349,0.4791685322074475,0.8805001020431522,-0.633052378484436,2.3940525825707404,0.12372386177935724,1.6372763423069463,-1.2682320871719073,37.06899670160175,-22.583850874246963,0.7567762402637941,7,-0.38000035285949707,-0.7850003242492676,-1.5824998617172241,-2.1099998950958243,2.4399995803833026,2,0.12862104773554295,-1.000000000000005,8.859999656677246,-1.4999999999999833,8.84000015258789,-1.05263276773771,8.380000114440918,0.12862104773554295
4758,2003-07-17,7.800000190734862,8.289999961853027,7.75,8.239999771118164,4590600.0,-0.09617611966391337,1.0,0.9166666666666685,58.8785079006797,66.91418717224991,0.5270381906223216,-0.1997957546538025,-0.6751334466333896,-1.1621561169931924,14.160233199354552,0.880000114440918,0.6071128964115236,0.04100017547607315,-1.4712501748258733,1.5532505257780196,-0.7151249996748996,0.7971253506270459,-0.2783736331131932,3.1056025712486126,-58.128583939407946,0.756125175150973,7,0.6399996280670175,0.044999599456788,-0.6849999427795392,-1.2799999713897687,2.989999771118165,3,0.23717940802013193,1.5000017029914685,8.630000114440918,-1.000000000000005,8.859999656677246,-1.4999999999999833,8.84000015258789,0.23717940802013193
4759,2003-07-18,7.8400001525878915,8.079999923706055,7.46999979019165,7.949999809265138,3042800.0,0.005128200112167081,2.2972990388506576,0.24999945813907568,59.67365887047169,66.29150739586308,0.6125988937423186,-0.23781185581309483,-0.667981099227565,-1.2027045859204497,13.739833783677845,0.6100001335144043,0.7354688225315469,0.07200012207031303,-1.439911899386046,1.583912143526672,-0.6839558886578656,0.8279561327984926,1.5199995040893546,19.576740134074555,-42.26558864889496,0.7559560107281795,7,0.5749995708465567,0.0049996376037588774,-0.7249999046325684,-1.3199999332427979,2.6399993896484366,4,0.25127553937336766,1.0,7.800000190734862,1.5000017029914685,8.630000114440918,-1.000000000000005,8.859999656677246,0.25127553937336766
4760,2003-07-21,7.6599998474121085,7.869999885559082,7.550000190734862,7.75,1497400.0,-0.022959222152102554,-1.0645177168382196,0.8181857589970863,60.520092937027144,65.3684141717777,0.8349394574859454,-0.02855993308336746,-0.43485557434302,-1.0207922723818692,13.588363848032408,0.31999969482421964,0.7726169064871096,-0.12750017642974942,-1.6223316443696119,1.3673312915101121,-0.8749159103996798,0.6199155575401818,1.6621998119354258,10.052913790610903,-56.27078455311485,0.7474157339699309,7,0.7549998760223398,0.1849999427795419,-0.5449995994567853,-1.1399996280670148,3.0600004196166983,0,0.3563969386804835,2.2972990388506576,7.8400001525878915,1.0,7.800000190734862,1.5000017029914685,8.630000114440918,0.3563969386804835
4761,2003-07-22,8.470000267028809,8.550000190734862,8.119999885559082,8.529999732971191,6527300.0,0.10574418221305248,7.599973297221274,0.6666596024244413,66.46586526115256,65.40632567058199,-0.0299430272693737,-0.7601848764907295,-1.1838022182597552,-1.8267059085972566,14.239873323876157,0.890000343322753,0.8182244817543047,0.6080002307891847,-0.8657504869471317,2.0817509485255012,-0.12887512807897394,1.3448755896573434,0.8151553949356085,59.52384398908384,-10.337959198477058,0.7368753588681585,7,-0.05500054359436035,-0.6250004768371582,-1.390000104904173,-1.950000047683715,2.5599994659423846,1,0.2857142857142858,-1.0645177168382196,7.6599998474121085,2.2972990388506576,7.8400001525878915,1.0,7.800000190734862,0.2857142857142858
4762,2003-07-23,8.760000228881836,8.869999885559082,8.460000038146973,8.520000457763674,6777800.0,0.034238483200751624,-1.2777730682829653,-4.000031789426807,64.1630909851281,66.01085157990657,-0.3645500077243291,-0.9857362786933219,-1.4087645407301626,-2.10977355843443,15.584626653596779,0.4099998474121094,0.8280651005491659,0.8250001907348636,-0.6759259170366487,2.325926298506376,0.07453713684910745,1.5754632446206198,0.48885231564712583,92.14288220113467,24.885076051497876,0.7504630538857562,7,-0.3450005054473877,-0.820000410079956,-1.7150000333785993,-2.2400000095367423,2.510000228881836,2,0.21689492795513288,7.599973297221274,8.470000267028809,-1.0645177168382196,7.6599998474121085,2.2972990388506576,7.8400001525878915,0.21689492795513288
4763,2003-07-24,7.920000076293945,8.449999809265138,7.920000076293945,8.149999618530272,8214700.0,-0.095890425872182,-3.6087025027781157,-0.9583323399216394,54.280511885056015,64.81528088989299,0.4524888760674539,-0.07723811256171587,-0.5418055631862817,-1.2649408590375328,16.618832825276968,0.8400001525878906,0.727067918827828,-0.060999965667724254,-1.4962245789493736,1.374224647613925,-0.7786122723085498,0.6566123409731004,1.2932754131482707,32.14287538917573,-29.9490906723572,0.7176123066408248,7,0.49499964714050293,0.01999974250793457,-0.8549998998641959,-1.3999998569488517,3.439999580383299,3,0.39772722073056777,-1.2777730682829653,8.760000228881836,7.599973297221274,8.470000267028809,-1.0645177168382196,7.6599998474121085,0.39772722073056777
4764,2003-07-25,8.109999656677246,8.210000038146973,7.920000076293945,8.0,2384100.0,0.023989845776896557,-1.148151811101496,-0.4782603287280484,51.54439998055828,62.309852088602085,0.24603525679061455,-0.19285356184469205,-0.7072407521479125,-1.4456008915103977,17.708928783570858,0.28999996185302734,0.6431584017470318,0.07549962997436488,-1.290115389575135,1.4411146495238638,-0.6073078798003841,0.7583071397491148,1.068410318779959,42.424211773545686,-14.258269403001691,0.6828075097747496,7,0.30500006675720215,-0.1699998378753662,-1.0399994850158683,-1.5899994373321524,3.0399999618530273,4,0.33045627849925285,-3.6087025027781157,7.920000076293945,-1.2777730682829653,8.760000228881836,7.599973297221274,8.470000267028809,0.33045627849925285
4765,2003-07-28,8.329999923706055,8.390000343322754,8.109999656677246,8.130000114440918,2116300.0,0.02712703777338321,-1.3333320087896718,1.8181857589970782,44.83516211729104,59.30152540427879,-0.060252637782378216,-0.32558523324488675,-0.9025151433387233,-1.6532907895240179,18.875165218578058,0.2800006866455078,0.6225149261111333,0.22949991226196254,-1.0526772005851797,1.5116770251091047,-0.4115886441616077,0.8705884686855336,0.8142418480458389,43.15788733992071,-8.222405772614152,0.6410885564235709,7,-0.020000219345092773,-0.3900001049041748,-1.1399998664855957,-1.809999704360961,2.810000419616699,0,0.2581031978657844,-1.148151811101496,8.109999656677246,-3.6087025027781157,7.920000076293945,-1.2777730682829653,8.760000228881836,0.2581031978657844
4766,2003-07-29,8.239999771118164,8.550000190734862,8.100000381469728,8.399999618530272,3090800.0,-0.010804340145521785,-1.04546006259591,-0.7999999999999912,43.965513166151226,56.03631145594618,-0.07537472377604892,-0.1262844088119799,-0.7925160639845039,-1.5493029059588306,20.233083486403018,0.44999980926513317,0.572450174555609,0.0659997701644901,-1.0532181042038626,1.1852176445328428,-0.49360916701968627,0.6256087073486665,0.8707571610025244,33.68418516544245,-12.722740600618131,0.5596089371841763,7,-0.06999993324279785,-0.2999999523162842,-1.049999713897705,-1.7199995517730704,2.9200000762939453,1,0.3009709423297846,-1.3333320087896718,8.329999923706055,-1.148151811101496,8.109999656677246,-3.6087025027781157,7.920000076293945,0.3009709423297846
4767,2003-07-30,8.350000381469728,8.479999542236326,8.0,8.229999542236326,4025600.0,0.01334958900570915,1.5263189595892308,-0.7500059604701924,49.76852429297314,55.02409105508991,-0.2562137860504272,-0.12287136915563401,-0.8705110714064865,-1.6464501869620314,21.140422732438918,0.47999954223632635,0.43841974625196656,0.10000035762787007,-0.8244284498751426,1.0244291651308828,-0.3622140461236363,0.5622147613793764,0.7279414078123789,68.25400429607542,22.812381162341808,0.4622144037515066,7,-0.18000054359436213,-0.41000056266784846,-1.1600003242492694,-1.8300001621246347,2.7599992752075178,2,0.32095799150487503,-1.04546006259591,8.239999771118164,-1.3333320087896718,8.329999923706055,-1.148151811101496,8.109999656677246,0.32095799150487503
4768,2003-07-31,8.5,8.75,8.390000343322754,8.449999809265138,2127400.0,0.017964025350603485,-3.2353119372591257,0.41666534212824113,51.34529018534425,54.09871675674241,-0.331317853839046,-0.1996214159074725,-0.9867469499419803,-1.778601958961028,22.29209352438703,0.39999961853027166,0.3162430996042085,0.19699997901916433,-0.6502147758210022,1.04421473385933,-0.22660739840091892,0.6206073564392476,0.5457829493002979,69.87951530360166,24.395443076119562,0.42360737742008286,7,-0.28999996185302734,-0.5600001811981201,-1.309999942779541,-1.9799997806549063,3.619999885559082,3,0.325882406795726,1.5263189595892308,8.350000381469728,-1.04546006259591,8.239999771118164,-1.3333320087896718,8.329999923706055,0.325882406795726
4769,2003-08-01,8.899999618530273,9.130000114440918,8.649999618530272,9.050000190734863,3971500.0,0.04705877865062047,2.096773201172722,-3.0000000000001066,50.681812172093146,53.00557444952752,-0.6315593006903999,-0.5116536156161704,-1.3511848230381034,-2.156490176951279,23.629286648874462,0.630000114440918,0.2094199223419384,0.5244996070861809,-0.26130808062768374,1.3103072948000447,0.13159576322924948,0.9174034509431133,-1.429999828338623,79.64597587457412,36.90246680598287,0.39290384385693206,8,-0.3749995231628418,-0.9599997997283936,-1.7099995613098145,-2.3799993991851798,2.5799999237060547,4,0.2764045105153847,-3.2353119372591257,8.5,1.5263189595892308,8.350000381469728,-1.04546006259591,8.239999771118164,0.2764045105153847
4770,2003-08-04,8.760000228881836,8.949999809265137,8.600000381469728,8.880000114440918,1934900.0,-0.015730269174051625,1.6923107959901416,0.7999961853172862,48.893811518066116,51.053124033629025,-0.35661787048750426,-0.3244967250039501,-1.1832872516009285,-1.9932126085871378,24.16029749072648,0.3499994277954084,0.21453199669080547,0.3440001964569088,-0.4329140968585623,1.1209144897723808,-0.04445695020082674,0.7324573431146444,-1.2568004322051998,67.25665061174404,25.21683898679637,0.38845714665773584,8,-0.2350001335144043,-0.820000410079956,-1.570000171661377,-2.2400000095367423,1.6999998092651367,0,0.2728309734249297,2.096773201172722,8.899999618530273,-3.2353119372591257,8.5,1.5263189595892308,8.350000381469728,0.2728309734249297
4771,2003-08-05,8.310000419616701,8.859999656677246,8.310000419616701,8.680000305175781,1826000.0,-0.05136983989811772,-1.9729697685148382,3.083335320156706,46.62447562999851,49.104388994170186,0.07632563138098902,0.09160811263203072,-0.7026283751056575,-1.5285422087463,23.24672321705556,0.5499992370605451,0.20499499614000882,-0.08149962425231827,-0.8380645689093544,0.675065320404717,-0.45978209658083635,0.2967828480761998,-0.7742646165847793,27.433662674457132,-14.605584628496068,0.3782824723285178,8,0.21499967575073065,-0.3700006008148211,-1.022500395774843,-1.7900002002716073,2.689999580383299,1,0.3405535235624677,1.6923107959901416,8.760000228881836,2.096773201172722,8.899999618530273,-3.2353119372591257,8.5,0.3405535235624677
4772,2003-08-06,8.75,9.029999732971193,8.300000190734862,8.310000419616701,3151800.0,0.05294820194528871,-2.173910789994704,-1.1891884229057186,60.91953947390057,49.84205872626403,-0.40816451870087,-0.37136973970183185,-1.12524430950947,-1.9530797473590287,22.110349349632322,0.7299995422363317,0.2203993478962456,0.36099996566772496,-0.3901927415654374,1.1121926729008864,-0.014596387948856204,0.7365963192843061,-1.1823789107398985,54.21684947341097,6.953154006435831,0.3755963536165808,8,-0.22499990463256836,-0.8100001811981201,-1.462499976158142,-2.2299997806549063,2.3400001525878906,2,0.27542855398995525,-1.9729697685148382,8.310000419616701,1.6923107959901416,8.760000228881836,2.096773201172722,8.899999618530273,0.27542855398995525
4773,2003-08-07,8.829999923706055,9.079999923706056,8.579999923706055,8.590000152587889,3078400.0,0.009142848423549177,-2.846150460330865,0.5454545454545517,61.27562538451111,50.9233059933699,-0.38610967307803,-0.43757535344220777,-1.1926977748641105,-2.026256404979774,21.70064222286235,0.5000000000000018,0.1323953888470797,0.417999887466431,-0.3584860823354319,1.194485857268293,0.029756902565500454,0.8062428723673616,-1.231131253942337,63.85539538421596,12.548773097607203,0.3882429849009311,8,-0.2649998664855957,-0.7950000762939453,-1.592499852180481,-2.309999704360961,1.2300004959106445,3,0.2582106175165457,-2.173910789994704,8.75,-1.9729697685148382,8.310000419616701,1.6923107959901416,8.760000228881836,0.2582106175165457
4774,2003-08-08,8.75,9.06999969482422,8.729999542236326,8.850000381469727,2290300.0,-0.009060014088027035,-3.857100039508926,-0.4166686534900509,62.70396741945454,52.9087288047214,-0.22996145145982183,-0.3461837224258879,-1.0966313846852307,-1.943820926877696,21.26879401386301,0.3400001525878942,0.03635592882146099,0.3194999694824219,-0.47127509014507396,1.1102750291099186,-0.07588756033132604,0.7148874992961698,-1.1205087013427386,57.69230298976997,1.1191414223522713,0.3953875298137482,8,-0.18499994277954102,-0.5000002384185791,-1.5399999618530273,-2.2299997806549063,1.6800003051757795,4,0.3851428440638951,-2.846150460330865,8.829999923706055,-2.173910789994704,8.75,-1.9729697685148382,8.310000419616701,0.3851428440638951
4775,2003-08-11,8.989999771118164,9.039999961853027,8.739999771118164,8.75,2264700.0,0.02742854527064731,-1.3076917433884752,-2.399988555951859,56.9892437282427,54.35580997828712,-0.4095648725114742,-0.605409364716504,-1.3155103418659628,-2.1716619133786015,20.334371010467674,0.3000001907348633,0.06187967007311457,0.5519997596740716,-0.2577460472750772,1.3617455666232194,0.14712685619949717,0.9568726631486459,-1.3304982961452296,88.46151494884985,30.928901657978436,0.4048729034745741,8,-0.4249997138977051,-0.5750000476837158,-1.8849997520446777,-2.4699995517730704,1.6500005722045898,0,0.27697439760985243,-3.857100039508926,8.75,-2.846150460330865,8.829999923706055,-2.173910789994704,8.75,0.27697439760985243
4776,2003-08-12,9.380000114440918,9.380000114440918,8.729999542236326,8.800000190734863,5079500.0,0.0433815743328152,1.241381578298322,2.416668653490054,58.115184422448905,55.283216659339985,-0.6938120553967337,-1.0060350653214254,-1.6774882943366025,-2.5493475994199235,19.119289038753628,0.6500005722045916,0.1081313131203796,0.9160000801086419,0.020363903850478593,1.8116362563668051,0.46818199197955934,1.3638181682377244,-1.691088666678624,100.0,44.91021974964789,0.44781808812908175,8,-0.5399999618530273,-0.9550001621246338,-2.15500009059906,-2.8599998950958243,1.2799997329711914,1,0.11513858321209902,-1.3076917433884752,8.989999771118164,-3.857100039508926,8.75,-2.846150460330865,8.829999923706055,0.11513858321209902
4777,2003-08-13,9.739999771118164,10.0,9.3100004196167,9.3100004196167,6691100.0,0.03837949384702144,-2.2093052139449574,0.7413782897657578,77.24551872771787,58.16101983071483,-0.9341398854754388,-1.3477103522385114,-2.0014807826675245,-2.8954528828812816,18.5679819951917,0.6899995803833008,0.19301807179798658,1.2204997539520264,0.1592895112924495,2.281709996611604,0.6898946326222379,1.7511048752818148,-1.9834447766887253,81.69012571038658,22.718788105641806,0.5306051213297889,8,-0.5899996757507324,-1.0049998760223389,-2.0774999856948853,-2.819999933242798,0.5900001525878924,2,0.1293634762310869,1.241381578298322,9.380000114440918,-1.3076917433884752,8.989999771118164,-3.857100039508926,8.75,0.1293634762310869
4778,2003-08-14,9.649999618530273,10.050000190734863,9.630000114440918,9.989999771118164,3331600.0,-0.009240262289817114,-1.2105315993153607,-0.7906992217562272,73.76544018414165,60.72586738760911,-0.7418731493724007,-1.172100782392599,-1.8802901862092085,-2.786352144623013,19.37992806032395,0.4200000762939453,0.2970013571820669,1.0379996299743652,-0.08013025186587974,2.1561295118146093,0.47893468905424363,1.5970645708944868,-1.7588379237666008,69.69694123562901,8.27590368433522,0.5590649409201222,8,-0.47499942779541016,-0.8899996280670166,-1.8724995851516724,-2.614999532699585,0.48000049591064453,3,0.14922285916907985,-2.2093052139449574,9.739999771118164,1.241381578298322,9.380000114440918,-1.3076917433884752,8.989999771118164,0.14922285916907985
4779,2003-08-15,9.8100004196167,10.0,9.600000381469727,9.630000114440918,1282500.0,0.016580394550398392,-2.3333333333333335,-0.529412424687812,73.27045279446128,63.43438308498635,-0.8484377701710901,-1.240550503473747,-2.0117563032084984,-2.9291618094389307,20.689993815113137,0.39999961853027344,0.37246073920771217,1.0995004177093506,-0.07780201078305105,2.276802846201752,0.5108492034631507,1.6881516319555505,-1.746131645175332,81.81820809018868,17.339849350342206,0.5886512142462006,8,-0.6350002288818359,-1.0500004291534424,-2.032500386238098,-2.7750003337860107,0.22999954223632812,4,0.02548419870605545,-1.2105315993153607,9.649999618530273,-2.2093052139449574,9.739999771118164,1.241381578298322,9.380000114440918,0.02548419870605545
4780,2003-08-18,10.390000343322754,10.40999984741211,9.779999732971193,9.850000381469727,3703800.0,0.059123333220888474,1.172418045523225,2.999994701818336,79.29156793190091,67.06406000741995,-1.3107456978932106,-1.6923043366059751,-2.538807480093774,-3.491616824501129,22.230603512253932,0.6300001144409162,0.45125458177592215,1.5430003166198727,0.25106415431613804,2.8349364789236073,0.8970322354680054,2.18896839777174,-2.1672410555779074,98.80955354426183,29.17866170767155,0.6459680811518672,8,-1.0350003242492676,-1.450000524520874,-2.612500309944153,-3.3500003814697266,-1.140000343322754,0,0.003849851831692286,-2.3333333333333335,9.8100004196167,-1.2105315993153607,9.649999618530273,-2.2093052139449574,9.739999771118164,0.003849851831692286
4781,2003-08-19,10.890000343322754,11.06999969482422,10.43000030517578,10.4399995803833,4300400.0,0.04812319379001084,-1.723405636832168,0.8333348050530613,81.2807991699742,69.32642219587257,-1.571551166050586,-2.109882963474913,-2.978634614540601,-3.970347635531759,23.176128066400814,0.6799993515014666,0.5249637142132819,1.9220003128051761,0.35476191479587804,3.489238710814475,1.138381113800527,2.705619511809825,-2.448516999611181,89.77275990751514,19.14285592360892,0.7836191990046494,8,-1.0650005340576172,-1.6200006008148193,-3.112500309944153,-3.8500003814697266,-1.7899999618530273,1,-0.022956840414912194,1.172418045523225,10.390000343322754,-2.3333333333333335,9.8100004196167,-1.2105315993153607,9.649999618530273,-0.022956840414912194
4782,2003-08-20,10.65999984741211,10.880000114440918,10.489999771118164,10.829999923706056,3320900.0,-0.02112033871988539,1.8888865341414827,-0.37777730682830046,76.08695852483609,70.97212587813091,-1.1645944767522334,-1.8237452486455563,-2.69086038919394,-3.7139722774379766,23.804331511644254,0.40000057220458984,0.6230043626528126,1.5969998359680169,-0.1384643954057978,3.3324640673418315,0.7292677202811095,2.464731951654924,-1.9030945415670182,72.10884088942164,1.3268454371029037,0.8677321156869072,8,-0.7600002288818359,-1.3900001049041748,-2.7200000286102295,-3.390000104904175,-1.7299995422363281,2,0.0,-1.723405636832168,10.890000343322754,1.172418045523225,10.390000343322754,-2.3333333333333335,9.8100004196167,0.0
4783,2003-08-21,11.06999969482422,11.170000076293944,10.729999542236328,10.75,4031800.0,0.038461524698018223,-1.4444432670707315,-1.8823503012487426,76.14458163567802,72.46552745771129,-1.3672123263294562,-2.0929623460131417,-3.034229686156273,-4.08855850973394,25.48426527435259,0.5100002288818342,0.792598898830569,1.849499702453615,-0.016071775661441023,3.715071180568671,0.9167139633960861,2.782285441511144,-2.0355230623016336,93.63054771288223,22.979619028822967,0.9327857390575282,8,-1.1199998855590856,-1.7499997615814227,-3.022499918937685,-3.6999998092651385,-1.670000076293947,3,-0.06684731630698704,1.8888865341414827,10.65999984741211,-1.723405636832168,10.890000343322754,1.172418045523225,10.390000343322754,-0.06684731630698704
4784,2003-08-22,10.789999961853027,11.289999961853027,10.739999771118164,11.25,2437700.0,-0.025293562844641015,1.037037887363991,-1.4375014901175325,73.6596707578332,74.3177971276658,-0.8575920307461153,-1.6884572316884618,-2.6827092818246783,-3.772338089257997,27.28944396278587,0.5500001907348633,0.8586727648826962,1.4354999542236335,-0.47858603304555203,3.349585941492818,0.47845696058904075,2.3925429478582263,-1.45655004720245,66.88742223766062,-4.019657081575602,0.9570429936345924,8,-0.7800002098083496,-1.4100000858306885,-2.647500157356262,-3.2850000858306885,-1.6899995803833008,4,-0.0611677339893858,-1.4444432670707315,11.06999969482422,1.8888865341414827,10.65999984741211,-1.723405636832168,10.890000343322754,-0.0611677339893858
4785,2003-08-25,10.479999542236328,10.760000228881836,10.329999923706056,10.710000038146973,1674800.0,-0.02873034482971959,1.6060555268169507,0.5000010366024319,76.14456413757631,76.32106154045772,-0.35091014497764306,-1.274468186207546,-2.294611583415783,-3.4342581035617474,28.595810904241294,0.4600000381469709,0.9197369763571182,1.0179995536804203,-0.8953176761365498,2.9313167834973903,0.06134093877193436,1.9746581685889062,-0.833501620033358,15.62495964268988,-58.27040523187535,0.956658614908485,8,-0.17999935150146484,-1.0599994659423828,-2.349999785423279,-2.9749996662139893,-0.9699993133544922,0,-0.04198469461854659,1.037037887363991,10.789999961853027,-1.4444432670707315,11.06999969482422,1.8888865341414827,10.65999984741211,-0.04198469461854659
4786,2003-08-26,10.720000267028807,10.75,10.289999961853027,10.449999809265137,2281800.0,0.022900833518668673,1.7878796636129815,-1.173912502643323,74.93670140373553,76.06452628223747,-0.42559876254535745,-1.39043553641274,-2.4621097570124597,-3.6441792577976004,29.735550721405435,0.46000003814697266,0.9982802835556335,1.1340002536773657,-0.7672723644629489,3.0352728718176802,0.1833639446072084,2.084636562747523,-0.8105420184818275,43.00003051757795,-32.0054535380193,0.9506363090701573,8,-0.27500009536742986,-1.1150002479553205,-2.5900005102157575,-3.215000391006468,-1.1800003051757795,1,-0.13712688716529642,1.6060555268169507,10.479999542236328,1.037037887363991,10.789999961853027,-1.4444432670707315,11.06999969482422,-0.13712688716529642
4787,2003-08-27,11.029999732971193,11.0600004196167,10.5,10.710000038146973,2186400.0,0.028917859908627275,1.9473623450283593,1.1851820455219912,76.31577926689845,76.34789729143266,-0.5960492072741026,-1.5698485682634757,-2.7086942924631057,-3.9159236293289528,31.234543021673964,0.5600004196166992,1.115533307593891,1.3099997520446802,-0.6022212616281113,3.2222207657174717,0.35388924520828446,2.266110258881076,-0.899654810295246,73.99997711181658,-2.3161190842937174,0.956110506836396,8,-0.5849995613098162,-1.4249997138977069,-2.899999976158144,-3.5249998569488543,-1.1899995803833026,2,-0.17497727998417412,1.7878796636129815,10.720000267028807,1.6060555268169507,10.479999542236328,1.037037887363991,10.789999961853027,-0.17497727998417412
4788,2003-08-28,11.270000457763672,11.31999969482422,10.869999885559082,11.279999732971193,1584100.0,0.02175890576634032,9.000084771804543,-0.03124776482369467,79.0322495584314,76.98809693187378,-0.650492856791967,-1.6777043044308613,-2.891499919165925,-4.114448255722187,32.54927033066842,0.4499998092651385,1.2169143687544484,1.4115004539489746,-0.5297012965849248,3.352702204482874,0.4408995786820249,2.3821013292159243,-0.9800004959106445,95.14570388127012,15.793306457980805,0.9706008752669495,8,-0.720000743865965,-1.6500005722045898,-3.092500686645508,-3.765000581741333,-1.1700000762939453,3,-0.20763088354410075,1.9473623450283593,11.029999732971193,1.7878796636129815,10.720000267028807,1.6060555268169507,10.479999542236328,-0.20763088354410075
4789,2003-08-29,11.359999656677244,11.420000076293945,11.06999969482422,11.25,1036800.0,0.007985731611179547,2.043475015859969,-11.000762994752279,78.28161150417598,76.87587955101547,-0.5559687289929567,-1.6590155781123261,-2.923690869244343,-4.155959423400809,33.50664396129914,0.3500003814697248,1.2294847072480621,1.3784996509551988,-0.6179420959578774,3.374941397868276,0.3802787774986598,2.3767205244117378,-0.884599742889403,94.69022889025219,15.808885642112969,0.9982208734565385,8,-0.504999637603758,-1.689999580383299,-3.1824998855590803,-3.814999818801878,-0.7199993133544904,4,-0.17253521983998577,9.000084771804543,11.270000457763672,1.9473623450283593,11.029999732971193,1.7878796636129815,10.720000267028807,-0.17253521983998577
4790,2003-09-02,11.149999618530273,11.4399995803833,10.90999984741211,11.289999961853027,2447100.0,-0.01848591940964861,1.4090919928127568,-1.2727343661947614,72.06981274455734,75.85243661485804,-0.2534818962823273,-1.328916422635757,-2.644558135265907,-3.8980405587844267,34.469280796201296,0.5299997329711914,1.2696950049630011,1.0489996433258053,-0.9255850894628015,3.023584376114412,0.06170727693150191,2.0362920097201087,-0.48567967224121134,74.78260364784694,-1.3684083061232144,0.9872923663943034,9,-0.2849998474121094,-1.429999828338623,-2.9724998474121094,-3.5949997901916504,-0.5499992370605469,1,-0.18385644010728364,2.043475015859969,11.359999656677244,9.000084771804543,11.270000457763672,1.9473623450283593,11.029999732971193,-0.18385644010728364
4791,2003-09-03,11.140000343322754,11.390000343322756,11.039999961853027,11.140000343322754,2820500.0,-0.0008967960134188546,-2.4999904632932335,-0.0,69.1256866909567,75.0789619666492,-0.2282988272535622,-1.1552607220106665,-2.554767994361562,-3.837458722325132,36.059571115672185,0.35000038146972834,1.3107860252452923,0.897500371932983,-0.9373422569990488,2.732343000865015,-0.01992094253303378,1.8149216863989999,-0.3205444702148448,68.08517329994795,-7.060930110064859,0.9174213144660164,9,-0.27500057220458984,-1.4200005531311035,-3.015000581741333,-3.2950005531311035,-0.6400003433227539,2,-0.14631957488384906,1.4090919928127568,11.149999618530273,2.043475015859969,11.359999656677244,9.000084771804543,11.270000457763672,-0.14631957488384906
4792,2003-09-04,11.15999984741211,11.239999771118164,10.90999984741211,11.09000015258789,3045100.0,0.0017952875649005495,1.869570265204916,100.0,71.03064296241513,74.51074655850888,-0.18988283060293476,-1.0387066941253718,-2.503415262252835,-3.805128141718365,37.38684141279538,0.3299999237060547,1.2733517953115197,0.7969998836517327,-0.9390222112337874,2.5330219785372527,-0.07101116379102734,1.6650109310944927,0.2799997329711914,50.87721352946688,-23.927175897142284,0.8680110474427603,9,-0.2950000762939453,-1.440000057220459,-3.1050000190734863,-3.315000057220459,-0.6099996566772461,3,-0.145161282052772,-2.4999904632932335,11.140000343322754,1.4090919928127568,11.149999618530273,2.043475015859969,11.359999656677244,-0.145161282052772
4793,2003-09-05,11.109999656677246,11.380000114440918,10.960000038146973,11.029999732971193,2457000.0,-0.004480303890546877,-2.8181944287906506,1.1428610354223179,68.67815241471465,73.9572445203846,-0.1493139009687443,-0.8528633314875655,-2.3715013308839037,-3.708145857745742,38.77815768107502,0.4200000762939453,1.1727717883333089,0.6329997062683113,-0.9737898270273249,2.2397892395639474,-0.1703950603795068,1.4363944729161293,0.3193999290466305,37.73583208126029,-34.68674194182457,0.8033947666478176,9,-0.24499988555908203,-1.239999771118164,-3.054999828338623,-3.2649998664855957,-0.2999992370605469,4,-0.11431139003915902,1.869570265204916,11.15999984741211,-2.4999904632932335,11.140000343322754,1.4090919928127568,11.149999618530273,-0.11431139003915902
4794,2003-09-08,12.119999885559082,12.279999732971193,11.5,11.579999923706055,5714800.0,0.0909091143198022,-1.228571272869462,6.750005960470312,72.12275715792359,73.51037707820096,-1.0625521903064445,-1.6837745966338904,-3.2874521599588054,-4.666570300718618,40.559989062909715,1.170000076293947,1.1373782469466303,1.4744999408721924,-0.07554215480219817,3.024542036546583,0.6994788930349962,2.2495209887093885,-1.2100000381469727,88.32117804544073,18.441744475673545,0.7750210478371955,9,-0.8350000381469727,-1.8299999237060547,-4.044999957084656,-4.275000095367432,-1.5599994659423828,0,-0.16666662732366644,-2.8181944287906506,11.109999656677246,1.869570265204916,11.15999984741211,-2.4999904632932335,11.140000343322754,-0.16666662732366644
4795,2003-09-09,11.479999542236328,11.670000076293945,11.170000076293944,11.550000190734865,9772900.0,-0.05280530935361738,2.2258020851599363,-0.1296308397102982,57.2839403842907,71.54895918715155,-0.297019167717238,-0.8934738650514333,-2.5579330528226762,-3.984099985510081,42.150099161393264,0.9499998092651385,1.0557862035744527,0.709999608993531,-0.670938186612922,2.090937404599984,0.019530711190304473,1.4004685067967575,-0.5425996971130367,41.605820615934384,-24.693235907662505,0.6904688978032261,9,-0.08999967575073242,-1.1899995803833008,-3.2474995851516724,-3.6349997520446777,-1.0199995040893555,1,-0.0731706648439413,-1.228571272869462,12.119999885559082,-2.8181944287906506,11.109999656677246,1.869570265204916,11.15999984741211,-0.0731706648439413
4796,2003-09-10,10.460000038146973,11.31999969482422,10.350000381469727,11.289999961853027,5290600.0,-0.08885013456112534,1.1797752327395499,11.85703192054574,47.933885925951905,68.39541548260195,0.7623947216303328,0.22301939854452257,-1.4506844762285986,-2.912121472636043,42.741563765036794,1.1299991607666016,0.9767269547078996,-0.36399989128112864,-1.5920817610677531,0.8640819785054958,-0.9780408261744409,0.2500410436121836,1.8199996948242205,5.699465991616552,-57.391743212859836,0.6140409348933122,9,0.8550000190734863,-0.1700000762939453,-2.227500081062317,-2.6150002479553223,0.3199996948242205,2,0.013384353997340392,2.2258020851599363,11.479999542236328,-1.228571272869462,12.119999885559082,-2.8181944287906506,11.109999656677246,0.013384353997340392
4797,2003-09-11,11.0,11.199999809265137,10.579999923706056,10.59000015258789,4011300.0,0.051625235170523975,-1.8837183513422557,-0.4939757651800836,49.2957776207722,65.09136304508425,0.2432747142557634,-0.22951171089192002,-1.8972959053921201,-3.3969536613042504,42.612502188690044,0.7399997711181641,0.9249272177658998,0.11300005912780797,-1.0053086994380909,1.2313088176937068,-0.44615432015514145,0.6721544384107574,1.2413997459411643,33.678748027795876,-24.494019222924322,0.5591543792829496,9,0.315000057220459,-0.7100000381469727,-2.7675000429153442,-3.1550002098083496,-0.6700000762939435,3,-0.045454545454545414,1.1797752327395499,10.460000038146973,2.2258020851599363,11.479999542236328,-1.228571272869462,12.119999885559082,-0.045454545454545414
4798,2003-09-12,11.09000015258789,11.09000015258789,10.619999885559082,10.850000381469727,2175100.0,0.008181832053444582,2.9166726271368284,0.5853655132630561,53.13807748424692,62.29763704286991,0.13975288776553185,-0.21723708648789497,-1.9106013825895722,-3.434534739733752,42.42115820712732,0.4700002670288086,0.8711121801982102,0.13100018501281774,-0.8257242695313085,1.087724639556944,-0.3473620422592454,0.6093624122848809,1.1135716060638448,38.3419699360247,-17.95479903224281,0.4783622272720631,9,0.22499990463256836,-0.6600003242492676,-2.857500195503235,-3.2450003623962402,-0.3900003433227539,4,-0.04869251167025601,-1.8837183513422557,11.0,1.1797752327395499,10.460000038146973,2.2258020851599363,11.479999542236328,-0.04869251167025601
4799,2003-09-15,10.0600004196167,10.789999961853027,10.050000190734863,10.65999984741211,5510100.0,-0.09287643992780625,-1.3870964764803875,-2.5,46.181825495949745,59.42119401524683,1.079473240578995,0.8774390912867354,-0.8146167542675169,-2.3570941441980695,41.92323045848533,1.0399999618530273,0.7523010112889921,-0.9114995479583747,-1.8097614034799339,-0.013237692436815607,-1.3606304757191552,-0.4623686201975943,2.1064999114913956,0.6172981227331836,-58.311597007476415,0.44913092776077984,9,1.1049995422363281,0.44499921798706055,-1.760000467300415,-2.215000629425049,1.1499996185302734,0,0.07455268078692345,2.9166726271368284,11.09000015258789,-1.8837183513422557,11.0,1.1797752327395499,10.460000038146973,0.07455268078692345
4800,2003-09-16,10.43000030517578,10.4399995803833,10.09000015258789,10.279999732971193,3311100.0,0.03677931114571242,3.1176615785074357,-0.25000119209402644,47.42451106389603,57.009952278906766,0.6667129065430721,0.5381824464110476,-1.129090808427458,-2.6790957380628306,40.94069181203373,0.37999916076660156,0.5971251550008887,-0.5434996604919444,-1.4364726118922206,0.3494732909083318,-0.9899861361920816,-0.0970131847918072,1.6518400203173869,29.92128053730164,-29.741000998686573,0.446486475700138,9,0.7349996566772479,0.07499933242798029,-2.0225003957748395,-2.585000514984129,0.5699996948242205,1,0.012464056628685771,-1.3870964764803875,10.0600004196167,2.9166726271368284,11.09000015258789,-1.8837183513422557,11.0,0.012464056628685771
4801,2003-09-17,10.640000343322754,10.699999809265137,10.399999618530273,10.399999618530273,2559700.0,0.020134231256231594,-1.4999940395535227,1.5999987284391333,46.4737841253373,54.28141240812034,0.42279004996286673,0.3251640519481569,-1.3073822192569793,-2.830766796700079,39.4235969151748,0.3000001907348633,0.44060685891702356,-0.3209996223449707,-1.2258145900944921,0.5838153454045507,-0.7734071062197305,0.13140786152978912,1.3605663767800795,51.30437811291839,-6.273943847072665,0.4524074838747604,9,0.5249996185302734,-0.13500070571899414,-2.1500004529953003,-2.7950005531311035,-0.28999996185302734,2,-0.016917321369142813,3.1176615785074357,10.43000030517578,-1.3870964764803875,10.0600004196167,2.9166726271368284,11.09000015258789,-0.016917321369142813
4802,2003-09-18,10.65999984741211,10.84000015258789,10.25,10.600000381469727,3381900.0,0.0018796525793258745,1.8095240257764498,0.24999701977676142,44.25611213921999,51.567852377509816,0.36253082631302824,0.3216560192200575,-1.2947869368381895,-2.7933255711682428,37.726675966766635,0.5900001525878906,0.32983743510881425,-0.30100011825561523,-1.2058150860051366,0.6038148494939062,-0.753407602130375,0.15140736561914458,1.2625442115160048,58.65381529345201,5.586785878421004,0.4524074838747604,9,0.505000114440918,0.13500022888183594,-2.027499794960022,-2.804999828338623,-0.5399999618530273,3,0.011257025072867632,-1.4999940395535227,10.640000343322754,3.1176615785074357,10.43000030517578,-1.3870964764803875,10.0600004196167,0.011257025072867632
4803,2003-09-19,10.329999923706056,10.649999618530273,10.039999961853027,10.619999885559082,4742400.0,-0.03095684131610621,2.485718022566696,-4.833375719235753,40.72072025630653,48.078737166219035,0.6372677141384386,0.6254411841171592,-0.9214925047697573,-2.406582016326756,35.55718747532622,0.619999885559082,0.22848256600497052,-0.5940000534057592,-1.5396469472012004,0.35164684038968197,-1.0668235003034798,-0.12117660650803863,1.517642380494328,36.24998658895834,-11.074787315929434,0.4728234468977205,9,0.5250000953674299,0.6100001335144025,-1.387499928474428,-2.164999961853029,0.3599996566772443,4,0.0,1.8095240257764498,10.65999984741211,-1.4999940395535227,10.640000343322754,3.1176615785074357,10.43000030517578,0.0
4804,2003-09-22,10.130000114440918,10.380000114440918,9.899999618530273,10.0600004196167,3459900.0,-0.019361065899542118,-1.4615328185139358,-0.2413782897657593,40.79422506962772,46.246546575700926,0.587033211289647,0.8152589855760297,-0.6799519500145408,-2.152660891199009,33.08432544911783,0.48000049591064453,0.1066332603533553,-0.7609998703002923,-1.7702599447259928,0.24826020412540828,-1.2656299075131425,-0.256369833087442,1.6091836492186253,24.46812396135795,-18.582710095427988,0.5046300372128498,9,0.4799995422363281,0.809999942779541,-1.162500023841858,-1.940000057220459,0.05999946594238281,0,0.05626847861646622,2.485718022566696,10.329999923706056,1.8095240257764498,10.65999984741211,-1.4999940395535227,10.640000343322754,0.05626847861646622
4805,2003-09-23,10.039999961853027,10.239999771118164,9.920000076293944,10.09000015258789,3026800.0,-0.00888451644335031,-1.2068947373613326,-0.714291553133515,40.21351787783328,45.38872790368775,0.5043233343209437,0.9176539167310551,-0.5634298263246933,-2.0109507480860707,31.524666617529856,0.3199996948242205,-0.008824763751389852,-0.8290000438690193,-1.8936450510127134,0.23564496327467488,-1.3613225474408654,-0.2966775402971731,1.5520490701961744,14.893645083202964,-23.958181093920942,0.532322503571847,9,0.5099997520446777,0.9899997711181658,-1.0724998712539673,-1.8499999046325684,0.4399995803833008,1,0.1165338725836016,-1.4615328185139358,10.130000114440918,2.485718022566696,10.329999923706056,1.8095240257764498,10.65999984741211,0.1165338725836016
4806,2003-09-24,9.25,10.1899995803833,9.170000076293944,10.0,6480200.0,-0.07868525546360872,-1.2417575277403945,14.999942779759294,35.05477284938212,43.806394040199955,1.2344503575370975,1.677905594175046,0.24381432120745927,-1.1809738686011322,30.32732529155302,1.0199995040893572,-0.2612927657908557,-1.5454999923706048,-2.833083838635014,-0.2579161461061954,-2.1892919155028085,-0.901708069238401,2.2066850789676877,4.790414374326962,-31.19607572878891,0.6437919231322046,9,0.880000114440918,1.4749999046325684,-0.1025000810623169,-0.880000114440918,1.489999771118164,2,0.18918918918918926,-1.2068947373613326,10.039999961853027,-1.4615328185139358,10.130000114440918,2.485718022566696,10.329999923706056,0.18918918918918926
4807,2003-09-25,9.100000381469727,9.619999885559082,9.039999961853027,9.31999969482422,3225800.0,-0.016216174976245723,-2.4117627259365637,0.29333241780599195,34.51464066676688,41.73712328270217,1.2142872150480635,1.766468651540272,0.4170853615927683,-0.994816821180402,28.81021720881417,0.5799999237060547,-0.4187163788045609,-1.598999643325806,-3.086376471867876,-0.11162281478373615,-2.342688057596842,-0.8553112290547702,2.128016197230586,3.726734932386846,-30.714998814391095,0.7436884142710349,9,0.8399996757507324,1.5599994659423828,0.4474993944168091,-0.40000057220458984,-0.5200004577636719,3,0.13736263160443007,-1.2417575277403945,9.25,-1.2068947373613326,10.039999961853027,-1.4615328185139358,10.130000114440918,0.13736263160443007
4808,2003-09-26,8.930000305175781,9.369999885559082,8.739999771118164,8.9399995803833,4219100.0,-0.018681326282152133,-2.230766973553901,0.04545139280233701,21.769908546831246,39.02468806613345,1.16855582117436,1.8468628714380486,0.635618722361567,-0.7888017705889343,27.105739372976895,0.630000114440918,-0.4660994780230645,-1.6519997119903564,-3.3087508237978263,0.0047513998171133665,-2.4803752678940914,-0.8236241560866215,2.035454279502858,11.585395992824184,-15.378315296095247,0.8283755559037348,9,0.8599996566772461,1.5799994468688965,0.6549993753433228,-0.23000049591064453,-0.030000686645507812,4,0.13325862706786062,-2.4117627259365637,9.100000381469727,-1.2417575277403945,9.25,-1.2068947373613326,10.039999961853027,0.13325862706786062
4809,2003-09-29,9.399999618530273,9.399999618530273,9.050000190734863,9.199999809265137,3660000.0,0.05263150025673391,2.4999976158119352,-20.00143061516452,31.021890315572364,37.202174649653045,0.6650242957190073,1.2885616394656,0.21932526214203207,-1.2160150109242949,25.193414879834663,0.4699993133544922,-0.5591111712189942,-1.0840003967285163,-2.7784294523524,0.6104286588953673,-1.9312149245404573,-0.23678586891657538,1.2538912922498984,43.999989827473954,18.108146289368882,0.8472145278119416,9,0.3900003433227539,1.1100001335144043,0.23500025272369385,-0.6499996185302734,-0.619999885559082,0,0.13723404406421924,-2.230766973553901,8.930000305175781,-2.4117627259365637,9.100000381469727,-1.2417575277403945,9.25,0.13723404406421924
4810,2003-09-30,9.100000381469727,9.5,9.029999732971193,9.380000114440918,3793100.0,-0.031914813748412985,-1.2380910211783402,-1.4,35.714281421031615,36.00667434917463,0.8454287432023282,1.5042280636284424,0.576454468978536,-0.8710270321264844,23.52547510253752,0.4700002670288068,-0.7019549111711267,-1.2814996719360359,-3.052580301783518,0.4895809579114463,-2.167039986859777,-0.3959593570122948,1.285945769757765,24.827631565966318,-3.468939065596029,0.8855403149237411,9,0.6899995803833008,1.4099993705749512,0.5949994325637817,-0.29000043869018555,-0.25,1,0.11978012672759153,2.4999976158119352,9.399999618530273,-2.230766973553901,8.930000305175781,-2.4117627259365637,9.100000381469727,0.11978012672759153
4811,2003-10-01,9.510000228881836,9.520000457763672,9.119999885559082,9.34000015258789,2875400.0,0.045054926398353734,3.21052050394017,-0.6071437086385946,33.90928018350105,34.85702635409476,0.2886347200121975,1.018047264910944,0.20341399199068455,-1.2344746523917571,21.752178659482418,0.4200000762939453,-0.7219352200086373,-0.7899998188018795,-2.5641294392629064,0.9841298016591473,-1.6770646290323938,0.09706499142863478,0.6455134291303501,87.50004063952524,57.41052144733638,0.8870648102305134,10,0.1849994659423828,0.9999995231628418,0.34999990463256836,-0.7000002861022949,-0.40000057220458984,2,0.1019978222932747,-1.2380910211783402,9.100000381469727,2.4999976158119352,9.399999618530273,-2.230766973553901,8.930000305175781,0.1019978222932747
4812,2003-10-02,9.539999961853027,9.8100004196167,9.40999984741211,9.5600004196167,2531600.0,0.003154545977831047,-1.8571399377388438,-0.11764969875124819,33.04156165633937,34.00378650965395,0.09281610163367482,0.906958613175636,0.20213525522715514,-1.2175944464979285,20.02233821428911,0.40000057220458984,-0.781616456640279,-0.6790000915527337,-2.4356461821952493,1.077645999089782,-1.5573231368739915,0.19932295376852416,0.41734175199399637,74.76632765199287,43.832013519370065,0.8783230453212576,10,0.019999980926513672,0.9699997901916504,0.4850001335144043,-0.7300000190734863,-0.5399999618530273,3,0.1257861440318131,3.21052050394017,9.510000228881836,-1.2380910211783402,9.100000381469727,2.4999976158119352,9.399999618530273,0.1257861440318131
4813,2003-10-03,9.84000015258789,10.1899995803833,9.760000228881836,9.800000190734863,4265700.0,0.03144656099941878,-6.166662693019892,-1.9999523173755485,47.13541116927259,34.708362742947834,-0.3173755138339249,0.5343302443662168,-0.03798588750627019,-1.4831840479245209,17.773329897102457,0.6499996185302734,-0.8512712196784058,-0.3154999256134037,-2.0277893601779375,1.3967895089511302,-1.1716446428956715,0.5406447916688641,-1.1000003814697266,69.82763156596627,33.610191684945846,0.8561447172822673,10,-0.35000038146972656,0.6699995994567871,0.18499994277954102,-1.0300002098083496,-1.2500000000000018,4,-0.1280488017625142,-1.8571399377388438,9.539999961853027,3.21052050394017,9.510000228881836,-1.2380910211783402,9.100000381469727,-0.1280488017625142
4814,2003-10-06,10.100000381469727,10.199999809265137,9.68000030517578,9.920000076293944,2633600.0,0.02642278707825585,1.7368455395549938,4.500011920940368,45.57640572450405,35.30423917035569,-0.6504840728975019,0.12146496061073009,-0.2399764582367112,-1.7094672047249695,14.55015414804045,0.5199995040893572,-0.9108332452278844,0.04550027847290039,-1.3957340306180157,1.4867345875638165,-0.6751168760725577,0.7661174330183584,-1.3310006141662605,91.45304091670103,52.19035288437228,0.720617154545458,10,-0.6300005912780762,0.40999937057495117,-0.015000581741333008,-1.1800005435943604,-1.650000572204588,0,-0.11881195223923668,-6.166662693019892,9.84000015258789,-1.8571399377388438,9.539999961853027,3.21052050394017,9.510000228881836,-0.11881195223923668
4815,2003-10-07,10.640000343322754,10.6899995803833,9.899999618530273,9.90999984741211,2835500.0,0.05346534073837805,-1.1066638861797509,4.055551434747555,50.0,36.964819964868795,-1.2252741957450883,-0.5108856575651686,-0.7215882329660293,-2.213704756894437,12.148229687814066,0.7899999618530273,-0.9120216578317084,0.6275002002716068,-0.6817361808235098,1.9367365813667234,-0.027117990275950632,1.2821183908191642,-1.8137605743408205,96.81533460003985,56.635477391022846,0.6546181905475581,10,-0.9250006675720215,-0.13000059127807617,-0.3775002956390381,-1.6700003147125244,-1.7899999618530273,1,-0.17481208179836438,1.7368455395549938,10.100000381469727,-6.166662693019892,9.84000015258789,-1.8571399377388438,9.539999961853027,-0.17481208179836438
4816,2003-10-08,10.600000381469727,10.920000076293944,10.5,10.869999885559082,3691400.0,-0.003759394789693782,1.270271384864423,-0.3698620831107006,49.26471206968932,38.603716787415735,-1.0880592098270547,-0.484710820111248,-0.6195596312888494,-2.139887647299446,11.464955286034012,0.42000007629394354,-0.9015992675138573,0.580500221252441,-0.7402567309090653,1.9012571734139474,-0.07987825482831212,1.2408786973331942,-1.6619350238037107,78.80797044241649,39.272725077548195,0.6603784760807532,10,-0.7700004577636719,-0.09000062942504883,-0.30750060081481934,-1.6200006008148193,-1.8700008392334002,2,-0.16509433368127446,-1.1066638861797509,10.640000343322754,1.7368455395549938,10.100000381469727,-6.166662693019892,9.84000015258789,-0.16509433368127446
4817,2003-10-09,10.5,10.989999771118164,10.479999542236328,10.949999809265137,4165600.0,-0.009433997912352998,-1.0816305081908826,1.6666690214223903,52.20779407364249,41.98570406817254,-0.858907838211179,-0.4470081516943072,-0.46095991797957225,-2.0011988143462105,10.783145142141965,0.5100002288818359,-0.8825864160486141,0.5054998397827148,-0.7546501146994178,1.7656497942648475,-0.12457513745835058,1.1355748170237803,-1.4033798648437497,62.59542207021672,21.709187936914226,0.6300749772410663,10,-0.49000024795532227,0.009999752044677734,-0.20750021934509277,-1.5200002193450928,-2.1800003051757812,3,-0.1323809850783575,1.270271384864423,10.600000381469727,-1.1066638861797509,10.640000343322754,1.7368455395549938,10.100000381469727,-0.1323809850783575
4818,2003-10-10,10.550000190734863,10.710000038146973,10.460000038146973,10.65999984741211,1612500.0,0.004761922927129847,1.3809519484471007,0.2444437851137734,55.67567846216103,44.72501386223793,-0.7319133364417656,-0.5686953692091663,-0.45540725487658307,-2.012146374796874,10.049516702984688,0.25,-0.7482540459269895,0.5825000286102302,-0.5995388089957459,1.7645388662162063,-0.008519390192757825,1.1735194474132182,-1.2640420919824216,66.41223207928753,22.480554444028925,0.591019418802988,10,-0.5400004386901855,-0.04000043869018555,-0.25750041007995605,-1.570000410079956,-2.4899997711181623,4,-0.1469194467025785,-1.0816305081908826,10.5,1.270271384864423,10.600000381469727,-1.1066638861797509,10.640000343322754,-0.1469194467025785
4819,2003-10-13,10.8100004196167,10.93000030517578,10.739999771118164,10.8100004196167,3103600.0,0.02464457101244144,-1.7142681979809287,-0.0,59.9483290734226,47.41768582361472,-0.8614634673150867,-0.8112181135763592,-0.6685831811831395,-2.232941995609229,10.465279196896478,0.3800001144409162,-0.5784392272534618,0.8050002574920647,-0.4355344744836138,2.0455349894677433,0.18473289150422545,1.425267623479904,-1.353638153627685,83.48630033912305,34.399278841810045,0.6202673659878396,10,-0.7550005912780762,-0.3000006675720215,-0.44250059127807617,-1.830000638961792,-2.9900002479553214,0,-0.20536541913543493,1.3809519484471007,10.550000190734863,-1.0816305081908826,10.5,1.270271384864423,10.600000381469727,-0.20536541913543493
4820,2003-10-14,10.5600004196167,10.800000190734863,10.289999961853027,10.739999771118164,6156800.0,-0.023126733607366945,2.3999993642175266,-100.0,69.669682054049,51.391063809231156,-0.427543832804707,-0.580755082741998,-0.36918519548773077,-1.9481462142602304,10.572571389318586,0.5200004577636719,-0.3127720562260432,0.5485002517700188,-0.7027269911370055,1.7997274946770432,-0.07711336968349336,1.174113873223531,-0.9502744031147703,38.571504476139744,-15.452891390978557,0.6256136214535125,10,-0.3600006103515625,-0.35500049591064453,0.22749948501586914,-1.1600005626678467,-2.700000286102296,1,-0.19981065591928715,-1.7142681979809287,10.8100004196167,1.3809519484471007,10.550000190734863,-1.0816305081908826,10.5,-0.19981065591928715
4821,2003-10-15,10.460000038146973,10.770000457763672,10.43000030517578,10.75,4253900.0,-0.00946973271743079,1.0606015068014245,1.6111167036658314,70.73170377128795,55.578857377558776,-0.19960503624514203,-0.521678001892834,-0.20542330369088546,-1.8099058506259702,10.294976944794268,0.3400001525878924,-0.13797239975428255,0.4574998855590824,-0.7771724827623476,1.6921722538805124,-0.15983629860163262,1.0748360697197974,-0.71224664618342,24.285731802186096,-34.60968566049728,0.6173361841607153,10,-0.125,-0.43000030517578125,0.37999987602233887,-1.0600001811981201,-2.5799999237060547,2,-0.1539196606888793,2.3999993642175266,10.5600004196167,-1.7142681979809287,10.8100004196167,1.3809519484471007,10.550000190734863,-0.1539196606888793
4822,2003-10-16,10.779999732971193,10.850000381469727,10.18000030517578,10.329999923706056,2961800.0,0.030592704938547044,1.2711824407874623,-1.5517236843403368,76.96792678671474,58.89358133505236,-0.363431917540721,-0.8772012189112264,-0.4708131113137508,-2.098837181002187,10.109131800354954,0.6700000762939471,0.03635827766495581,0.7714995861053477,-0.47770690488539813,2.0207060770960936,0.1468963406099757,1.3961028316007198,-0.9080217030921798,79.99992370605517,14.495510694933046,0.6246032454953729,10,-0.4449996948242205,-0.8099999427795428,0.02250027656554998,-1.3799998760223406,-2.9299998283386257,3,-0.1901669982852443,1.0606015068014245,10.460000038146973,2.3999993642175266,10.5600004196167,-1.7142681979809287,10.8100004196167,-0.1901669982852443
4823,2003-10-17,10.329999923706056,10.949999809265137,10.279999732971193,10.75,2638700.0,-0.041743953656027344,-1.576921101859674,-0.9333338984739046,63.63636872127093,60.90024389024868,0.18258461326624875,-0.45028790466033364,0.02711445439894611,-1.6231040812258968,10.363944117073126,0.6700000762939435,0.19073355012071502,0.321499776840211,-0.9277067141505349,1.570706267830957,-0.303103468655161,0.9461030223355831,-0.3462197197031287,19.480482485202973,-46.73052713105179,0.6246032454953729,10,0.11499977111816229,-0.4149999618530291,0.4725000858306867,-0.9300000667572039,-1.9300003051757848,4,-0.19457892001229726,1.2711824407874623,10.779999732971193,1.0606015068014245,10.460000038146973,2.3999993642175266,10.5600004196167,-0.19457892001229726
4824,2003-10-20,10.699999809265137,10.75,10.300000190734863,10.380000114440918,2809800.0,0.035817994994363556,1.1428558453413018,-0.7619038968942045,72.98849424986537,63.45452102912261,-0.10432589351406385,-0.8172986565018725,-0.2870910459739555,-1.9628821643804528,10.882943009706299,0.4499998092651367,0.3680771551381987,0.6629996776580818,-0.6233349460535056,1.9493343013696691,0.0198323658022872,1.3061669895138763,-0.6155976485506862,67.53244662207109,-3.7516283550793332,0.6431673118557938,10,-0.11499977111816406,-0.8350000381469727,0.1725001335144043,-1.2999999523162842,-2.2699995040893555,0,-0.24672891931852736,-1.576921101859674,10.329999923706056,1.2711824407874623,10.779999732971193,1.0606015068014245,10.460000038146973,-0.24672891931852736
4825,2003-10-21,11.210000038146973,11.25,10.789999961853027,10.850000381469727,3867900.0,0.04766357364233098,1.0909112583527862,1.125,73.74300827698531,66.17433171882216,-0.5866625797406879,-1.3019002500963115,-0.7419573767799896,-2.4384301186900252,11.751195500182938,0.5500001907348633,0.46483310789174936,1.1144999027252194,-0.2747137637321142,2.503713569182553,0.4198930694965526,1.8091067359538862,-1.0350381163921512,96.26168474191962,25.91228767384817,0.6946068332286668,10,-0.49499988555908203,-1.2150001525878906,-0.3750002384185791,-1.7150001525878906,-2.510000228881834,1,-0.3024085508429638,1.1428558453413018,10.699999809265137,-1.576921101859674,10.329999923706056,1.2711824407874623,10.779999732971193,-0.3024085508429638
4826,2003-10-22,11.0,11.239999771118164,10.649999618530273,11.220000267028807,4219900.0,-0.018733277201815723,3.5384753639561457,-0.611112435660031,69.4148880181259,68.08623104598698,-0.35085140801399994,-1.005631666002376,-0.49069971810124,-2.1938911516422444,11.560191652699764,0.5900001525878906,0.5528829377438953,0.8169998645782464,-0.5684294953269777,2.2024292244834704,0.12428518462563432,1.5097145445308584,-0.6999998092651367,76.63550735488107,6.562069751416317,0.6927146799526125,10,-0.2849998474121094,-1.005000114440918,-0.16500020027160645,-1.2900002002716047,-2.2200002670288086,2,-0.2854545333168724,1.0909112583527862,11.210000038146973,1.1428558453413018,10.699999809265137,-1.576921101859674,10.329999923706056,-0.2854545333168724
4827,2003-10-23,10.350000381469727,10.630000114440918,10.210000038146973,10.59000015258789,4455400.0,-0.05909087441184302,1.625002980235081,1.0909067264301935,56.204381425118704,68.14497581964893,0.3080253096389747,-0.27108213794656244,0.18224947083615461,-1.511184960905883,10.901635673324181,0.7899999618530273,0.5683414981606649,0.10450024604797292,-1.1846524372236207,1.3936529293195665,-0.5400760955878248,0.7490765876837706,0.8999996185302734,13.46157196710924,-54.303096261936346,0.6445763416357971,10,0.36499977111816406,-0.35500049591064453,0.484999418258667,-0.47500061988830566,-1.2200002670288086,3,-0.23864735999923337,3.5384753639561457,11.0,1.0909112583527862,11.210000038146973,1.1428558453413018,10.699999809265137,-0.23864735999923337
4828,2003-10-24,10.119999885559082,10.4399995803833,10.050000190734863,10.220000267028807,3560800.0,-0.022222269317248466,-2.249998013176613,0.41666865349004656,50.245091909173766,67.06683835695462,0.5259220948207535,0.05548602947341408,0.4359014995413464,-1.2517186895609882,9.894526679414914,0.3899993896484375,0.5847629285579234,-0.18500022888183665,-1.3190196386301452,0.9490191808664719,-0.7520099337559909,0.3820094759923176,1.119999885559082,5.833308829197698,-56.50039800771385,0.5670097048741543,10,0.5300002098083496,-0.125,0.8600001335144043,-0.24500012397766113,-1.1700000762939453,4,-0.2243083010470911,1.625002980235081,10.350000381469727,3.5384753639561457,11.0,1.0909112583527862,11.210000038146973,-0.2243083010470911
4829,2003-10-27,10.6899995803833,10.6899995803833,10.279999732971193,10.3100004196167,2979900.0,0.05632408115316179,1.1578986994865113,-3.799977111903785,50.60826313425134,64.94890292142155,-0.07028057499232965,-0.4352293204143507,-0.1084936660646747,-1.7911936875197974,8.818419185579875,0.5699996948242188,0.6089963246274142,0.32049946784973216,-0.7412264160032844,1.3822253517027487,-0.21036347407677702,0.8513624097762413,0.502400207519532,53.33329094780142,-4.447101063900654,0.5308629419265084,10,-0.03999948501586914,-0.6949996948242188,0.20750045776367188,-0.8149998188018799,-2.059999465942383,0,-0.21421890100494456,-2.249998013176613,10.119999885559082,1.625002980235081,10.350000381469727,3.5384753639561457,11.0,-0.21421890100494456
4830,2003-10-28,10.1899995803833,10.699999809265137,10.09000015258789,10.65999984741211,9329200.0,-0.04677268658808231,1.2181798004914022,-1.2368455395549844,45.514215066674765,62.146959732020086,0.41539899046599693,0.1587572138368305,0.3931307376172164,-1.2548039889517284,7.9310535153960275,0.6099996566772461,0.6026013425902974,-0.23400049209594798,-1.1184485519551082,0.6504475677632122,-0.6762245220255281,0.20822353783363212,0.9567042236328138,11.764658740748756,-41.56489908945187,0.4422240299295797,10,0.46000051498413086,-0.19499969482421875,0.5850002765655518,-0.3149998188018799,-1.849999427795412,1,-0.17271828730942074,1.1578986994865113,10.6899995803833,-2.249998013176613,10.119999885559082,1.625002980235081,10.350000381469727,-0.17271828730942074
4831,2003-10-29,10.479999542236328,10.5600004196167,10.130000114440918,10.350000381469727,4354900.0,0.02845927122620351,1.9655099839520138,-0.2765938019321025,49.78991116804662,59.12718021883474,0.14363953037421062,-0.05781080935552296,0.09203953547536159,-1.506198806057034,7.039339059445447,0.43000030517578125,0.5599864674429895,0.007499504089356179,-0.7652433963589012,0.7802424045376135,-0.3788719461347725,0.39387095431348484,0.6228361172485357,66.15378520894282,13.418124301478315,0.3863714502241286,10,0.17000055313110352,-0.4849996566772461,0.3100001811981201,-0.6049997806549072,-2.3299999237060565,2,-0.16984731018331278,1.2181798004914022,10.1899995803833,1.1578986994865113,10.6899995803833,-2.249998013176613,10.119999885559082,-0.16984731018331278
4832,2003-10-30,10.739999771118164,10.789999961853027,10.359999656677246,10.579999923706056,6014900.0,0.024809183228871934,2.3076917433884754,1.2307760024648835,51.91146448868188,57.8244130818804,-0.13704291590416595,-0.2353679985016015,-0.16884464782792286,-1.72616909230155,6.72088013488958,0.43000030517578125,0.5064861486360677,0.20749974250793457,-0.43590809101886485,0.850907576034734,-0.11420417425546425,0.5292036592713334,0.32072246961669926,93.24321537838973,40.49275917408067,0.3217039167633993,10,-0.08999967575073242,-0.744999885559082,-0.3124997615814209,-0.8650000095367432,-2.7599997520446777,3,-0.1824953519475646,1.9655099839520138,10.479999542236328,1.2181798004914022,10.1899995803833,1.1578986994865113,10.6899995803833,-0.1824953519475646
4833,2003-10-31,8.579999923706055,9.09000015258789,8.5,8.619999885559082,31058100.0,-0.20111730851435827,-4.900007152564195,-0.2500000000000028,33.77001067643273,53.46680379594344,1.9541094332701778,1.9240424696221616,1.9519360902616967,0.463143841714146,7.897283728746412,2.239999771118164,0.4005074978437797,-1.8895000934600823,-2.937776407343021,-0.8412237795771436,-2.4136382504015508,-1.3653619365186138,2.440293435028808,3.4934465082401207,-43.49498007505693,0.524138156941469,10,1.2950000762939453,1.2950000762939453,1.7200000286102295,1.2949998378753662,-0.8199996948242188,4,0.06410258690273918,2.3076917433884754,10.739999771118164,1.9655099839520138,10.479999542236328,1.2181798004914022,10.1899995803833,0.06410258690273918
4834,2003-11-03,8.899999618530273,9.010000228881836,8.600000381469728,8.789999961853027,10456500.0,0.03729600205940309,1.4848409535561735,-2.749994039529838,38.040339326686656,49.499840579243596,1.5108057178407517,1.5911092171976922,1.6046537067511792,0.1779687101935341,8.991596517821081,0.43000030517578125,0.23769797654817282,-1.5095003604888912,-2.763923840789369,-0.25507688018841357,-2.13671210063913,-0.8822886203386524,1.9690761386804976,17.467232541200605,-29.322407007925943,0.6272117401502386,11,0.9700002670288086,0.9750003814697266,1.250000238418579,0.9750001430511475,-1.3199996948242188,0,0.005617999199770685,-4.900007152564195,8.579999923706055,2.3076917433884754,10.739999771118164,1.9655099839520138,10.479999542236328,0.005617999199770685
4835,2003-11-04,8.779999732971191,9.039999961853027,8.75,8.920000076293945,4658300.0,-0.013483133786796553,-1.9000023841880647,-1.272734366194741,37.931030702836146,46.00163421087806,1.396743199215992,1.6491716777842989,1.7054077535987133,0.3367600412710239,9.63630388830891,0.28999996185302734,0.1530652923678648,-1.5365002155303955,-2.98044636506312,-0.09255406599767113,-2.2584732902967577,-0.8145271407640333,1.946931478806933,12.227062778840423,-35.86383553837669,0.7219730747663623,11,0.8650002479553223,1.0950002670288086,1.3700001239776611,1.0950000286102295,-0.6399993896484375,1,-0.01708423953214777,1.4848409535561735,8.899999618530273,-4.900007152564195,8.579999923706055,2.3076917433884754,10.739999771118164,-0.01708423953214777
4836,2003-11-05,8.850000381469727,9.0,8.75,8.829999923706055,4273400.0,0.007972739251422167,-1.7777730682829653,-0.14286006226115625,35.618484794864074,43.71431236307199,1.1060004221067494,1.5192352037863852,1.6088407481079585,0.301401891873164,9.949643689697668,0.25,-0.008810611983497196,-1.37899956703186,-2.956524662515003,0.1985255284512828,-2.1677621147734314,-0.5902370192902886,1.7433149576017097,15.283859707426043,-27.582271019193843,0.7887625477415715,11,0.7949995994567871,1.0249996185302734,1.299999475479126,1.0249993801116943,-0.5900001525878906,2,-0.05762714202246644,-1.9000023841880647,8.779999732971191,1.4848409535561735,8.899999618530273,-4.900007152564195,8.579999923706055,-0.05762714202246644
4837,2003-11-06,9.109999656677246,9.18000030517578,8.850000381469727,9.010000228881836,3012700.0,0.029378447909664596,1.74999105933031,4.999856952126645,40.64416901977044,42.64754315313829,0.7281859691248407,1.2118957718832277,1.3147548511469722,0.07088315000929946,10.035948558645247,0.3299999237060529,-0.2244671618212557,-1.0495002746582038,-2.6976505204373975,0.5986499711209898,-1.8735753975478016,-0.2254251517686061,1.357716762049904,89.70579160542607,42.06883276359712,0.824075122889597,11,0.5350003242492676,0.7650003433227539,0.9925000667572021,0.8050003051757812,-1.2599997520446786,3,-0.10537871287880174,-1.7777730682829653,8.850000381469727,-1.9000023841880647,8.779999732971191,1.4848409535561735,8.899999618530273,-0.10537871287880174
4838,2003-11-07,9.0,9.260000228881836,8.949999809265137,9.149999618530273,3019500.0,-0.012074606017863143,-1.4800033569335938,-1.500004768398867,36.421725190944365,41.07126115943752,0.7404749917507125,1.264659087239723,1.3809497637202863,0.2049134992578523,10.110384381110391,0.3100004196166992,-0.43038825302148886,-1.0819999217987064,-2.797239414897433,0.6332395713000203,-1.9396196683480689,-0.22438017524934395,1.349653433603521,60.60601681935081,14.846004943955421,0.8576197465493631,11,0.6449999809265137,0.875,1.0349998474121094,1.0999999046325684,-1.0999999046325675,4,-0.11333333121405709,1.74999105933031,9.109999656677246,-1.7777730682829653,8.850000381469727,-1.9000023841880647,8.779999732971191,-0.11333333121405709
4839,2003-11-10,8.590000152587889,9.149999618530273,8.579999923706055,9.039999961853027,4136900.0,-0.045555538601345646,-1.4255292382175635,3.0000063578449567,28.73376334350843,39.20676652353015,0.9177774555968661,1.5808663381076133,1.738576086976133,0.6360055215993778,9.99766466233108,0.5699996948242188,-0.5534884656445094,-1.380999755859376,-3.1830091308556003,0.4210096191368482,-2.282004443357488,-0.47999506836126393,1.6486740749994215,1.470621234390341,-36.335606354664584,0.9010046874981117,11,1.0549998283386248,1.2849998474121112,1.409999608993532,1.5099997520446795,-0.9700002670288068,0,-0.09662397077560014,-1.4800033569335938,9.0,1.74999105933031,9.109999656677246,-1.7777730682829653,8.850000381469727,-0.09662397077560014
4840,2003-11-11,8.449999809265138,8.689999580383299,8.210000038146973,8.619999885559082,4565000.0,-0.016298060632813027,2.096776575257363,0.37777810744310786,29.064035088955606,36.90389140363114,0.8772552937371252,1.6387028266788146,1.830266225969174,0.8027252624805357,10.978615126853557,0.47999954223632635,-0.6431153452753868,-1.4155000686645494,-3.316651745204336,0.4856516078752371,-2.3660759069344426,-0.46492423039465613,1.6843539646669328,22.857116906826207,-9.622830487788661,0.9505758382698931,11,1.0500001907348615,1.2800002098083478,1.5399999618530256,1.6500000953674299,-0.4499998092651385,1,-0.10295856866235176,-1.4255292382175635,8.590000152587889,-1.4800033569335938,9.0,1.74999105933031,9.109999656677246,-0.10295856866235176
4841,2003-11-12,8.850000381469727,8.850000381469727,8.489999771118164,8.510000228881836,1884600.0,0.047337346891535015,1.117649698751248,-2.000000000000021,37.157534582124086,35.264565858458056,0.247780755510302,1.1719891970362077,1.3859297951164606,0.43667180476970735,11.889066383188112,0.40000057220458807,-0.7801937077299907,-0.9349995136260993,-2.8662656869917065,0.9962666597395069,-1.900632600308903,0.030633573056704222,1.1304050935995367,60.95240257764497,24.98996768838493,0.9656330866828031,11,-0.11500024795532227,0.8799996376037598,1.2624993324279785,1.2499995231628418,-0.8200006484985352,2,-0.08022598955290239,2.096776575257363,8.449999809265138,-1.4255292382175635,8.590000152587889,-1.4800033569335938,9.0,-0.08022598955290239
4842,2003-11-13,8.729999542236326,8.930000305175781,8.640000343322754,8.75,2241700.0,-0.013559416278067005,-1.900016212556148,-0.05882484937562932,37.87085320224,35.7202150279922,0.05886984173398879,1.1916300874787034,1.4586415036687423,0.5851571069498682,13.284173473943408,0.28999996185302734,-0.8673759790583571,-0.9525003433227557,-2.8790119948725046,0.9740113082269941,-1.9157561690976301,0.01075548245211877,1.1087734978791541,49.523753298122905,9.347416442072607,0.9632558257748748,11,0.005000591278077948,1.00000047683716,1.4400002956390399,1.4100003242492694,-0.4899997711181623,3,-0.053837266666579064,1.117649698751248,8.850000381469727,2.096776575257363,8.449999809265138,-1.4255292382175635,8.590000152587889,-0.053837266666579064
4843,2003-11-14,8.319999694824219,8.84000015258789,8.279999732971191,8.670000076293945,2894700.0,-0.04696447524750724,-1.6046512659463104,17.49961853900283,28.72531768736914,34.685212623623585,0.47842122778491714,1.5213239064434738,1.8172248891216984,1.02633661575344,14.717057539209987,0.5600004196166992,-1.0245388934087405,-1.2620001792907711,-3.254856862348765,0.7308565037672228,-2.258428520819768,-0.2655718377617742,1.388471505133781,11.702096359701763,-25.702481906684092,0.9964283415289968,11,0.41500043869018555,1.4100003242492676,1.940000057220459,1.820000171661377,0.18000030517578125,4,-0.05649036147008912,-1.900016212556148,8.729999542236326,1.117649698751248,8.850000381469727,2.096776575257363,8.449999809265138,-0.05649036147008912
4844,2003-11-17,8.060000419616701,8.300000190734862,7.980000019073486,8.199999809265138,3197000.0,-0.03124991403175903,-1.133333121405805,0.3999978201753669,30.018769312799805,33.8060724691751,0.6780390469787321,1.6584286407455533,1.9891660843238768,1.3156815259917654,16.345339162284336,0.3399996757507324,-1.2409863947210766,-1.389999485015867,-3.420431018193108,0.6404320481613741,-2.4052152516044885,-0.37478371842724556,1.5285930873964162,8.421092257923837,-30.895509036706137,1.0152157665886208,11,0.5599997043609601,1.5549995899200422,2.1999993324279767,2.0799994468688947,0.2999992370605451,0,-0.01985115582126451,-1.6046512659463104,8.319999694824219,-1.900016212556148,8.729999542236326,1.117649698751248,8.850000381469727,-0.01985115582126451
4845,2003-11-18,7.820000171661378,8.369999885559082,7.769999980926514,8.130000114440918,4842300.0,-0.029776704151429412,-1.9268264883994914,2.214294959128059,24.810613022006834,32.60519782774652,0.8577435391311647,1.7196016217685477,2.157136142143279,1.5844087521250136,17.219547953707654,0.5999999046325684,-1.1624126016770795,-1.4604997396469104,-3.4375944559387834,0.5165949766449627,-2.449047097792847,-0.47195238150097385,1.6077339865577764,4.31036006539252,-30.305678756116432,0.9885473581459364,11,0.694999933242797,1.689999818801879,2.4624996185302725,2.4699997901916495,0.5899996757507333,1,-0.025575483594881487,-1.133333121405805,8.060000419616701,-1.6046512659463104,8.319999694824219,-1.900016212556148,8.729999542236326,-0.025575483594881487
4846,2003-11-19,7.860000133514403,8.020000457763674,7.78000020980835,7.980000019073486,2964300.0,0.005115084523652502,1.399993324305226,0.38709647648039136,21.54150523545526,30.48267962948928,0.7404053244791315,1.509702439081992,2.0769683502559717,1.5774921278854643,18.447341873584925,0.24000024795532404,-1.142456910565766,-1.263499784469606,-3.162832122134545,0.6358325531953337,-2.2131659533020764,-0.31383361563713574,1.3688059234296341,7.75863167505029,-18.63835679606506,0.9496661688324698,11,0.6549999713897714,1.6499998569488534,2.3424997329711923,2.429999828338624,0.7400002479553249,2,0.017811687545480792,-1.9268264883994914,7.820000171661378,-1.133333121405805,8.060000419616701,-1.6046512659463104,8.319999694824219,0.017811687545480792
4847,2003-11-20,7.880000114440918,8.159999847412111,7.710000038146973,7.769999980926514,3393200.0,0.002544526792211732,-2.913041495195363,-0.9166686534900472,38.013702209323654,30.659565964864758,0.5895823768919364,1.3651608423407104,1.9987962910162764,1.5900696240537648,20.393936488067048,0.4499998092651385,-1.114008545185726,-1.1199997901916507,-3.0046968408604613,0.7646972604771589,-2.062348315526055,-0.17765126485724636,1.1737492133810168,15.044253015678235,-13.661231656068038,0.9423485253344049,11,0.5499997138977051,1.5999999046325684,2.302499771118164,2.4099998474121094,0.869999885559082,3,0.019035484308608464,1.399993324305226,7.860000133514403,-1.9268264883994914,7.820000171661378,-1.133333121405805,8.060000419616701,0.019035484308608464
4848,2003-11-21,7.8499999046325675,8.050000190734862,7.71999979019165,8.050000190734862,3179300.0,-0.00380713316911907,2.299999284745268,-1.8181822122616278,30.03803274075598,30.80448478678115,0.4909261729485044,1.2821133181923292,1.966175017395968,1.643063631329654,22.150609666764044,0.3300004005432111,-1.078097219404265,-1.0365000009536756,-2.9105807815443976,0.8375807796370456,-1.9735403912490357,-0.09945961065831455,1.0156245226348721,21.21210588677269,-8.546675035642217,0.9370403902953607,11,0.4700002670288095,1.6300001144409189,2.302500009536744,2.44000005722046,0.849999904632571,4,0.04968151225778272,-2.913041495195363,7.880000114440918,1.399993324305226,7.860000133514403,-1.9268264883994914,7.820000171661378,0.04968151225778272
4849,2003-11-24,8.399999618530272,8.460000038146973,7.8499999046325675,7.989999771118164,4350500.0,0.07006365867254716,1.3018843140571446,-2.0499963045173106,43.79084865471163,32.44079740519849,-0.09930211200632932,0.581573664625477,1.3918587955884103,1.1193297064497738,23.872874537810297,0.6100001335144052,-1.0961875989923655,-0.37200028896331894,-2.051894748611913,1.307894170685275,-1.2119475187876159,0.467946940860978,0.3038373942603023,91.99994405110652,57.54400904975287,0.8399472298242971,11,-0.07999944686889471,1.0800004005432147,1.7800002098083514,1.8900003433227557,0.6000003814697283,0,0.011904807858458488,2.299999284745268,7.8499999046325675,-2.913041495195363,7.880000114440918,1.399993324305226,7.860000133514403,0.011904807858458488
4850,2003-11-25,8.430000305175781,8.710000038146973,8.380000114440918,8.560000419616701,3727800.0,0.003571510477134776,-1.8695583668155225,-0.31707356785977364,43.04635740676413,33.095111052380716,-0.14800206783263192,0.4352743874135214,1.3254608307987148,1.1080523424679445,25.396750199631278,0.3299999237060547,-1.0800985352221542,-0.2539996385574348,-1.800205617355335,1.2922063402404644,-1.0271026279563849,0.5191033508415153,-0.7200002670288086,72.00002670288086,33.66822538942179,0.7731029893989496,11,-0.1100001335144043,1.049999713897705,1.794999599456787,1.9999995231628418,1.1700000762939453,1,-0.008303753969683303,1.3018843140571446,8.399999618530272,2.299999284745268,7.8499999046325675,-2.913041495195363,7.880000114440918,-0.008303753969683303
4851,2003-11-26,8.699999809265138,8.899999618530273,8.430000305175781,8.430000305175781,4191100.0,0.03202840976453891,-2.481482789679106,-2.0769174338847374,43.23432748350272,33.69105263918768,-0.4934034144546171,0.026439926394012048,1.0146810687027408,0.8449641953514995,26.862931753122325,0.4699993133544922,-0.9699450137000003,0.10499985218048202,-1.1905226311230859,1.4005223354840508,-0.5427613894713019,0.752761093832266,-0.9699997711181663,83.19328741269685,49.2383237900309,0.6477612416517843,11,-0.39499998092651545,0.7750000953674299,1.6550002098083478,1.8049998283386213,0.5500001907348615,2,-0.03333332967940861,-1.8695583668155225,8.430000305175781,1.3018843140571446,8.399999618530272,2.299999284745268,7.8499999046325675,-0.03333332967940861
4852,2003-11-28,8.779999732971191,8.84000015258789,8.550000190734862,8.550000190734862,1263600.0,0.009195393731026957,-1.5217438176902556,0.8518517210320904,46.333330048456176,35.64749845708624,-0.6320296021188803,-0.21916378229615852,0.893344950079161,0.7724109897330038,28.404805066009875,0.2899999618530291,-0.8474652155054923,0.28299977779388463,-0.5395020033510516,1.1055015589388208,-0.12825111277858348,0.6942506683663527,-1.0031997116088869,89.830516693546,56.79931067408896,0.411250890572468,11,-0.47499990463256836,0.4700002670288086,1.575000286102295,1.7249999046325684,0.40000057220458807,4,-0.020501065714787936,-2.481482789679106,8.699999809265138,-1.8695583668155225,8.430000305175781,1.3018843140571446,8.399999618530272,-0.020501065714787936
4853,2003-12-01,9.130000114440918,9.289999961853027,8.829999923706055,8.829999923706055,4645600.0,0.03986337040027266,-2.0666649712467375,1.30435125138904,59.183668173406495,38.88804277493143,-0.9555327903801416,-0.5542642553790547,0.5158616574131116,0.4388340408708338,27.488603202689376,0.5100002288818359,-0.8091417012463609,0.6055001497268684,-0.2641148650684464,1.4751151645221832,0.170692642329211,1.0403076571245258,-1.3082721091918943,88.88889992678564,49.72298220759034,0.43480750739765733,12,-0.630000114440918,0.11999988555908203,1.2249999046325684,1.3749995231628418,0.3299999237060547,0,-0.04162104158573576,-1.5217438176902556,8.779999732971191,-2.481482789679106,8.699999809265138,-1.8695583668155225,8.430000305175781,-0.04162104158573576
4854,2003-12-02,8.949999809265137,9.140000343322754,8.899999618530273,9.140000343322754,3748300.0,-0.019715257712984546,1.526316317823621,-0.6333347108620256,58.38925766411349,42.61900329072106,-0.7107528324234575,-0.39033887500467124,0.6721683720974081,0.6342181444504877,26.522888652210106,0.24000072479248047,-0.7732517550905555,0.4229998350143429,-0.45143459008460773,1.2974342601132944,-0.014217377535132414,0.8602170475638182,-1.040175486619873,62.63733960452901,20.52410652501279,0.4372172125494757,12,-0.4499998092651367,0.3000001907348633,1.3725001811981201,1.559999942779541,0.7600002288818359,1,-0.027932961489138264,-2.0666649712467375,9.130000114440918,-1.5217438176902556,8.779999732971191,-2.481482789679106,8.699999809265138,-0.027932961489138264
4855,2003-12-03,8.630000114440918,9.149999618530273,8.609999656677246,9.0,5213900.0,-0.03575415660824388,-1.6341410086132904,1.9473623450283593,46.20689269620448,45.35960189747097,-0.294769723618856,-0.08659261008576458,0.9671689593269992,0.960552145402481,25.75547135163463,0.5399999618530273,-0.6511835205943193,0.11050012111663854,-0.7573458614268045,0.9783461036600816,-0.323422870155083,0.54442311238836,-0.6373652534431882,23.25580105902248,-15.793863153482988,0.43392299127172135,12,-0.13000011444091797,0.619999885559082,1.6924998760223389,1.8799996376037598,1.619999885559082,2,0.042873682578514316,1.526316317823621,8.949999809265137,-2.0666649712467375,9.130000114440918,-1.5217438176902556,8.779999732971191,0.042873682578514316
4856,2003-12-04,8.340000152587889,8.930000305175781,8.109999656677246,8.890000343322754,6157600.0,-0.03360370312947747,1.6031761890272977,1.4864874617563641,43.648217778230624,45.985659182905074,0.07876118144801225,0.17206208623968777,1.2537525176863031,1.254945049823215,25.234765948273836,0.8200006484985352,-0.5254918768360195,-0.1539998292922995,-1.0108580757911128,0.7028584172065147,-0.5824289525417061,0.27442929395710713,-0.26952338553884125,19.491562409077535,-17.480005293442,0.428429123249407,12,0.16499972343445002,0.9099998474121112,1.982499837875368,2.169999599456789,1.2899999618530291,3,0.15107916137038213,-1.6341410086132904,8.630000114440918,1.526316317823621,8.949999809265137,-2.0666649712467375,9.130000114440918,0.15107916137038213
4857,2003-12-05,8.149999618530272,8.479999542236326,8.100000381469728,8.100000381469728,4341500.0,-0.02278183819920676,-14.200198367285594,-0.09090767222051041,47.0175429203578,47.87227142508305,0.34764771142760686,0.30193456383917194,1.4428940624721438,1.4519507175295558,25.075194051827044,0.379999160766598,-0.34513863579091364,-0.2960003614425677,-1.1142500217463507,0.5222492988612162,-0.7051251915944601,0.11312446870932469,1.1400003433227557,4.201618041280196,-34.48063428346033,0.4091248301518918,12,0.4200003147125262,1.1000003814697283,2.172500371932985,2.360000133514406,1.550000190734865,4,0.1349693782768664,1.6031761890272977,8.340000152587889,-1.6341410086132904,8.630000114440918,1.526316317823621,8.949999809265137,0.1349693782768664
4858,2003-12-08,7.980000019073486,8.359999656677246,7.9000000953674325,8.149999618530272,4737600.0,-0.020858847535436098,-1.7878808020703534,-3.400043869688159,48.550717752038146,48.401145769230446,0.6012555360917133,0.41276280834783563,1.6155220010071574,1.6412907609792633,25.185760335704977,0.45999956130981356,-0.14785834597672753,-0.41499996185302734,-1.214802483479854,0.3848025597738003,-0.8149012226664407,-0.015098701039613971,1.2861999511718754,6.399996337889162,-34.61841867967733,0.3999012608134138,12,0.6150000095367432,0.5199999809265137,2.3424999713897705,2.5299997329711914,1.7099995613098145,0,0.15037597534261882,-14.200198367285594,8.149999618530272,1.6031761890272977,8.340000152587889,-1.6341410086132904,8.630000114440918,0.15037597534261882
4859,2003-12-09,7.760000228881836,8.260000228881836,7.71999979019165,8.090000152587889,3611700.0,-0.027568895948097194,-1.6341433346436751,1.9411805954868757,48.905110632301664,49.052118349845735,0.8056466239110804,0.5980554603321906,1.82049610337139,1.8789093697838553,24.91581901881882,0.5400004386901855,-0.08458344337012669,-0.5934997558593746,-1.4357091277634062,0.2487096160446578,-1.0146044418113913,-0.17239506990735798,1.4515517463684091,2.7972338106262673,-41.093814867108705,0.4211046859520162,12,0.7449996471405029,0.7399997711181641,2.114999771118164,2.6299996376037598,2.380000114440918,1,0.219072133907668,-1.7878808020703534,7.980000019073486,-14.200198367285594,8.149999618530272,1.6031761890272977,8.340000152587889,0.219072133907668
4860,2003-12-10,7.579999923706055,7.989999771118164,7.4000000953674325,7.869999885559082,3723500.0,-0.023195914931270267,1.2264149924875585,0.8787879663613029,45.138886244393255,49.26373598994468,0.9525671794752668,0.7478798551176737,1.9927406560479675,2.0785347619483474,24.353951109857128,0.5899996757507315,0.003494740790024764,-0.7300000667572029,-1.638486270033228,0.17848613651882328,-1.1842431683952164,-0.27575696511919023,1.5420589204406738,11.764693049366924,-35.180953801859616,0.4542431016380129,12,0.7650001049041748,0.7650001049041748,2.2925000190734863,2.809999942779541,3.130000114440918,2,0.28100265644851175,-1.6341433346436751,7.760000228881836,-1.7878808020703534,7.980000019073486,-14.200198367285594,8.149999618530272,0.28100265644851175
4861,2003-12-11,8.140000343322754,8.199999809265138,7.679999828338622,7.679999828338622,2894400.0,0.07387868407034248,-1.2608669511791888,-1.5862088810110295,53.801171792106864,50.093496183683634,0.34059420931930795,0.13909204475312897,1.4181142881877982,1.5286816450352596,23.940173997092824,0.6199998855590838,0.025597719095834748,-0.13449964523315394,-1.008991204863932,0.739991914397625,-0.5717454250485439,0.3027461345822351,0.8442938009216316,68.51857656971129,16.813157040922853,0.4372457798153894,12,0.20499968528747559,0.20499968528747559,1.619999647140503,2.249999523162842,2.0399999618530256,3,0.2592137061035973,1.2264149924875585,7.579999923706055,-1.6341433346436751,7.760000228881836,-1.7878808020703534,7.980000019073486,0.2592137061035973
4862,2003-12-12,8.260000228881836,8.340000152587889,8.029999732971191,8.199999809265138,2981700.0,0.01474200006115689,1.8181822122616653,0.13043554879230349,55.84045928511122,49.722028529428606,0.1554193491511935,-0.018893053733417986,1.2836141791461841,1.4149994005610367,23.567734253385485,0.31000041961669744,0.05158726562592264,0.009000205993652699,-0.8388055065137436,0.8568059185010481,-0.4149026502600446,0.43290306224735087,0.5975503914523941,89.58338817791001,32.615406656051434,0.42390285625369784,12,0.014999628067016602,0.08499979972839355,1.499999761581421,2.1299996376037598,2.109999656677246,4,0.16585954571390382,-1.2608669511791888,8.140000343322754,1.2264149924875585,7.579999923706055,-1.6341433346436751,7.760000228881836,0.16585954571390382
4863,2003-12-15,7.8499999046325675,8.520000457763674,7.829999923706055,8.5,2897900.0,-0.04963684175403116,-1.000001382136581,-10.83325915918336,41.83977004289412,47.88319657151534,0.40762328922188207,0.3732261768825227,1.6643796946483471,1.8424097793144396,22.839886450099897,0.690000534057619,0.0455901648640733,-0.3775001287460329,-1.2431211895409335,0.48812093204886686,-0.8103106591434832,0.05531040165141743,0.8909466737043195,40.17854139817957,-11.847630763129061,0.43281053039744993,12,0.42499995231628507,0.495000123977662,1.9100000858306894,2.5399999618530282,3.3700003623962393,0,0.23566878052327334,1.8181822122616653,8.260000228881836,-1.2608669511791888,8.140000343322754,1.2264149924875585,7.579999923706055,0.23566878052327334
4864,2003-12-16,7.9000000953674325,8.069999694824219,7.539999961853027,7.880000114440918,2619800.0,0.006369451126408077,1.9444496690610127,-0.030769196910977306,42.18288965217201,47.436085122178405,0.21570057434413226,0.327411098628116,1.5767410764608902,1.807253390508369,21.88011335984319,0.5299997329711914,0.01886281483294283,-0.31949992179870446,-1.1945450915001201,0.5555452479027103,-0.7570225066494123,0.11802266305200337,0.7336707643318983,44.64284269785858,-4.656142987855603,0.43752258485070744,12,0.2650001049041739,0.44499993324279696,1.8599998950958243,2.489999771118163,3.80999994277954,1,0.22658221055788674,-1.000001382136581,7.8499999046325675,1.8181822122616653,8.260000228881836,-1.2608669511791888,8.140000343322754,0.22658221055788674
4865,2003-12-17,7.619999885559082,7.860000133514403,7.610000133514403,7.8499999046325675,6313400.0,-0.035443064104840105,-1.0000038147045274,-11.50001192093977,34.117655308597634,46.37713373666363,0.3770125539754323,0.6236335533936881,1.797664732912521,2.0971071349113615,20.64428137036626,0.2899999618530291,-0.09640683175760856,-0.5895001173019416,-1.4880245812340078,0.30902434663012457,-1.0387623492679747,-0.14023788533590853,0.9149773129936971,8.163253390164494,-35.32616453275954,0.44926223196603304,12,0.3400003910064715,0.7250001430511475,2.140000104904175,2.7699999809265137,3.510000228881836,2,0.33070872645804217,1.9444496690610127,7.9000000953674325,-1.000001382136581,7.8499999046325675,1.8181822122616653,8.260000228881836,0.33070872645804217
4866,2003-12-18,8.0,8.029999732971191,7.730000019073486,7.75,3208800.0,0.049868782171646586,-1.0689638162762631,-1.0869564315997928,39.45946795823322,45.53734762976091,-0.062903479319667,0.2684217768619561,1.3630751847047087,1.7307073180433328,19.191071495379504,0.4099998474121094,-0.19764658095601995,-0.21649999618530202,-1.1056929599978886,0.6726929676272846,-0.6610964780915953,0.22809648572099128,0.4441790302979509,46.938755650274096,8.92654002237908,0.4445964819062933,12,-0.039999723434446466,0.3450000286102295,1.6150000095367432,2.244999885559082,2.9200000762939435,3,0.3387500047683716,-1.0000038147045274,7.619999885559082,1.9444496690610127,7.9000000953674325,-1.000001382136581,7.8499999046325675,0.3387500047683716
4867,2003-12-19,8.029999732971191,8.229999542236326,7.920000076293945,8.199999809265138,2709600.0,0.0037499666213989258,1.6956528950293,-0.6800003051757884,33.72781015002593,43.890357896203994,-0.12484396069173087,0.26375888060937136,1.2809329060236774,1.7128640064308165,17.83862075835644,0.30999946594238104,-0.237543655168027,-0.194000244140625,-1.0737226628294447,0.6857221745481938,-0.633861453485034,0.24586096520378486,0.3306449825323181,49.99995134317166,17.66224683724529,0.43986120934440953,12,-0.06999945640563787,0.3150002956390381,1.202500343322754,2.2150001525878906,2.619999885559082,4,0.2677460328394137,-1.0689638162762631,8.0,-1.0000038147045274,7.619999885559082,1.9444496690610127,7.9000000953674325,0.2677460328394137
4868,2003-12-22,8.239999771118164,8.25,7.949999809265138,8.029999732971191,1934600.0,0.02615193588173015,1.6086916860510843,-1.235293787656081,39.58944470158532,42.855283903902176,-0.3286450467024906,0.08903986269590547,1.0185435724161103,1.5139698777929045,16.396093692142433,0.3000001907348624,-0.24410637678577451,-0.0035001993179317736,-0.8654264057860477,0.8584260071501841,-0.4344633025519897,0.4274629039161262,0.04379337477445944,98.59151713457149,67.19131114790676,0.4309631032340578,12,-0.27999949455261053,0.10500025749206543,0.9925003051757812,2.005000114440918,2.369999885559082,0,0.25849516669972883,1.6956528950293,8.029999732971191,-1.0689638162762631,8.0,-1.0000038147045274,7.619999885559082,0.25849516669972883
4869,2003-12-23,8.5,8.550000190734862,8.270000457763674,8.300000190734862,2533400.0,0.031553426711631305,-1.1538501039874722,0.95237987111776,48.05970055777116,43.17981882761083,-0.528181331962081,-0.1718977485587594,0.6997132528018248,1.260313343056037,15.62993940719407,0.31000041961669744,-0.24493328398991565,0.2515000104904175,-0.6153946109366917,1.1183946319175266,-0.1819473002231362,0.6849473212039721,-1.0999999046325675,94.68083109667992,59.678912326655706,0.4334473107135544,12,-0.4549999237060547,-0.1549999713897705,0.7325000762939453,1.744999885559082,2.109999656677246,1,0.32000003141515365,1.6086916860510843,8.239999771118164,1.6956528950293,8.029999732971191,-1.0689638162762631,8.0,0.32000003141515365
4870,2003-12-24,8.359999656677246,8.479999542236326,8.340000152587889,8.470000267028809,573500.0,-0.016470628626206296,1.1538506683099903,-0.5500035762820923,50.31249208376239,42.79218774890589,-0.29715105222952687,-0.03943228209297445,0.7861032204167326,1.40814307886858,15.375864190679014,0.15999984741211115,-0.24155533792375383,0.11499969959259104,-0.749371036995715,0.9793704361808961,-0.31718566870156195,0.547185067886744,-0.9369995594024649,76.8292080143518,38.21853767398743,0.43218536829415255,12,-0.3149995803833008,-0.014999628067016602,0.757500410079956,1.7700002193450928,2.0,2,0.400717765436035,-1.1538501039874722,8.5,1.6086916860510843,8.239999771118164,1.6956528950293,8.029999732971191,0.400717765436035
4871,2003-12-26,8.409999847412111,8.5,8.340000152587889,8.350000381469728,389600.0,0.00598088430481325,-2.999999999999689,-0.5454466638923567,54.24836784635508,42.615288700155205,-0.3406467643478557,-0.1183398517088694,0.6851921351539882,1.3735277287119079,15.492479358717398,0.15999984741211115,-0.21951694589450987,0.1794998884201071,-0.6621644725136377,1.021164249353852,-0.24133229204676532,0.6003320688869795,-0.9644597482681281,77.77772731882891,33.376390406434794,0.42083218046687265,12,-0.36499977111816584,-0.06499981880188166,0.6025002002716047,1.6150000095367414,1.2899999618530256,4,0.3234245322686651,1.1538506683099903,8.359999656677246,-1.1538501039874722,8.5,1.6086916860510843,8.239999771118164,0.3234245322686651
4872,2003-12-29,8.600000381469728,8.600000381469728,8.390000343322754,8.5,1380100.0,0.022592216112356178,3.199984741269031,1.6666878596179207,60.06493340617996,44.64030685163141,-0.5334436512140055,-0.33994612336725893,0.4351227321025455,1.1931475302714016,15.529691901010128,0.21000003814697443,-0.16057309198888703,0.3785003900527979,-0.4420071974543145,1.1990079775599103,-0.0317534037007583,0.7887541838063541,-1.132371080493928,100.0,48.69359431746561,0.4102537937535564,12,-0.5300002098083514,-0.25500035285949885,0.4124996662139875,1.1199996471405012,1.549999237060545,0,0.2697673944088512,-2.999999999999689,8.409999847412111,1.1538506683099903,8.359999656677246,-1.1538501039874722,8.5,0.2697673944088512
4873,2003-12-30,8.75,8.949999809265137,8.590000152587889,8.609999656677246,3368100.0,0.017441815334505506,-3.000010596419411,1.3999980926586182,66.44516725091057,47.33611547371347,-0.6060893486978269,-0.5479687151045702,0.24006582164352608,1.0524607846900604,16.51002241539235,0.35999965667724787,-0.1693976253832421,0.5475000143051147,-0.1986585848487472,1.2936586134589758,0.17442071472818377,0.9205793138820457,-1.2370758558044423,70.58823529411757,12.602708422202568,0.3730792995769306,12,-0.4700000286102295,-0.4049999713897705,0.2049999237060547,0.7649998664855957,1.8000001907348633,1,0.21714281354631693,3.199984741269031,8.600000381469728,-2.999999999999689,8.409999847412111,1.1538506683099903,8.359999656677246,0.21714281354631693
4874,2003-12-31,8.699999809265138,8.979999542236328,8.689999580383299,8.779999732971191,2995500.0,-0.005714307512555639,-4.799977111903547,-0.5714266251592165,69.44442880743443,51.261312529139786,-0.4812878250113428,-0.5456331036535342,0.23157070299421,1.1128550165090711,17.56596968169491,0.2899999618530291,-0.19752182809840058,0.5099998235702525,-0.19040610382934275,1.210405750969847,0.15979685987045578,0.8602027872700502,-1.1008511251654065,56.2500000000004,-7.268940639685702,0.35020296369979725,12,-0.34500002861023127,-0.354999780654909,0.20000028610229315,0.7800002098083478,1.619999885559082,2,0.2195402171593197,-3.000010596419411,8.75,3.199984741269031,8.600000381469728,-2.999999999999689,8.409999847412111,0.2195402171593197
4875,2004-01-02,9.0,9.06999969482422,8.779999732971191,8.789999961853027,2905200.0,0.034482781300221754,-1.5217333615288764,-2.625002980235139,66.41219595737007,54.256060084599426,-0.6313412369565068,-0.8606168405406383,-0.14108616239978033,0.8212667636514261,18.202950521540135,0.36999988555908203,-0.12505802959626244,0.7915000200271614,0.02566987340463811,1.5573301666496846,0.40858494671589973,1.174415093338423,-1.2903832472493404,90.41099469599959,26.387466732484768,0.3829150733112615,1,-0.505000114440918,-0.6549999713897705,-0.09999990463256836,0.48000001907348633,1.4300003051757795,4,0.17888885074191618,-4.799977111903547,8.699999809265138,-3.000010596419411,8.75,3.199984741269031,8.600000381469728,0.17888885074191618
4876,2004-01-05,9.600000381469727,9.699999809265137,9.130000114440918,9.220000267028807,7075800.0,0.06666670905219174,-1.0357116704104032,1.8095240257764582,71.61288972948894,58.465513371206434,-1.0957427457862767,-1.4349519157035644,-0.8014992202513511,0.2270254991777776,18.46662064606442,0.6999998092651367,-0.03486965941865705,1.3285003900527954,0.34169734809947094,2.31530343200612,0.8350988690761341,1.8219019110294576,-1.7543453345117106,92.36645278145416,30.271700138225043,0.4934015209766621,1,-0.7750005722045898,-1.0500004291534424,-0.7000002861022949,-0.12000036239624023,1.2100000381469727,0,0.07916658802165233,-1.5217333615288764,9.0,-4.799977111903547,8.699999809265138,-3.000010596419411,8.75,0.07916658802165233
4877,2004-01-06,9.25,9.619999885559082,9.15999984741211,9.609999656677246,5927700.0,-0.03645837162103771,1.4210521032276846,-0.947367232262286,73.0262995880852,62.18071946970642,-0.619648759552117,-1.0522671692247876,-0.49626949227560857,0.5750600621348365,18.729046453551142,0.46000003814697266,0.11328336373016334,0.9234999895095832,-0.15330386218481173,2.000303841203978,0.38509806366238664,1.4619019153567807,-1.18182358156513,59.459464103601775,-5.184161890314499,0.5384019258471974,1,-0.2649998664855957,-0.7000000476837158,-0.3600001335144043,0.23000001907348633,1.4399995803833008,1,0.04864862802866332,-1.0357116704104032,9.600000381469727,-1.5217333615288764,9.0,-4.799977111903547,8.699999809265138,0.04864862802866332
4878,2004-01-07,9.18000030517578,9.460000038146973,9.149999618530273,9.359999656677246,3955200.0,-0.00756753457559145,-1.5833290285664332,0.49999867545108007,70.91502346239974,64.72019979244293,-0.44956407329771153,-0.9357324465385712,-0.46536218956485165,0.6441039820794661,18.684990257338047,0.3100004196166992,0.22427315040670948,0.7935002803802469,-0.33452141743340036,1.9215219781938941,0.22948943147342327,1.3575111292870705,-0.9160050798412769,48.51491225254037,-17.887907560689882,0.5640108489068234,1,-0.1600003242492658,-0.6300003528594953,-0.40250039100646795,0.29999971389770685,1.149999618530277,2,0.10566440970678381,1.4210521032276846,9.25,-1.0357116704104032,9.600000381469727,-1.5217333615288764,9.0,0.10566440970678381
4879,2004-01-08,9.460000038146973,9.699999809265137,9.329999923706056,9.449999809265137,5397800.0,0.030501059222549864,-1.959999084472684,-0.055557027280481376,80.06534847742535,68.02607272507214,-0.6471185030200406,-1.1403064310872573,-0.8003822989179721,0.3622121992143672,18.51531822001308,0.5199995040893572,0.3704421840965484,0.988500022888184,-0.19555694878683205,2.1725569945632,0.39647153705067595,1.580528508725692,-1.0236842627407938,73.91307052006344,0.13741612522204605,0.5920284858375081,1,-0.440000057220459,-0.9100000858306885,-0.5850000381469727,0.019999980926513672,1.140000343322754,3,0.11522200298018181,-1.5833290285664332,9.18000030517578,1.4210521032276846,9.25,-1.0357116704104032,9.600000381469727,0.11522200298018181
4880,2004-01-09,9.710000038146973,10.279999732971193,9.520000457763672,9.699999809265137,9339000.0,0.02642706120421634,-3.108116049611837,1.0,79.18087548566575,70.79635135166221,-0.7660396858103251,-1.288618431507297,-1.0875130938800908,0.10249373361941494,18.185493054065244,0.8199996948242205,0.4942357305020053,1.1320000171661384,-0.09675388324188994,2.3607539175741667,0.5176230669621251,1.7463769673701526,-1.1220421786777184,50.434792704306055,-25.631130946371464,0.6143769502040141,1,-0.375,-0.8700001239776594,-0.8350000381469727,-0.23000001907348633,0.8900003433227539,4,0.06282179755723849,-1.959999084472684,9.460000038146973,-1.5833290285664332,9.18000030517578,1.4210521032276846,9.25,0.06282179755723849
4881,2004-01-12,10.25,10.25,9.760000228881836,9.779999732971193,4205700.0,0.05561276619274658,1.0851042243690028,46.99895098226189,82.26743178667202,73.26329561616134,-1.1371735190375425,-1.752277654182107,-1.668483556404901,-0.45216685853719696,18.340472501658258,0.5399999618530273,0.5858804437836049,1.5664999961853034,0.14835762440375255,2.9846423679668552,0.8574288102945271,2.275571182076079,-1.4251562782404736,97.34515664310035,17.239242334245205,0.7090711858907758,1,-0.815000057220459,-1.4100000858306867,-1.375,-0.7699999809265137,0.6000003814697266,0,0.01756100538300287,-3.108116049611837,9.710000038146973,-1.959999084472684,9.460000038146973,-1.5833290285664332,9.18000030517578,0.01756100538300287
4882,2004-01-13,9.630000114440918,10.210000038146973,9.510000228881836,10.18000030517578,3514600.0,-0.06048779371308122,1.295082633580924,-1.170212506924281,68.05194625043875,73.44182661610891,-0.3975051478599241,-1.0797369725238646,-1.1058852141917654,0.15309074213994656,18.57466801736429,0.7399997711181641,0.673308713468078,0.8780001163482662,-0.5856307259697235,2.341630958666257,0.14618469518927135,1.6098155375072611,-0.6014345511117583,42.47791569013514,-33.83191331966105,0.7318154211589952,1,-0.14500045776367188,-0.7900002002716047,-0.7525001764297485,-0.15000009536743164,0.9099998474121094,1,0.12253377893591932,1.0851042243690028,10.25,-3.108116049611837,9.710000038146973,-1.959999084472684,9.460000038146973,0.12253377893591932
4883,2004-01-14,9.699999809265137,9.9399995803833,9.550000190734863,9.779999732971193,4358400.0,0.007268919417690256,-1.0526328998288401,0.14545435629607265,66.3934364291523,73.10282746296645,-0.35601455996547315,-1.0582921866527837,-1.164022640613986,0.062059612116712515,18.515596438030475,0.3899993896484375,0.753321115144832,0.8554998159408562,-0.601931008872409,2.3129306407541215,0.1267844035342236,1.5842152283474888,-0.4962334621860922,38.94736419424022,-33.59124584272075,0.7287154124066327,1,-0.1700000762939453,-0.8599998950958234,-0.7899998426437378,-0.2199997901916504,0.5700006484985352,2,0.10206183408091896,1.295082633580924,9.630000114440918,1.0851042243690028,10.25,-3.108116049611837,9.710000038146973,0.10206183408091896
4884,2004-01-15,9.6899995803833,9.880000114440918,9.539999961853027,9.720000267028807,3188600.0,-0.001030951451389095,-1.0606074617807704,0.3750089407052123,68.83852216711504,73.37241926404923,-0.213238980110928,-0.9563462116994721,-1.1523478974993573,0.05522753705103334,18.026216580094577,0.3400001525878906,0.8051475993388735,0.7559996128082282,-0.6768541080071806,2.188853333623636,0.039572752400523825,1.4724264732159327,-0.33556055927935624,23.376554211465596,-46.61090991323473,0.716426860407704,1,0.015000343322753906,-0.8499996662139875,-1.142499566078186,-0.20999956130981445,0.6600008010864258,3,0.06604750991097985,-1.0526328998288401,9.699999809265137,1.295082633580924,9.630000114440918,1.0851042243690028,10.25,0.06604750991097985
4885,2004-01-16,10.140000343322754,10.15999984741211,9.760000228881836,9.81999969482422,4713200.0,0.046439709228723425,1.2222222222222223,-10.66644414775313,72.01017737608606,73.41656233589336,-0.5414657400055365,-1.2731499607931802,-1.5915420263259037,-0.40420985942247967,17.668441575802046,0.4700002670288086,0.841232964917344,1.0800003528594964,-0.308857720702596,2.4688584264215896,0.3855713160784493,1.7744293896405434,-0.6559828225573945,85.1351769324154,15.46668580382945,0.6944290367810465,1,-0.4250006675720215,-1.3000004291534406,-1.6375004053115845,-0.6600003242492676,0.7899999618530256,4,0.045364893744790136,-1.0606074617807704,9.6899995803833,-1.0526328998288401,9.699999809265137,1.295082633580924,9.630000114440918,0.045364893744790136
4886,2004-01-20,10.710000038146973,10.710000038146973,10.149999618530273,10.199999809265137,4812000.0,0.05621298575197442,1.1960790913544788,1.5937474854341533,74.47795187065078,73.57785703395619,-1.0476223353273948,-1.7177851927476127,-2.146145506780833,-0.9842595971959796,17.983290010314633,0.5699996948242188,0.8957915283988829,1.5145000457763675,0.03523299948870928,2.993767092064025,0.7748665226325393,2.254133568920196,-1.1700000762939453,100.0,32.75678597191947,0.7396335231438288,1,-0.7800002098083496,-1.5850000381469727,-2.365000009536743,-1.3849999904632568,0.619999885559082,1,-0.01027074288379537,1.2222222222222223,10.140000343322754,-1.0606074617807704,9.6899995803833,-1.0526328998288401,9.699999809265137,-0.01027074288379537
4887,2004-01-21,10.18000030517578,10.460000038146973,10.0,10.079999923706056,10209400.0,-0.04948643614224424,-2.538458716942376,0.19607909135447174,65.24520407611334,72.9478771021466,-0.4155258367791319,-1.0734926379382639,-1.6149726021751096,-0.47244366736325105,18.64642793504033,0.7100000381469727,0.9402151947778403,0.8770002841949438,-0.5574497010522492,2.311450269442136,0.15977529157134818,1.5942252768185394,-0.4528003311157214,54.7008804777173,-11.61857875754621,0.7172249926235962,1,-0.1600003242492658,-1.0550003051757795,-1.83500027656555,-0.8550002574920637,1.0900001525878924,2,0.06581532968651294,1.1960790913544788,10.710000038146973,1.2222222222222223,10.140000343322754,-1.0606074617807704,9.6899995803833,0.06581532968651294
4888,2004-01-22,10.369999885559082,10.699999809265137,10.0,10.359999656677246,10840200.0,0.01866400537205304,1.0895514315076877,0.10000190734136044,67.28778574195661,71.52814790931674,-0.4682094850050209,-1.154951021105445,-1.7980208506891486,-0.6835389454211818,19.501812401178764,0.6999998092651367,0.9190507742283582,0.9604998588562008,-0.4578384027992861,2.3788381205116877,0.25133072802845824,1.6696689896839434,-0.4855519012451168,70.94015979341948,3.20872132506976,0.7091691308277432,1,-0.25999975204467773,-1.244999885559082,-2.059999942779541,-1.0449998378753662,1.5500001907348633,3,0.0163934501610441,-2.538458716942376,10.18000030517578,1.1960790913544788,10.710000038146973,1.2222222222222223,10.140000343322754,0.0163934501610441
4889,2004-01-23,11.220000267028807,11.300000190734865,10.5,11.0,20541100.0,0.08196725080522005,3.210526051613812,21.999523173755307,70.63197230302944,70.5782697779127,-1.164789203569585,-1.887500738505679,-2.6178319574569517,-1.5513435120971035,21.342289989057722,0.930000305175783,0.9457608044868522,1.6745002269744855,0.10933354573627518,3.239666908212696,0.8919168863553804,2.4570835675935907,-1.2200002670288068,94.80519963066772,28.70567571262157,0.7825833406191053,1,-0.8150000572204572,-1.8000001907348615,-2.910000324249266,-1.895000219345091,0.2899999618530291,4,-0.0846702127144161,1.0895514315076877,10.369999885559082,-2.538458716942376,10.18000030517578,1.1960790913544788,10.710000038146973,-0.0846702127144161
4890,2004-01-26,11.710000038146973,11.880000114440918,11.350000381469727,11.699999809265135,7871100.0,0.04367199282143375,2.028566601816884,0.04545553065409818,70.01897395853595,69.21733001923091,-1.4988770763191024,-2.227883424258117,-3.0668128562538364,-2.0531257934204845,23.460076757407126,0.6599998474121112,1.0070995447784927,1.996999979019165,0.2585904839110107,3.7354094741273185,1.1277952314650879,2.866204726573242,-1.7100000381469727,90.95744330076806,27.01640146091505,0.8692047475540768,1,-1.0149998664855957,-1.9649999141693115,-3.4549999237060547,-2.384999990463257,0.06999969482422053,0,-0.11614002154114911,3.210526051613812,11.220000267028807,1.0895514315076877,10.369999885559082,-2.538458716942376,10.18000030517578,-0.11614002154114911
4891,2004-01-27,11.130000114440918,11.699999809265135,10.989999771118164,11.5600004196167,4477800.0,-0.0495303092926237,1.0000026864099942,-42.99904634750333,67.09091309476557,69.11054855748945,-0.8726950104665026,-1.5111364433675938,-2.464583176611054,-1.4882410096375729,25.408682240155155,0.7200002670288086,1.008415945041314,1.2810000419616703,-0.45378224394687905,3.0157823278702196,0.4136088990073947,2.148391184915946,-0.7540000915527347,60.106385407160566,-4.219722556079567,0.8673911429542748,1,-0.4200000762939453,-1.3250000476837158,-2.9774999618530273,-1.8050000667572021,1.2200002670288086,1,-0.017969434609946044,2.028566601816884,11.710000038146973,3.210526051613812,11.220000267028807,1.0895514315076877,10.369999885559082,-0.017969434609946044
4892,2004-01-28,10.920000076293944,11.359999656677244,10.800000190734863,11.3100004196167,4061100.0,-0.0188679277616991,1.2857176221922588,0.9069768989194698,65.42553155512508,69.00300357148643,-0.514578428332749,-1.178856737969335,-2.230466694319359,-1.295050038332901,27.54405701927055,0.559999465942381,1.000053230865113,0.9550000190734842,-0.7378892180446872,2.6478892561916556,0.10855540051439938,1.801444637632569,-0.2432000350952137,48.93617129207127,-16.67158583634494,0.8464446185590856,1,-0.21000003814697088,-1.019999980926512,-2.767499923706053,-1.5950000286102277,1.180000305175783,2,0.037545773310219355,1.0000026864099942,11.130000114440918,2.028566601816884,11.710000038146973,3.210526051613812,11.220000267028807,0.037545773310219355
4893,2004-01-29,10.649999618530273,10.989999771118164,10.25,10.90999984741211,6193000.0,-0.02472531647227827,2.5238077937884023,0.6666666666666636,60.56837971753285,68.08409885486618,-0.10688952944190966,-0.8002435995329122,-1.9257724497528663,-1.0428009753865641,29.275594049485633,0.7399997711181641,0.9146346083606804,0.5899995803833011,-1.0273667444204317,2.207365905187034,-0.2186835820185653,1.3986827427851676,1.2300004959106445,24.539852174640572,-38.364263684724904,0.8086831624018663,1,0.17000055313110352,-0.7349996566772461,-2.497499465942383,-1.3249995708465576,1.1200008392333984,3,0.05821604332779873,1.2857176221922588,10.920000076293944,1.0000026864099942,11.130000114440918,2.028566601816884,11.710000038146973,0.05821604332779873
4894,2004-01-30,10.609999656677246,10.869999885559082,10.449999809265137,10.600000381469727,3459200.0,-0.003755865097256006,-1.7096742437526726,-0.03845871694237611,58.30257938986662,66.56103241195292,0.08642497859910492,-0.6427695764813599,-1.8424463573007994,-1.0370920457080928,31.0358421668148,0.4200000762939453,0.9281895468810202,0.4544996261596683,-1.0460893580562036,1.9550886103755403,-0.29579486594826854,1.2047941182676052,1.2374004554748534,22.085866957176517,-40.64421862512445,0.7502944921079362,1,0.3300004005432129,-0.5349993705749512,-2.4574995040893555,-1.2849996089935303,0.43000030517578125,4,0.12346846955760915,2.5238077937884023,10.649999618530273,1.2857176221922588,10.920000076293944,1.0000026864099942,11.130000114440918,0.12346846955760915
4895,2004-02-02,10.609999656677246,10.84000015258789,10.390000343322754,10.720000267028807,2641700.0,0.0,1.5714246788845838,-11.000858369098534,53.68852098601323,64.25109564699318,0.17892101335127286,-0.5438515766235454,-1.7904898266875762,-1.0615122265497696,32.6475098125374,0.4499998092651367,0.9549208772946152,0.3739996433258064,-1.0355676152244975,1.7835669018761102,-0.33078398594934555,1.0787832726009583,1.2054524532318123,24.827565795315188,-32.13910646535496,0.7047836292751519,2,0.3300004005432129,-0.4999995231628418,-2.4149996042251587,-1.2849996089935303,0.21000003814697443,0,0.0848256928677833,-1.7096742437526726,10.609999656677246,2.5238077937884023,10.649999618530273,1.2857176221922588,10.920000076293944,0.0848256928677833
4896,2004-02-03,10.359999656677246,10.640000343322754,10.25,10.399999618530273,2804900.0,-0.023562677482526273,-2.0000110039650956,0.3636339991677129,58.093120900099336,63.45641973854718,0.418010641987534,-0.2466403671064139,-1.491656602421454,-0.821347579915896,33.04121889104177,0.3900003433227539,0.9751742205575642,0.08599967956542898,-1.2919988501615656,1.4639982092924235,-0.6029995852980683,0.7749989444289263,1.424143411033631,9.909882045056415,-46.86994481869839,0.6889992648634973,2,0.5800004005432129,-0.2499995231628418,-2.1649996042251587,-1.0349996089935303,0.6600008010864258,1,0.13706564897217222,1.5714246788845838,10.609999656677246,-1.7096742437526726,10.609999656677246,2.5238077937884023,10.649999618530273,0.13706564897217222
4897,2004-02-04,9.699999809265137,10.260000228881836,9.6899995803833,10.25,3057800.0,-0.06370655108919088,1.0,13.750017881410486,50.0,61.535554656107564,1.120605713495797,0.4730546590441733,-0.7901307091424474,-0.1837430629360064,33.06706469583478,0.6700000762939453,0.9241892659549809,-0.5965001583099365,-1.9176204963334893,0.7246201797136163,-1.2570603273217138,0.06406001070184075,2.0534603970915235,0.7692482626624089,-55.85934588589816,0.6605601690117766,2,1.0850000381469727,0.4350004196166992,-1.5049997568130493,-0.3749997615814209,1.940000534057619,2,0.27319594065078157,-2.0000110039650956,10.359999656677246,1.5714246788845838,10.609999656677246,-1.7096742437526726,10.609999656677246,0.27319594065078157
4898,2004-02-05,10.149999618530273,10.210000038146973,9.800000190734863,9.890000343322754,3147900.0,0.04639173382615036,1.1578932838761329,-0.4727257909858735,54.15162492161021,59.70440494706098,0.7108729114675025,0.10482522235349379,-1.1915521139350282,-0.6551858833345197,33.12253610857397,0.5100002288818359,0.8147366594430654,-0.19500031471252477,-1.4105401275268843,1.0205394981018348,-0.8027702211197045,0.412769591694655,1.5209221627874516,38.98304399831895,-20.949037987224244,0.60776990640718,2,0.6350002288818359,0.08500051498413086,-1.9424995183944702,-0.8249995708465576,0.8800001144409197,3,0.1921183089878593,1.0,9.699999809265137,-2.0000110039650956,10.359999656677246,1.5714246788845838,10.609999656677246,0.1921183089878593
4899,2004-02-06,10.550000190734863,10.550000190734863,10.25,10.289999961853027,2193200.0,0.03940892485102476,1.3076917433884752,1.000003667988365,53.73406069676942,57.89497014019803,0.23002806589589575,-0.22064066712741948,-1.555055505985191,-1.0580750176225795,32.9564883749575,0.40000057220458984,0.7951503698415827,0.1505002498626702,-0.9936101789416973,1.2946106786670377,-0.4215549645395136,0.722555464264854,1.041684702545485,74.78262456016978,17.293410088690024,0.5720552144021841,2,0.14499950408935547,-0.2650003433227539,-2.2375001907348633,-1.2250001430511475,0.6099996566772461,4,0.11563983364665975,1.1578932838761329,10.149999618530273,1.0,9.699999809265137,-2.0000110039650956,10.359999656677246,0.11563983364665975
4900,2004-02-09,10.31999969482422,10.609999656677246,10.229999542236328,10.59000015258789,1888300.0,-0.0218009944789036,1.4516178651194556,-1.0384623849172803,46.21358932047844,55.57526749861057,0.27057572527920115,0.060504746211069715,-1.2914451227545118,-0.8382376939115233,31.959134238186195,0.38000011444091797,0.7420602788405688,-0.1100002288818338,-1.2083244444964727,0.9883239867328051,-0.6591623366891532,0.43916187892548564,1.1956177859402466,66.3157482623066,13.61711535985048,0.5491621078073192,2,0.2049999237060529,0.010000228881834161,-1.9699997901916522,-0.9949996471405047,1.0900001525878888,0,0.06976746979846404,1.3076917433884752,10.550000190734863,1.1578932838761329,10.149999618530273,1.0,9.699999809265137,0.06976746979846404
4901,2004-02-10,10.43000030517578,10.579999923706056,10.149999618530273,10.31999969482422,1857500.0,0.010658974186474879,1.0975632449129502,-0.4074089772390011,52.64270532117846,54.154953472616505,0.056812381138618306,-0.03722796295983777,-1.3745688887242569,-0.9612181086520248,30.849294003507406,0.430000305175783,0.5886522446236846,-0.008999633789064987,-1.1040585280811506,1.0860592605030206,-0.5565290809351087,0.5385298133569787,1.0125924595734404,80.43485472016899,26.833275599628237,0.5475294471460431,2,-0.09000062942504705,0.0749998092651385,-2.0100003480911237,-1.1050002574920637,0.8400001525878924,1,0.03739207845036274,1.4516178651194556,10.31999969482422,1.3076917433884752,10.550000190734863,1.1578932838761329,10.149999618530273,0.03739207845036274
4902,2004-02-11,10.8100004196167,10.8100004196167,10.390000343322754,10.40999984741211,3493500.0,0.03643337519868983,1.0999973773993816,3.6363486613955955,54.47154834002586,53.47752776400461,-0.3804393582719747,-0.3418179161446062,-1.7253014131729927,-1.352439453948314,30.54193828704567,0.4200000762939453,0.4021788333945242,0.3120004653930657,-0.7251537401543704,1.3491546709405018,-0.20657663738065324,0.8305775681667846,0.5624886177578841,100.0,46.58436441848133,0.5185771027737184,2,-0.5300006866455078,-0.2950005531311035,-2.1225005388259888,-1.4850003719329834,0.11999988555908025,2,0.019426459759047665,1.0975632449129502,10.43000030517578,1.4516178651194556,10.31999969482422,1.3076917433884752,10.550000190734863,0.019426459759047665
4903,2004-02-12,10.6899995803833,11.0,10.489999771118164,10.710000038146973,3448800.0,-0.011100909766445066,-1.428572077329349,-0.05000107288207119,43.67541315241302,51.852287070954205,-0.284037394790726,-0.15161955021328133,-1.5881072545619972,-1.2392024068880048,30.32282652222087,0.5100002288818359,0.25852172388607286,0.14249963760375906,-0.8265559706701211,1.1115552458776392,-0.342028166533181,0.6270274417406991,0.6151898787116306,63.5293787656094,14.71518321048594,0.48452780413694013,2,-0.3449997901916504,-0.17499971389770508,-1.9224995374679565,-1.369999647140503,-0.06999969482421875,3,0.0888681758868124,1.0999973773993816,10.8100004196167,1.0975632449129502,10.43000030517578,1.4516178651194556,10.31999969482422,0.0888681758868124
4904,2004-02-13,10.329999923706056,10.899999618530273,10.289999961853027,10.729999542236328,3807200.0,-0.033676302227164,-1.5416676600783603,19.999523173755396,33.004934439626226,49.55411078802233,0.035835960874523565,0.27277083297513194,-1.208940181334352,-0.8849351634802023,29.965869345147134,0.6099996566772461,0.12136988402564874,-0.24950003623962225,-1.1382716345669461,0.6392715620877016,-0.6938858354032842,0.1948857629240397,0.9105819402404105,21.176496987512692,-21.3853877335551,0.444385799163662,2,0.014999866485593927,0.27500009536742986,-1.5449999570846575,-1.234999895095827,0.3800001144409162,4,0.06776377680881929,-1.428572077329349,10.6899995803833,1.0999973773993816,10.8100004196167,1.0975632449129502,10.43000030517578,0.06776377680881929
4905,2004-02-17,10.600000381469727,10.729999542236328,10.470000267028807,10.470000267028807,1726500.0,0.026137508205014814,-2.9999853281002737,-0.3250005960470221,42.933342285149415,47.86969094191677,-0.2634350693073433,0.04110697717481848,-1.4459244781177674,-1.1577191457934468,29.136775438010766,0.39999961853027166,0.03826384410904993,-0.0024995803833007812,-0.8668553044234297,0.8618561436568282,-0.43467744240336614,0.4296782816367646,0.5785581911342135,52.941242468781205,12.078183131826563,0.4321778620200646,2,-0.25500059127807617,0.09499979019165039,-1.8150004148483276,-1.505000352859497,0.4499998092651367,1,0.0528301363952155,-1.5416676600783603,10.329999923706056,-1.428572077329349,10.6899995803833,1.0999973773993816,10.8100004196167,0.0528301363952155
4906,2004-02-18,10.600000381469727,10.710000038146973,10.489999771118164,10.710000038146973,1311600.0,0.0,3.0000173395871443,-0.8461504603308397,45.48023390325657,47.367494708945294,-0.25234784743288685,0.034196831561141394,-1.4028785995310802,-1.147916882352419,27.51654036906985,0.2200002670288086,-0.027961066980884297,0.0030004024505618787,-0.8598737872275191,0.8658745921286428,-0.4284366923884786,0.43443749728960235,0.5190158314453885,43.6620285860503,3.662356598093055,0.4314370948390403,2,-0.20000028610229492,0.09499979019165039,-1.5125004053115845,-1.505000352859497,0.8899993896484375,2,0.0764150412068263,-2.9999853281002737,10.600000381469727,-1.5416676600783603,10.329999923706056,-1.428572077329349,10.6899995803833,0.0764150412068263
4907,2004-02-19,10.850000381469727,11.399999618530273,10.760000228881836,10.9399995803833,10497500.0,0.023584904811610574,-3.740744926973138,0.8181770892035061,52.8409180192848,47.22186060868691,-0.3599140327608268,-0.17184540638285384,-1.5999149641089225,-1.3841663003755826,26.64352319283212,0.7999992370605469,-0.05739239381726513,0.2195003986358639,-0.627077460475423,1.0660782577471508,-0.20378853091977867,0.6427893281915065,-1.1600008010864258,50.45050385808635,8.144337852865334,0.42328892955564335,2,-0.07500076293945312,-0.1550002098083496,-1.7125004529953003,-1.755000352859497,0.5899991989135742,3,0.03870968309008038,3.0000173395871443,10.600000381469727,-2.9999853281002737,10.600000381469727,-1.5416676600783603,10.329999923706056,0.03870968309008038
4908,2004-02-20,10.539999961853027,10.899999618530273,10.329999923706056,10.850000381469727,3528700.0,-0.028571466241248844,1.7804938185455177,3.4444797660298185,49.076521864288466,46.7043562939668,0.012544971408004812,0.15973363234241944,-1.2339807119274617,-1.0593639209739543,25.076851500230983,0.569999694824217,-0.09983142844745707,-0.09900002479553294,-0.9379444482258918,0.739944398634826,-0.5184722365107124,0.3204721869196465,-0.8158003807067864,22.522529488735902,-21.418469475257435,0.4194722117151795,2,0.2349996566772461,0.1700000762939453,-1.3775001764297485,-1.4449999332427979,1.0799999237060547,4,0.037001930240442515,-3.740744926973138,10.850000381469727,3.0000173395871443,10.600000381469727,-2.9999853281002737,10.600000381469727,0.037001930240442515
4909,2004-02-23,10.270000457763672,11.039999961853027,10.239999771118164,10.899999618530273,5607300.0,-0.02561665133458757,-1.3188393377911813,2.032252606449906,45.81282014722749,46.65982638582781,0.26669552384754525,0.3740922474112054,-0.9029392227627842,-0.7834867675607899,22.840519879776252,0.8000001907348633,-0.05137632173143025,-0.32149953842163015,-1.1289198797763262,0.48592080293306594,-0.7252097090989782,0.0822106322557179,-0.5122848758697511,2.5862664303307934,-41.964258391076754,0.40371017067734843,2,0.5049991607666016,0.4399995803833008,-1.0850006341934204,-1.1750004291534424,1.4799995422363281,0,0.0340797869712679,1.7804938185455177,10.539999961853027,-3.740744926973138,10.850000381469727,3.0000173395871443,10.600000381469727,0.0340797869712679
4910,2004-02-24,10.350000381469727,10.6899995803833,10.149999618530273,10.1899995803833,2609300.0,0.007789670899729817,-3.4999860922915533,-0.2539698638514567,49.87147468609055,46.35191187081804,0.21389173086671853,0.19708511329909406,-0.9139061661556411,-0.8522940427978529,19.904674062753227,0.5399999618530273,-0.05890773633836588,-0.17349963188171458,-0.7910424542604577,0.44404319049702856,-0.48227104307108526,0.1352717793076561,-0.5594391188430787,16.00006103515625,-31.57187393412852,0.3087714111893713,2,0.4249992370605469,0.4349994659423828,-1.0775004625320435,-1.5100004673004133,1.3199996948242188,1,0.03478257424239106,-1.3188393377911813,10.270000457763672,1.7804938185455177,10.539999961853027,-3.740744926973138,10.850000381469727,0.03478257424239106
4911,2004-02-25,10.93000030517578,10.9399995803833,10.40999984741211,10.40999984741211,5170000.0,0.05603863790618435,-1.038458716942376,3.2499865890220603,66.14172893288415,47.648598603357854,-0.32153759731101594,-0.4202109798985312,-1.4347633985939954,-1.4241615453352718,17.897715714013657,0.5899991989135742,-0.0784070152065155,0.41650028228759517,-0.16512285875569432,0.9981234233308847,0.12568871176594953,0.7073118528092408,-1.1072502754310598,62.40005493164048,8.53991891274503,0.29081157052164486,2,-0.15500068664550604,-0.1450004577636701,-1.6525005102157575,-2.090000391006466,0.639999389648441,2,0.010978946222193642,-3.4999860922915533,10.350000381469727,-1.3188393377911813,10.270000457763672,1.7804938185455177,10.539999961853027,0.010978946222193642
4912,2004-02-26,11.329999923706055,11.579999923706055,10.75,10.9399995803833,6726100.0,0.03659648740731147,-1.1558453461282656,0.7500000000000026,65.69148450483029,50.09482875362644,-0.7152325834024804,-0.8304996750352842,-1.773621448009278,-1.8140992126808655,16.554722113124026,0.8299999237060547,-0.018534356075701197,0.795999908447266,0.13110880975691686,1.460891007137615,0.46355435910209053,1.1284454577924414,-1.4757049021856243,82.51748624841943,25.669429934515655,0.332445549345175,2,-0.4650001525878906,-0.5450000762939453,-1.8025000095367432,-2.2749998569488525,0.560000419616701,3,0.014121787157062249,-1.038458716942376,10.93000030517578,-3.4999860922915533,10.350000381469727,-1.3188393377911813,10.270000457763672,0.014121787157062249
4913,2004-02-27,11.270000457763672,11.59000015258789,11.119999885559082,11.449999809265135,3079300.0,-0.005295628097652938,1.0434792524023262,-0.4615363924244046,60.5263165232949,53.15276009625629,-0.6306248138089661,-0.7606696493315006,-1.6386994471785243,-1.7490746862677184,16.372708475981234,0.4700002670288086,-0.003166151714275145,0.7050004005432129,-0.03610851448454078,1.4461093155709666,0.33444594302933517,1.0755548580570906,-1.3466772401558167,77.77780721215935,22.240053124644902,0.370554457513877,2,-0.40000057220458984,-0.4850006103515625,-1.697500467300415,-2.2150003910064697,1.1899995803833008,4,0.015084216123746552,-1.1558453461282656,11.329999923706055,-1.038458716942376,10.93000030517578,-3.4999860922915533,10.350000381469727,0.015084216123746552
4914,2004-03-01,11.920000076293945,11.979999542236328,11.279999732971193,11.380000114440918,4117900.0,0.05767520781975666,1.1212150987126766,-3.0000105964194996,70.83333747254463,56.252759561522424,-1.1525691759814496,-1.3781539479229608,-2.2062906403000966,-2.394369975171177,16.343189053820147,0.7099990844726562,-0.009676828690350803,1.2894999980926514,0.33175082243977805,2.2472491737455247,0.8106254102662156,1.7683745859190871,-1.8966762425872883,96.72134052219664,40.78936041250505,0.4788745878264364,3,-0.8550004959106445,-1.0850005149841309,-2.302500009536743,-2.865000009536743,0.02999973297118963,0,-0.02516780107505978,1.0434792524023262,11.270000457763672,-1.1558453461282656,11.329999923706055,-1.038458716942376,10.93000030517578,-0.02516780107505978
4915,2004-03-02,11.510000228881836,11.989999771118164,11.5,11.850000381469727,3389000.0,-0.034395960133213554,-1.7222163353537066,-0.6296299566784581,63.04347926241807,58.204231268095924,-0.670411984545634,-0.9457608343822557,-1.7079208936430064,-1.990624427660956,16.447102846366302,0.48999977111816406,0.046019432098022506,0.8345001220703132,-0.2006400151721266,1.869640259312753,0.3169300534490933,1.3520701906915331,-1.3301423384928057,69.62028066998643,16.094264795811185,0.5175700686212202,3,-0.4400005340576172,-0.6700005531311035,-1.5975000858306885,-2.1600000858306867,0.6300001144409197,1,0.020851413235938754,1.1212150987126766,11.920000076293945,1.0434792524023262,11.270000457763672,-1.1558453461282656,11.329999923706055,0.020851413235938754
4916,2004-03-03,11.779999732971193,11.880000114440918,11.279999732971193,11.550000190734865,4498800.0,0.023457819176393446,1.790697468107394,-0.6764689382804698,62.03473458028854,59.225766441540785,-0.8442030016177853,-1.1635802800569195,-1.8968414984778583,-2.2647330072556873,16.674427400551515,0.6000003814697248,0.19576713803832746,1.0334996223449728,-0.10058991482730129,2.167589159517247,0.46645485375883666,1.600544390931109,-1.41912765450925,83.06450992667487,33.9540949482503,0.5670447685861367,3,-0.7100000381469744,-0.9400000572204608,-1.5599995851516741,-2.1399996280670184,0.44999980926513494,2,-0.009337831848108435,-1.7222163353537066,11.510000228881836,1.1212150987126766,11.920000076293945,1.0434792524023262,11.270000457763672,-0.009337831848108435
4917,2004-03-04,12.350000381469727,12.390000343322756,11.789999961853027,11.8100004196167,7011300.0,0.048387152921841814,-1.068963702881578,2.3478305939329607,68.52680049190879,61.386908511276374,-1.3176136778606402,-1.607276089140532,-2.3784352481465465,-2.8339732004784395,18.241979933172015,0.6100006103515625,0.29705749238273604,1.471000242233277,0.23690729100834673,2.7050931934582074,0.8539537666208119,2.0880467178457423,-1.826215533742161,96.8503978397406,47.51645185192314,0.617046475612465,3,-1.080000400543213,-1.3100004196166992,-2.092500329017639,-2.7100002765655518,-0.07999992370605469,3,-0.0631579483848308,1.790697468107394,11.779999732971193,-1.7222163353537066,11.510000228881836,1.1212150987126766,11.920000076293945,-0.0631579483848308
4918,2004-03-05,12.100000381469727,12.449999809265135,12.0,12.0,6283600.0,-0.020242914354489105,-7.9999618531728265,0.1851859046926078,70.2517264346364,64.1023425432107,-0.9197812665881653,-1.268745728851254,-2.0478805770789172,-2.5854571231960826,19.91754819888255,0.44999980926513494,0.3887423302323114,1.1235002040863034,-0.17455140398840108,2.421551812161008,0.47447440004895114,1.7725260081236556,-1.3522696742707385,70.08552094252366,16.479752177315973,0.6490258040373519,3,-0.8000006675720215,-1.0300006866455078,-1.7950003147125244,-2.4600002765655518,-0.4600000381469709,4,-0.017355374506315746,-1.068963702881578,12.350000381469727,1.790697468107394,11.779999732971193,-1.7222163353537066,11.510000228881836,-0.017355374506315746
4919,2004-03-08,11.770000457763672,12.350000381469727,11.710000038146973,12.140000343322756,3838200.0,-0.027272720107631154,-1.6122424353302724,-3.6999847412691627,63.20542324425911,65.58389238300721,-0.39630602883024757,-0.8881985144639337,-1.6478816143006938,-2.2630265830641854,20.87931462699076,0.6400003433227539,0.4286632973050626,0.7325002670288079,-0.5954800606310631,2.060480594688679,0.0685101031988733,1.3964904308587425,-0.7839520762754226,41.880401097458964,-11.321590577950175,0.6639901638299351,3,-0.34000062942504883,-0.7000007629394531,-1.4025003910064697,-2.130000352859497,-0.1900005340576172,0,0.05862358143989432,-7.9999618531728265,12.100000381469727,-1.068963702881578,12.350000381469727,1.790697468107394,11.779999732971193,0.05862358143989432
4920,2004-03-09,11.039999961853027,11.760000228881836,10.859999656677246,11.710000038146973,6855900.0,-0.06202212978072785,1.3376624341717405,1.8108115770942736,54.2635627394929,64.26409613929707,0.49379135596830714,-0.10697643849287886,-0.8504082002891593,-1.5409254466954252,21.20019960523417,0.9100008010864258,0.49689642138780066,-0.03350024223327708,-1.317905087705359,1.250904603238805,-0.6757026649693181,0.6087021805027639,1.4099998474121076,11.320772824003333,-41.30804083978068,0.6422024227360412,3,0.559999942779541,0.029999732971191406,-0.5324997901916504,-1.3999998569488525,0.14000034332275213,1,0.08242752269533216,-1.6122424353302724,11.770000457763672,-7.9999618531728265,12.100000381469727,-1.068963702881578,12.350000381469727,0.08242752269533216
4921,2004-03-10,10.81999969482422,11.279999732971193,10.800000190734863,11.15999984741211,4138000.0,-0.01992756048813249,-1.5263189595892257,0.5074628565246947,49.70759559889457,62.48810848308199,0.7784046792095296,0.151507562674416,-0.5657121942807439,-1.3285873049237704,21.669383704012322,0.4799995422363299,0.6054127684400346,-0.27300047874450506,-1.5277699476694817,0.9817689901804716,-0.9003852132069934,0.35438425571798327,1.598200111389156,1.2120914371587368,-49.55690967250206,0.6273847344624887,3,0.8050003051757795,0.24999999999999822,-0.2949995994567889,-1.1799995899200457,0.030000686645506036,2,0.12199636651838008,1.3376624341717405,11.039999961853027,-1.6122424353302724,11.770000457763672,-7.9999618531728265,12.100000381469727,0.12199636651838008
4922,2004-03-11,11.020000457763672,11.380000114440918,10.699999809265137,10.8100004196167,3673600.0,0.018484359388209803,-2.1627828578652397,-0.6176468938280503,54.78088190566184,61.84972685890054,0.5920684199947157,-0.03368068707540672,-0.7034845281377464,-1.5402744685680574,21.720709528344802,0.6800003051757812,0.702720818444833,-0.08349971771240305,-1.3317958695394427,1.1647964341146366,-0.707647793625922,0.5406483582011159,1.3334713638305633,18.285751342773455,-34.566792440190866,0.6241480759135195,3,0.5549993515014648,0.049999237060546875,-0.49500036239624023,-1.380000352859497,0.4799995422363281,3,0.10980027533666781,-1.5263189595892257,10.81999969482422,1.3376624341717405,11.039999961853027,-1.6122424353302724,11.770000457763672,0.10980027533666781
4923,2004-03-12,11.640000343322756,11.65999984741211,11.25,11.289999961853027,3023500.0,0.05626133029080682,1.1025666105872687,1.6666681804351564,62.75605134781536,60.952250622819506,0.03360654872802016,-0.6101420021723225,-1.2576041922382952,-2.16128891451212,21.627196019681598,0.6399993896484375,0.7021904356381317,0.4890001296997095,-0.7653296521815331,1.7433299115809522,-0.13816476124091182,1.1161650206403309,0.6142631575317328,56.969709580262176,-2.1485993836355988,0.6271648909406209,3,-0.06500053405761896,-0.5150003433227557,-1.180000305175783,-2.000000238418581,-0.5300006866455096,4,0.05412371957551643,-2.1627828578652397,11.020000457763672,-1.5263189595892257,10.81999969482422,1.3376624341717405,11.039999961853027,0.05412371957551643
4924,2004-03-15,11.029999732971193,11.600000381469727,11.029999732971193,11.449999809265135,2464100.0,-0.052405549171782195,-1.7142883093174108,-1.1999989100876671,55.762705809767226,60.14327579474719,0.563323597754275,0.05796142743048627,-0.5858414111597465,-1.5617681315537784,21.83424250824995,0.6100006103515625,0.6616862024718397,-0.15600047111511017,-1.3515606667660514,1.039559724535831,-0.7537805689405808,0.4417796267103604,1.1310079463879337,31.132055950070836,-32.059032076263826,0.5977800978254703,3,0.5450000762939435,0.2699999809265119,-0.5199997425079363,-1.3899996280670184,0.5799999237060511,0,0.05530377380954343,1.1025666105872687,11.640000343322756,-2.1627828578652397,11.020000457763672,-1.5263189595892257,10.81999969482422,0.05530377380954343
4925,2004-03-16,11.15999984741211,11.420000076293945,10.960000038146973,11.3100004196167,3506400.0,0.011786048738724464,1.4864874617563593,0.3571441546587012,52.1100872480638,59.040537202277775,0.4229304861197285,-0.029443410646102564,-0.6609667224976334,-1.7097417718449304,22.007705931168307,0.46000003814697266,0.657192493264537,-0.054000329971312766,-1.2175774025427515,1.109576742600126,-0.6357888662570321,0.5277882063144066,0.9133473597413779,47.91666873627231,-14.739375761021122,0.5817885362857197,3,0.41499996185302734,0.1399998664855957,-0.6700000762939453,-1.5199997425079346,0.6900005340576172,1,0.03763441595309147,-1.7142883093174108,11.029999732971193,1.1025666105872687,11.640000343322756,-2.1627828578652397,11.020000457763672,0.03763441595309147
4926,2004-03-17,11.40999984741211,11.5,11.210000038146973,11.260000228881836,2598200.0,0.022401433998045395,-1.3199996948242188,-0.999993642195477,50.75471609841486,57.06586115855623,0.1284326216914895,-0.22730280181117735,-0.8713982629432024,-1.9730909288347185,22.238265304094067,0.3400001525878906,0.5526143567569513,0.15549969673156738,-0.9739804149401365,1.2849798084032713,-0.4092403591042846,0.7202397525674193,0.5809465158680762,73.95833436813616,13.243960615689979,0.5647400558358515,3,0.16499996185302734,-0.1100001335144043,-0.9825000762939453,-1.7699997425079346,0.48999977111816406,2,-0.020157716504132672,1.4864874617563593,11.15999984741211,-1.7142883093174108,11.029999732971193,1.1025666105872687,11.640000343322756,-0.020157716504132672
4927,2004-03-18,11.270000457763672,11.56999969482422,10.949999809265137,11.380000114440918,3680800.0,-0.012269885321706697,1.530617885134506,-0.7333329094770037,50.0,54.81566933248552,0.11077207957441892,-0.057155105060111566,-0.6813581182771724,-1.8370116684968565,21.205695254477742,0.6199998855590838,0.5028775803353156,-0.0054996967315670275,-1.1188157936777827,1.1078164002146487,-0.562157745204674,0.5511583517415399,0.6434891122756099,45.0705114514788,-12.928382585121732,0.5566580484731077,3,0.25499963760375977,0.029999256134033203,-0.8475005626678467,-1.630000352859497,-0.06000041961669922,3,-0.03726708600128015,-1.3199996948242188,11.40999984741211,1.4864874617563593,11.15999984741211,-1.7142883093174108,11.029999732971193,-0.03726708600128015
4928,2004-03-19,10.93000030517578,11.350000381469727,10.90999984741211,11.3100004196167,2255300.0,-0.030168601488713587,-1.0952355002123055,3.454557276991251,40.23669173305703,52.26358805346306,0.2987735745163551,0.3305062105282843,-0.29197966554491117,-1.4992760753228023,21.10044036870965,0.4400005340576172,0.42719228599899495,-0.3649998664855971,-1.4369680587455758,0.7069683257743815,-0.9009839626155873,0.17098422964439308,0.910679879217053,2.8986148236807017,-48.12835111806562,0.5359840961299898,3,0.29999971389770685,0.3699994087219256,-0.5325005054473859,-1.2900002002716047,-0.03999996185302557,4,0.05215001636864591,1.530617885134506,11.270000457763672,-1.3199996948242188,11.40999984741211,1.4864874617563593,11.15999984741211,0.05215001636864591
4929,2004-03-22,10.619999885559082,10.890000343322754,10.479999542236328,10.84000015258789,2529300.0,-0.02836234318034747,1.5624998137358626,0.5789478967723126,41.04627812930244,50.79500087455302,0.4788472811109834,0.7041755948621518,0.0557882865387036,-1.2024671125903286,21.03925543679891,0.45000076293945135,0.2476870567360372,-0.6925002574920658,-1.703719018514347,0.31871850353021536,-1.1981096380032064,-0.1868908769809252,1.1522394763260895,12.84406639672144,-34.35082985755403,0.5056093805111409,3,0.4499998092651367,0.679999828338623,-0.19000005722045898,-0.9799997806549072,0.2200002670288086,0,0.046139338643916394,-1.0952355002123055,10.93000030517578,1.530617885134506,11.270000457763672,-1.3199996948242188,11.40999984741211,0.046139338643916394
4930,2004-03-23,10.710000038146973,11.18000030517578,10.670000076293944,10.90999984741211,4913700.0,0.008474590730483067,-2.642862251831521,0.9090889386918205,38.83090747134695,49.58647997149217,0.3767312033057415,0.6772516055388067,-0.002679319515934253,-1.297285723480213,20.977952583629232,0.5600004196166974,0.06723889294291574,-0.6205000877380371,-1.5705468085039964,0.3295466330279222,-1.0955234481210159,-0.14547672735505834,0.9588601381662922,21.100959973682055,-20.66618752964366,0.47502336038297954,3,0.3599996566772461,0.5899996757507324,-0.2350001335144043,-1.0699999332427979,-1.3999996185302734,1,0.08403357752797813,1.5624998137358626,10.619999885559082,-1.0952355002123055,10.93000030517578,1.530617885134506,11.270000457763672,0.08403357752797813
4931,2004-03-24,11.050000190734863,11.359999656677244,10.93000030517578,11.149999618530273,5239900.0,0.031746045880193696,-1.5294139096531438,0.49999761581193525,35.74561921769883,47.471450783940725,0.08134156959939709,0.365438726932501,-0.32395443745418007,-1.6448066405301667,20.45653441140796,0.6499996185302717,-0.0551803449631425,-0.2864999294280999,-1.2273681481646843,0.6543682893084846,-0.756934038796393,0.18393417994019323,0.5237511348522474,52.29363015640248,16.77147834696725,0.4704341093682925,3,0.01999950408935547,0.2499995231628418,-0.5300002098083496,-1.4100000858306885,-2.5000000000000018,2,0.0723982060566517,-2.642862251831521,10.710000038146973,1.5624998137358626,10.619999885559082,-1.0952355002123055,10.93000030517578,0.0723982060566517
4932,2004-03-25,11.489999771118164,11.619999885559082,11.15999984741211,11.270000457763672,3473100.0,0.03981896586320688,-1.0909067264301846,-2.2000057220786404,43.57894352202425,45.34066102551948,-0.31846771445686883,-0.06530783275568552,-0.7197425725783333,-2.0939962238892385,19.199579462993306,0.5699996948242188,-0.07161360447376275,0.14549965858459402,-0.7978534501232346,1.0888527672924226,-0.3261768957693203,0.6171762129385083,-1.010000228881836,88.5964846236794,55.073316411779984,0.4716765543539143,3,-0.440000057220459,-0.19000005722045898,-0.9424996376037598,-1.8499996662139893,-3.130000114440918,3,0.03568319021578281,-1.5294139096531438,11.050000190734863,-2.642862251831521,10.710000038146973,1.5624998137358626,10.619999885559082,0.03568319021578281
4933,2004-03-26,11.4399995803833,11.789999961853027,11.289999961853027,11.350000381469727,1707000.0,-0.004351626782495344,-3.7619038968942013,0.40908854460175303,46.30871681369672,44.29021780373388,-0.33505582652088073,-0.002022414662889105,-0.6274570435805238,-2.019081044721359,17.961739682213405,0.5,-0.04133580102754841,0.08699951171874964,-0.8565906793606111,1.0305897027981104,-0.3847955838209316,0.5587946072584309,-0.9372000312805184,73.28242218638867,39.13030485468063,0.4717950955396806,3,-0.30499982833862305,-0.1399998664855957,-0.7049996852874756,-1.799999475479126,-2.679999351501465,4,-0.02010485582802979,-1.0909067264301846,11.489999771118164,-1.5294139096531438,11.050000190734863,-2.642862251831521,10.710000038146973,-0.02010485582802979
4934,2004-03-29,11.619999885559082,11.829999923706055,11.449999809265135,11.710000038146973,1877200.0,0.015734292987600762,1.3030315290581849,-1.0000105964756123,57.39795446694012,44.87775860583124,-0.472222580408193,-0.21676395937887705,-0.7618861725575599,-2.1779762093056227,16.215402933704844,0.3900003433227539,-0.0503247859426903,0.2819998264312744,-0.6327358580473845,1.1967355109099334,-0.17536801580805417,0.739367668670603,-1.0657123199462895,81.89654605425424,43.003444868390076,0.4573678422393292,3,-0.4650001525878906,-0.32000017166137695,-0.877500057220459,-1.9799997806549072,-2.2699995040893555,0,-0.06282268067347796,-3.7619038968942013,11.4399995803833,-1.0909067264301846,11.489999771118164,-1.5294139096531438,11.050000190734863,-0.06282268067347796
4935,2004-03-30,11.75,11.75,11.449999809265135,11.5,2049700.0,0.011187617531948302,1.4000015258789205,-2.7777730682829653,62.140990346728906,46.142900188977244,-0.5696328768877503,-0.34558006245875994,-0.8583720082683435,-2.2839849192564117,14.363180017810379,0.30000019073486506,-0.15993300140416444,0.3999999523162838,-0.5303991038396152,1.3303990084721828,-0.06519957576166568,0.8651994803942333,-1.119169692901611,91.11111582061592,45.4914428332902,0.4651995280779497,3,-0.5950002670288086,-0.4500002861022949,-1.007500171661377,-2.109999895095825,-2.770000457763672,1,-0.07744679552443479,1.3030315290581849,11.619999885559082,-3.7619038968942013,11.4399995803833,-1.0909067264301846,11.489999771118164,-0.07744679552443479
4936,2004-03-31,11.670000076293945,11.789999961853027,11.5600004196167,11.729999542236328,3479800.0,-0.006808504145196181,1.5555461365659307,-0.23999786376953125,58.7601003337088,47.11624467050045,-0.5016245712740215,-0.2890640371980009,-0.7634720252969309,-2.181332932002249,12.981470101036784,0.22999954223632812,-0.18560140235392808,0.3255000114440918,-0.5954487796683807,1.2464488025565643,-0.13497438411214446,0.7859744070003281,-0.9672195921990969,76.11942847870459,25.925112920423473,0.4604743955562367,3,-0.5150003433227539,-0.24000024795532227,-0.8900003433227539,-2.0299999713897705,-2.6499996185302734,2,-0.20222790413440284,1.4000015258789205,11.75,1.3030315290581849,11.619999885559082,-3.7619038968942013,11.4399995803833,-0.20222790413440284
4937,2004-04-01,11.56999969482422,11.720000267028807,11.289999961853027,11.649999618530273,4620500.0,-0.008569012923389963,2.909071993341703,1.333343929808916,48.902811663760296,48.07914688502303,-0.3962656505883686,-0.26403262095510627,-0.6323403012129312,-2.063183463196113,10.703359210936553,0.4300003051757795,-0.1945551445849638,0.2644996643066424,-0.5352497508073704,1.0642490794206552,-0.13537504325036487,0.6643743718636497,-0.799586044352699,51.85180606501619,2.410659548452095,0.39987470755700644,4,-0.4149999618530291,-0.1050000190734881,-0.7899999618530291,-1.9299995899200457,-2.789999961853029,3,-0.2610198430204229,1.5555461365659307,11.670000076293945,1.4000015258789205,11.75,1.3030315290581849,11.619999885559082,-0.2610198430204229
4938,2004-04-02,11.890000343322756,12.06999969482422,11.68000030517578,11.81999969482422,3693700.0,0.027657792302422157,-1.2285715842735874,-0.8750089407052623,64.82758892843896,50.72151475159376,-0.6322582851774214,-0.6330282990390756,-0.9229745022388993,-2.361233602201393,8.46315715232041,0.5,-0.20487233033465913,0.5950003147125269,-0.16537364596144855,1.3553742753865023,0.2148133343755383,0.9751872950495155,-1.0560115164571613,76.92315216367996,24.126446134891417,0.3801869803369879,4,-0.5200004577636737,-0.42500066757202326,-1.065000534057619,-2.180000305175783,-2.700000762939455,4,-0.296888190472417,2.909071993341703,11.56999969482422,1.5555461365659307,11.670000076293945,1.4000015258789205,11.75,-0.296888190472417
4939,2004-04-05,12.460000038146973,12.5600004196167,11.869999885559082,11.949999809265135,6179700.0,0.04793941786085143,-1.0597028521975784,7.285650059263523,69.46107425380008,54.12486661631077,-1.0211955264397474,-1.2107608299422807,-1.483781076037058,-2.8991988926663605,7.079890432044348,0.6900005340576172,-0.18428210834576397,1.1305000305175774,0.22972898024241495,2.03127108079274,0.6801145053799953,1.5808855556551595,-1.5271303418446873,92.1259570531324,37.11280802772039,0.4503855251375813,4,-0.7149996757507324,-0.940000057220459,-1.632500171661377,-2.75,-3.4300003051757795,0,-0.2969502245535621,-1.2285715842735874,11.890000343322756,2.909071993341703,11.56999969482422,1.5555461365659307,11.670000076293945,-0.2969502245535621
4940,2004-04-06,11.949999809265135,12.600000381469727,11.899999618530273,11.979999542236328,6386300.0,-0.040930997377242706,-9.769233026446098,-0.05882297942682657,57.49999668863206,56.542019668636684,-0.35403421523435874,-0.6630869684709868,-0.9861210050661331,-2.3575692599732196,7.355095043559609,0.7000007629394531,-0.08332625937757498,0.5749998092651349,-0.35563665037182624,1.5056362689020961,0.10968157944665435,1.0403180390836155,-0.8544170406314091,50.381651603227795,-2.142730913033361,0.4653182298184809,4,-0.06999969482421697,-0.4099998474121076,-1.0000002384185773,-2.190000057220457,-2.949999809265135,1,-0.21757317734679493,-1.0597028521975784,12.460000038146973,-1.2285715842735874,11.890000343322756,2.909071993341703,11.56999969482422,-0.21757317734679493
4941,2004-04-07,12.140000343322756,12.420000076293945,11.800000190734865,11.949999809265135,3670000.0,0.015899626534747524,-1.5306129598561424,-6.333407508662362,61.91779855538037,58.579670227898475,-0.4170114487471732,-0.7896096024858323,-1.1678103097748558,-2.5209013070539346,7.66736067099886,0.6199998855590803,0.049741346372334405,0.6990003108978282,-0.25289310927103514,1.6508937310666916,0.22305360081339565,1.1749470209822608,-0.8638874611487104,64.88550451903176,10.946581006533066,0.47594671008443207,4,-0.19500017166137873,-0.6000003814697283,-1.18500065803528,-2.37500047683716,-3.4600000381469744,2,-0.2602965989885241,-9.769233026446098,11.949999809265135,-1.0597028521975784,12.460000038146973,-1.2285715842735874,11.890000343322756,-0.2602965989885241
4942,2004-04-08,12.229999542236328,12.68000030517578,12.229999542236328,12.600000381469727,3610500.0,0.007413442863951403,-1.4324310391933384,-1.9473673643527216,69.11762725936568,61.11399361075058,-0.43695307858783217,-0.8266959213806313,-1.241511156579616,-2.581521863045607,8.317915404225772,0.5399999618530238,0.20259141944368153,0.7284995555877689,-0.2636862123917467,1.7206853235672845,0.2324066715980102,1.2245924395775276,-0.7950201601468017,54.999923706054865,-5.172383146022241,0.49609288398975787,4,-0.24499940872192383,-0.6499996185302734,-1.2749998569488525,-2.429999589920044,-3.6499996185302734,3,-0.2624692726591622,-1.5306129598561424,12.140000343322756,-9.769233026446098,11.949999809265135,-1.0597028521975784,12.460000038146973,-0.2624692726591622
4943,2004-04-12,12.270000457763672,12.460000038146973,12.149999618530273,12.34000015258789,1502100.0,0.0032707209341422683,1.000006152748125,0.1891879352740132,76.35781959113906,63.22064529121714,-0.38759684920765203,-0.8612347729572534,-1.255708615696932,-2.5850667459534655,8.49643788002836,0.3100004196166992,0.35813388615921404,0.7370004653930664,-0.3120713508687665,1.7860722816548993,0.21246455726214997,1.2615363735239828,-0.6607181464420702,53.409114307605456,-12.223211581461321,0.5245359081309161,4,-0.2850003242492676,-0.6900005340576172,-1.1150004863739014,-2.2100002765655518,-3.5700006484985334,0,-0.2844336262908801,-1.4324310391933384,12.229999542236328,-1.5306129598561424,12.140000343322756,-9.769233026446098,11.949999809265135,-0.2844336262908801
4944,2004-04-13,11.640000343322756,12.369999885559082,11.550000190734865,12.300000190734865,3305400.0,-0.051344750687624674,1.050001192094037,9.428610354223434,62.670297036906945,63.27945714568137,0.2743941629957316,-0.19309168697365564,-0.6054041742302569,-1.9177524628861118,8.625158367942007,0.819999694824217,0.43131669553774366,0.07650032043457244,-0.9461335582153598,1.0991341990845047,-0.4348166188903928,0.5878172597595377,1.0399999618530238,7.964614466647168,-60.68574600171038,0.5113169393249658,4,0.3449997901916486,-0.060000419616700995,-0.45500063896179377,-1.4550004005432147,-2.8400001525878924,1,-0.21048115899282505,1.000006152748125,12.270000457763672,-1.4324310391933384,12.229999542236328,-1.5306129598561424,12.140000343322756,-0.21048115899282505
4945,2004-04-14,11.579999923706055,12.0,11.470000267028807,11.470000267028807,2651600.0,-0.005154675072764903,-8.636388857581021,-0.16666618501286284,57.81710001617588,63.17467933262214,0.34390991078813826,-0.1054173928446307,-0.5253780064673172,-1.816575833693772,8.83336885232903,0.5299997329711932,0.49420505763643163,-0.004500102996825461,-1.0093405028180147,1.0003402968243638,-0.5069203029074192,0.49792009691376826,1.0774003791809061,9.090880430524976,-59.08268680087893,0.5024201999105943,4,0.4050002098083496,0.0,-0.3300001621246338,-1.380000114440918,-2.9600000381469727,2,-0.22020727180788802,1.050001192094037,11.640000343322756,1.000006152748125,12.270000457763672,-1.4324310391933384,12.229999542236328,-0.22020727180788802
4946,2004-04-15,11.18000030517578,11.850000381469727,11.06999969482422,11.600000381469727,2371600.0,-0.03454228162052175,-1.4374972060379463,-3.818194428790605,45.373145460570264,62.78249419893435,0.7454897409086776,0.29140841106953097,-0.10152830248538969,-1.377946640183593,8.956850952410045,0.780000686645506,0.47980420203150587,-0.3929997444152846,-1.4114216207004926,0.6254221318699233,-0.9022106825578895,0.11621119372732025,1.429903996276856,6.832333456540694,-56.33064499153117,0.5092109381426044,4,0.6949996948242205,0.3999996185302752,0.15499949455261408,-0.8200001716613752,-2.6800003051757795,3,-0.1949910774301633,-8.636388857581021,11.579999923706055,1.050001192094037,11.640000343322756,1.000006152748125,12.270000457763672,-0.1949910774301633
4947,2004-04-16,10.850000381469727,11.220000267028807,10.760000228881836,11.109999656677246,2159800.0,-0.029516987003415318,-1.090911258352778,0.6190457809001749,41.873293797468584,60.232016962159875,1.075743111985803,0.6201237213653528,0.2702558388295824,-1.0111632425503334,9.76013081845476,0.4600000381469709,0.42389988418283586,-0.7019996643066406,-1.763152917310082,0.3591535886968007,-1.2325762908083604,-0.17142303780492085,1.6675096435852037,5.294127216802172,-54.251184301373016,0.5305766265017203,4,0.869999885559082,0.7299995422363281,0.4974994659423828,-0.45500040054321467,-2.270000457763672,4,-0.19999999999999996,-1.4374972060379463,11.18000030517578,-8.636388857581021,11.579999923706055,1.050001192094037,11.640000343322756,-0.19999999999999996
4948,2004-04-19,11.5,11.539999961853027,10.970000267028807,11.220000267028807,3342800.0,0.05990779683661396,2.1666679912156015,-1.0769250519937419,48.5365872380275,57.90707396040737,0.4074520864429587,0.015828077412621155,-0.344052068029022,-1.6197472201773202,10.34512712200137,0.6899995803833008,0.40485138458852,-0.08050003051757848,-1.1011597676285767,0.9401597065934197,-0.5908298990730767,0.42982983803791974,0.8769092413610835,45.96272850426518,-10.311011727932858,0.5103298685554988,4,0.2200002670288086,0.07999992370605469,-0.17750024795532227,-1.105000019073488,-2.609999656677246,0,-0.25391305011251697,-1.090911258352778,10.850000381469727,-1.4374972060379463,11.18000030517578,-8.636388857581021,11.579999923706055,-0.25391305011251697
4949,2004-04-20,11.109999656677246,11.670000076293945,11.039999961853027,11.649999618530273,3120900.0,-0.033913073332413335,1.1724109014675053,-1.9285731315628911,42.6605491543471,56.258246456597924,0.6546609484419896,0.4684372071227152,0.06494884779247201,-1.1989605363846412,10.120255089249897,0.630000114440918,0.4288370016418952,-0.49500036239624023,-1.4392460936371165,0.44924536884463606,-0.9671232280166784,-0.022877496775802086,1.1375568636854982,28.225765516053265,-22.6646840678953,0.4721228656204378,4,0.6100006103515625,0.4700002670288086,0.24000024795532227,-0.6899995803833008,-2.0399999618530256,1,-0.21692168513827703,2.1666679912156015,11.5,-1.090911258352778,10.850000381469727,-1.4374972060379463,11.18000030517578,-0.21692168513827703
4950,2004-04-21,11.609999656677244,11.949999809265135,11.350000381469727,11.899999618530273,3144100.0,0.04500450184078009,2.076917433884771,0.5370370043321575,49.37238076331825,54.86431114636879,0.11327173554316339,0.04144495214727151,-0.40243404753975476,-1.6654331967232725,10.5520966341318,0.8400001525878888,0.3825696511007859,-0.04000034332275604,-0.885247123785371,0.8052464371398589,-0.4626237335540644,0.3826230469085523,0.5185523603670266,71.42854853122078,22.74915826817916,0.4226233902313075,4,0.11000061035156428,-0.02999973297118963,-0.17249989509582342,-1.0899996757507324,-2.679999351501463,2,-0.24203269156224905,1.1724109014675053,11.109999656677246,2.1666679912156015,11.5,-1.090911258352778,10.850000381469727,-0.24203269156224905
4951,2004-04-22,11.850000381469727,11.93000030517578,11.390000343322756,11.649999618530273,3047400.0,0.020671897664910954,1.9999947018183457,-0.6896578939579749,52.84553428612853,53.05630081600912,-0.19242732322305578,-0.14287398483199,-0.6099025352302885,-1.874481735410603,11.194082675657869,0.5399999618530238,0.26618597870730554,0.1600003719329841,-0.6402101839968886,0.9602109278628568,-0.24010490603195223,0.5601056498979204,0.16906749252154896,91.59668377671204,41.529136806389005,0.4001052779649365,4,-0.24000024795532227,-0.2700004577636719,-0.41250061988830566,-1.2800006866455096,-2.910000801086426,3,-0.2725738727368746,2.076917433884771,11.609999656677244,1.1724109014675053,11.109999656677246,2.1666679912156015,11.5,-0.2725738727368746
4952,2004-04-23,11.899999618530273,12.199999809265135,11.84000015258789,11.890000343322756,1970700.0,0.004219344763797039,-5.545468732389449,0.049996185317277356,50.107519075022154,50.139600758662795,-0.3287291815307558,-0.1692602071467153,-0.6383682091373988,-1.8942011812146582,11.5814183652864,0.3599996566772443,0.2303620935617232,0.1894996166229248,-0.610144407114305,0.9891436403601546,-0.21032239524569007,0.5893216284915397,-1.1399993896484375,75.60973151344308,27.743787915659027,0.3998220118686145,4,-0.33499956130981445,-0.31999969482421875,-0.46249985694885254,-1.2849998474121094,-3.0299997329711914,4,-0.28571426281694245,1.9999947018183457,11.850000381469727,2.076917433884771,11.609999656677244,1.1724109014675053,11.109999656677246,-0.28571426281694245
4953,2004-04-26,11.210000038146973,12.010000228881836,11.149999618530273,11.890000343322756,3757400.0,-0.05798315987412783,-1.1499984502814526,-68.00495946591593,36.89727589055579,47.27593174240155,0.2180244726285281,0.5297873718951465,0.06945963200234928,-1.1832152251962924,11.534039813547677,0.8600006103515625,0.13798187643687854,-0.4889999866485599,-1.3113176264584165,0.3333176531612967,-0.9001588065534882,-0.07784116674363162,-0.4211998176574703,14.655180918618708,-26.471538439245865,0.4111588199049282,4,0.26999998092651367,0.36999988555908203,0.2024998664855957,-0.4200000762939453,-2.6700000762939453,0,-0.234611963023299,-5.545468732389449,11.899999618530273,1.9999947018183457,11.850000381469727,2.076917433884771,11.609999656677244,-0.234611963023299
4954,2004-04-27,10.890000343322754,11.399999618530273,10.68000030517578,11.34000015258789,3222400.0,-0.028545913803325496,1.5263189595892226,0.6617641283981627,38.42795323580871,45.12158210013853,0.46985933245806244,0.8351097286951408,0.41554238381467457,-0.8410027878782884,11.666881367008761,0.719999313354494,-0.00540016909319796,-0.7724997043609623,-1.6708695056726732,0.1258700969507487,-1.2216846050168186,-0.3233148037051059,1.309999465942381,13.815796490853938,-25.060409988666354,0.4491849006558559,4,0.5499997138977033,0.6899995803833008,0.3749995231628418,-0.09000062942504883,-2.6800003051757812,1,-0.183654723319298,-1.1499984502814526,11.210000038146973,-5.545468732389449,11.899999618530273,1.9999947018183457,11.850000381469727,-0.183654723319298
4955,2004-04-28,10.84000015258789,11.020000457763672,10.4399995803833,10.829999923706056,6964000.0,-0.004591385597661701,2.1351327666286917,-0.02222274026774553,35.360356828877926,44.009050029950494,0.4513119420069316,0.8573987530761933,0.4828781476308883,-0.7637456124522117,11.923484155742612,0.5800008773803711,-0.1878100318677074,-0.776999902725219,-1.746103587822649,0.19210378237221093,-1.261551745273934,-0.29244806017650404,1.329599666595458,22.72730228329111,-12.327714901890545,0.4845518425487147,4,0.4799995422363281,0.7199997901916504,0.3449995517730713,-0.04000043869018555,-2.2399997711181623,2,-0.16328417277200025,1.5263189595892226,10.890000343322754,-1.1499984502814526,11.210000038146973,-5.545468732389449,11.899999618530273,-0.16328417277200025
4956,2004-04-29,9.3100004196167,10.31999969482422,8.800000190734863,10.3100004196167,12419700.0,-0.14114388481866635,1.980395420112826,-99.99771123404409,25.170075971186705,42.1531369381414,1.886547215566134,2.3205011759582597,2.0127921450749433,0.7895214222151008,12.720106410751209,2.0399999618530273,-0.3288702277223443,-2.188999652862549,-3.603360410246614,-0.7746388954784837,-2.8961800315545823,-1.4818192741705154,2.7904153900146476,15.000008414774332,-16.807878761396207,0.7071803786920327,4,1.1899995803833008,1.429999828338623,1.8749992847442627,1.5799994468688965,-0.3100004196166992,3,-0.04081633698321174,2.1351327666286917,10.84000015258789,1.5263189595892226,10.890000343322754,-1.1499984502814526,11.210000038146973,-0.04081633698321174
4957,2004-04-30,8.550000190734862,9.449999809265137,8.539999961853027,9.369999885559082,7661000.0,-0.08163267396642371,-1.1666659097824261,0.8199996948242205,21.818177351938076,39.18442472857592,2.554628870801709,2.9962703729516758,2.7558141214138665,1.5716395695649634,14.237688915530855,0.9099998474121094,-0.4727351376549649,-2.7979999065399195,-4.730411390346626,-0.8655884227332127,-3.764205648443273,-1.831794164636566,3.352390681762696,0.28819101188130075,-27.598113110462574,0.9662057419033537,4,1.8199996948242205,2.059999942779543,2.6349995136261004,2.429999828338625,0.5399999618530291,4,0.04561396268400775,1.980395420112826,9.3100004196167,2.1351327666286917,10.84000015258789,1.5263189595892226,10.890000343322754,0.04561396268400775
4958,2004-05-03,8.359999656677246,8.859999656677246,8.180000305175781,8.75,5229400.0,-0.022222284189362673,1.2295073253172533,0.4756103517896509,23.37661714372058,37.04176561628408,2.5170772189209494,3.065418059707781,2.9362722944029542,1.7855921326180653,15.279748167001822,0.6799993515014648,-0.5519933467544966,-2.8115004062652584,-5.139764015050144,-0.48323679748037307,-3.9756322106577002,-1.6473686018728166,3.2733999429687497,5.590043164138047,-23.791088238908706,1.1641318043924422,5,1.830000400543213,2.070000648498535,2.815000057220459,2.6200003623962402,0.49000072479248047,0,0.06100481457250928,-1.1666659097824261,8.550000190734862,1.980395420112826,9.3100004196167,2.1351327666286917,10.84000015258789,0.06100481457250928
4959,2004-05-04,8.760000228881836,9.100000381469727,8.449999809265138,8.529999732971191,6708100.0,0.04784696036262437,-2.333333333333355,-0.5897443421486998,28.30769465519832,34.70124493760409,1.9541757627135148,2.5023046028494917,2.539884882622271,1.4156255083205789,15.434894013478983,0.7400007247924805,-0.588035816398099,-2.226499843597413,-4.706714335005531,0.2537146478107051,-3.466607089301471,-0.9863925978933548,2.5280594413171382,20.422531427596645,-11.04908695520804,1.2401072457040587,5,1.429999828338623,1.6700000762939453,2.4574995040893555,2.2199997901916504,0.05999946594238281,1,-0.02511418507769725,1.2295073253172533,8.359999656677246,-1.1666659097824261,8.550000190734862,1.980395420112826,9.3100004196167,-0.02511418507769725
4960,2004-05-05,9.350000381469727,9.449999809265137,8.850000381469727,8.850000381469727,7403400.0,0.06735161383245769,-1.3999977111816406,2.1739083562421997,36.32287161720058,32.86539352994543,1.1285616762735327,1.7998088953342073,1.9578492080916643,0.8622691279583155,15.321197762924266,0.6899995803833008,-0.6972611296550717,-1.5064997196197503,-4.0459258164404766,1.032926377200976,-2.7762127680301134,-0.23678667120938712,1.6272533522269281,54.672916354716996,19.254920271644586,1.2697130484103631,5,0.8399996757507324,1.0799999237060547,1.8774993419647217,1.6449995040893555,-0.7600002288818377,2,-0.12192516543443788,-2.333333333333355,8.760000228881836,1.2295073253172533,8.359999656677246,-1.1666659097824261,8.550000190734862,-0.12192516543443788
4961,2004-05-06,8.979999542236328,9.199999809265137,8.779999732971191,9.130000114440918,3784200.0,-0.039572280656446135,1.8965526313193264,-0.3000011444091797,36.106980412695734,31.30977812302027,1.1718750785440868,2.0247415903145303,2.312981301810236,1.258192607415765,15.46331356487037,0.5700006484985352,-0.7655775420850848,-1.7185005187988285,-4.3142806774890605,0.8772796398914036,-3.0163905981439445,-0.42061043945371246,1.7175288486082394,62.99209050748259,22.78197666410432,1.2978900793451158,5,1.1150007247924805,1.4500007629394531,2.24750018119812,2.015000343322754,-0.3899993896484393,3,-0.04231616705316299,-1.3999977111816406,9.350000381469727,-2.333333333333355,8.760000228881836,1.2295073253172533,8.359999656677246,-0.04231616705316299
4962,2004-05-07,9.020000457763672,9.359999656677246,8.880000114440918,8.899999618530273,2685500.0,0.004454445163299292,-5.0,-0.8000025431218092,29.738574924485235,30.514366904567982,0.7603422406141398,1.8255205627918603,2.2453747374367197,1.2426940512289057,15.106135593106087,0.4799995422363281,-0.9203288324628822,-1.5179996490478516,-4.112021929288735,1.076022631193032,-2.8150107891682925,-0.22098850892741062,1.4257751245140167,66.14177012535191,25.558054200100663,1.2970111401204416,5,0.7699995040893555,1.4099998474121094,2.2724993228912354,2.049999237060547,-0.4100008010864258,4,-0.0022173455375444906,1.8965526313193264,8.979999542236328,-1.3999977111816406,9.350000381469727,-2.333333333333355,8.760000228881836,-0.0022173455375444906
4963,2004-05-10,8.779999732971191,9.039999961853027,8.659999847412111,8.84000015258789,2861600.0,-0.02660761780626164,-1.533332485623387,-0.5,30.485773007740264,29.6319024347826,0.692189179129274,1.88742233368089,2.4563460733633953,1.5125968318003515,15.004902315625207,0.3800001144409162,-1.1408262904187225,-1.5835003376007073,-4.156405920179347,0.9894052449779327,-2.8699531288900264,-0.2970475463113882,1.4391983215963062,32.999992370605355,-8.769071290992798,1.2864527912893198,5,0.8200006484985352,1.6500005722045898,2.5299999713897705,2.2899999618530273,-0.5099992752075178,0,0.03530756595043694,-5.0,9.020000457763672,1.8965526313193264,8.979999542236328,-1.3999977111816406,9.350000381469727,0.03530756595043694
4964,2004-05-11,9.1899995803833,9.329999923706056,8.920000076293945,9.119999885559082,2633200.0,0.04669702276555343,1.34285371741842,-1.166653421282683,29.421778471948556,28.97206039512378,0.017527841537129163,1.3538775036626802,2.0005279116042445,1.1343883803729273,16.049213504142273,0.5500001907348651,-1.3629145636956483,-1.0510004520416256,-3.6012029276904265,1.4992020236071761,-2.326101689866027,0.2241007857827757,0.8252786992450254,67.08857703334836,27.87033585128421,1.2751012378244009,5,0.06000041961669922,1.2400007247924805,2.2275002002716064,1.880000114440918,-1.0499992370605469,1,-0.03699665010206599,-1.533332485623387,8.779999732971191,-5.0,9.020000457763672,1.8965526313193264,8.979999542236328,-0.03699665010206599
4965,2004-05-12,9.029999732971193,9.199999809265137,8.630000114440918,9.1899995803833,3406500.0,-0.017410212700514016,5.3333192048488955,-2.285722070844661,25.689658375896528,29.029791773424872,-0.11870444354507015,1.384000985580757,2.12512310080783,1.3300427899858303,17.416108694157227,0.5699996948242188,-1.4804123206890711,-1.0835002899169908,-3.6066668941378666,1.439666314303885,-2.3450835920274287,0.17808301219344713,0.8017507492118785,54.79450265200035,21.28464947143467,1.261583302110438,5,-0.2149996757507342,1.400000572204588,2.6025004386901838,2.095000267028807,-1.0299997329711932,2,-0.02325581886566419,1.34285371741842,9.1899995803833,-1.533332485623387,8.779999732971191,-5.0,9.020000457763672,-0.02325581886566419
4966,2004-05-13,9.0,9.1899995803833,8.819999694824219,9.109999656677246,2683700.0,-0.003322229663158871,1.740744926973138,0.6874985098824672,24.913509368113495,29.37371755299992,-0.1534383585003578,1.309442423584004,2.109935385986505,1.3898170919897677,18.740113080948777,0.36999988555908203,-1.6035570685263139,-1.0045000076293942,-3.5220215757150264,1.513021560456238,-2.263260791672211,0.2542607764134228,0.6665754644823423,50.6849476131999,21.57097569265006,1.2587607840428163,5,-0.18499994277954102,1.4300003051757812,2.7100000381469727,2.1449999809265137,-0.5900001525878888,3,-0.045555538601345646,5.3333192048488955,9.029999732971193,1.34285371741842,9.1899995803833,-1.533332485623387,8.779999732971191,-0.045555538601345646
4967,2004-05-14,8.680000305175781,9.029999732971193,8.659999847412111,8.920000076293945,1702100.0,-0.03555552164713538,-1.6428498443471429,2.181822910796494,26.617389405124342,29.733803359822556,0.2089102647525003,1.5373567130530539,2.3617219053882845,1.7375538403397464,19.67230591940503,0.36999988555908203,-1.733471349651655,-1.2159996986389157,-3.7669161110810787,1.3349167138032474,-2.491457904859997,0.059458507582165865,0.8379176433759046,7.142886336976806,-22.816870904953866,1.2754582062210813,5,0.26999950408935547,1.75,3.062499761581421,2.4649996757507324,-0.18000030517578125,4,-0.010368680809173081,1.740744926973138,9.0,5.3333192048488955,9.029999732971193,1.34285371741842,9.1899995803833,-0.010368680809173081
4968,2004-05-17,8.579999923706055,8.689999580383299,8.300000190734862,8.510000228881836,2002900.0,-0.01152078087026076,1.6896601619279086,-0.291665673254973,27.74567525518121,29.67135675982066,0.3837555118118505,1.4834381999460895,2.3990001706316573,1.8616382682002595,21.408656285432468,0.3899993896484375,-1.6606158342444104,-1.1700000762939453,-3.668075094396473,1.3280749418085822,-2.419037585345208,0.07903743275731756,0.8041262605080401,27.184447141892964,-4.618410216846641,1.2490375090512635,5,0.2950000762939453,1.7400002479553223,3.202500104904175,2.6050000190734863,-0.2699995040893537,0,0.003496472405355666,-1.6428498443471429,8.680000305175781,1.740744926973138,9.0,5.3333192048488955,9.029999732971193,0.003496472405355666
4969,2004-05-18,8.699999809265138,8.800000190734863,8.649999618530272,8.689999580383299,1062400.0,0.013986000772276297,-2.33334039757546,0.1428610354223941,29.657803362987295,28.93079362046363,0.2842404335833777,1.237054160131935,2.227017895340289,1.7625132661857013,23.40203385088796,0.2200002670288086,-1.474239022595917,-0.9295001983642557,-3.3834677978791508,1.5244674011506394,-2.1564839981217023,0.29748360139319097,0.5637137870451259,44.44442089692078,11.01877946683691,1.2269837997574475,5,0.1300001144409162,1.5750002861022931,3.082500219345091,2.4850001335144025,-0.34999942779541016,1,-0.04942521389983634,1.6896601619279086,8.579999923706055,-1.6428498443471429,8.680000305175781,1.740744926973138,9.0,-0.04942521389983634
4970,2004-05-19,8.800000190734863,9.119999885559082,8.760000228881836,9.010000228881836,3183400.0,0.011494296972653695,-1.4827565795315156,-20.999523173748024,43.342040064242234,29.73468913730213,0.10953691969753088,0.9652295681322514,2.0986590714289513,1.6864165978440049,24.96295192930435,0.42000007629394354,-1.288346903782788,-0.6889998435974114,-2.982018166516223,1.6040184793214003,-1.8355090050568172,0.45750931786199445,0.3553420764619535,56.17981380835643,19.5797819155799,1.1465091614594056,5,0.029999732971191406,1.3899998664855957,2.982499837875366,2.3849997520446777,-0.5200004577636719,2,-0.07499998103488614,-2.33334039757546,8.699999809265138,1.6896601619279086,8.579999923706055,-1.6428498443471429,8.680000305175781,-0.07499998103488614
4971,2004-05-20,8.619999885559082,8.869999885559082,8.5,8.869999885559082,2865500.0,-0.020454579690270425,1.9599990844726562,1.1904759742235502,51.07691711787639,32.10561604767892,0.2604948216785541,0.9389811379446336,2.25471697648965,1.8887182378895808,26.712190778281848,0.36999988555908203,-1.1568449237898868,-0.7075001239776615,-2.7406141652610216,1.3256139173056996,-1.7240571446193425,0.3090568966640195,0.5,39.02436755087054,-2.079274301767711,1.0165570206416805,5,0.19500017166137695,1.570000171661377,3.1625001430511475,2.565000057220459,-0.1099996566772461,3,-0.07192574173901745,-1.4827565795315156,8.800000190734863,-2.33334039757546,8.699999809265138,1.6896601619279086,8.579999923706055,-0.07192574173901745
4972,2004-05-21,8.5,8.899999618530273,8.409999847412111,8.699999809265138,3775000.0,-0.013921100597706015,-1.5789453871038321,0.799999237060554,52.20126106808418,34.5184480543838,0.334110909711578,0.8339588217708886,2.3424388035391086,2.027514305609646,28.117860938582616,0.4899997711181623,-1.1323197647073613,-0.6575000286102295,-2.3196721968611484,1.0046721396406886,-1.488586112735689,0.17358605551523,0.619999885559082,24.390229719294165,-20.329660264369085,0.8310860841254591,5,0.315000057220459,1.690000057220459,3.2274999618530273,2.684999942779541,0.22999954223632635,4,-0.01058825324563395,1.9599990844726562,8.619999885559082,-1.4827565795315156,8.800000190734863,-2.33334039757546,8.699999809265138,-0.01058825324563395
4973,2004-05-24,8.579999923706055,8.699999809265138,8.479999542236326,8.680000305175781,2227300.0,0.009411755730124094,2.142874659400516,0.5000023841880603,46.85314428812943,36.4552664784039,0.24893579008909583,0.5763744041695524,2.210437416390871,1.964571516054491,30.089026259927753,0.22000026702881215,-1.0768342382239577,-0.4460000991821289,-1.8146938719550985,0.9226936735908406,-1.1303469855686146,0.23834678720435676,0.4460000038146976,23.94367143100819,-22.864465692955626,0.6843468863864848,5,0.1700000762939453,1.6100001335144043,3.070000171661377,2.6050000190734863,-0.2699995040893537,0,-0.009324000514850717,-1.5789453871038321,8.5,1.9599990844726562,8.619999885559082,-1.4827565795315156,8.800000190734863,-0.009324000514850717
4974,2004-05-25,8.890000343322754,8.949999809265137,8.420000076293945,8.600000381469728,4299500.0,0.03613058535818703,1.585371526929742,-2.899988555951841,41.0852802006706,38.165891125601014,-0.12079792790868638,0.11473923402997954,1.870630759312327,1.6744023957820673,31.26407680027995,0.5299997329711914,-0.9773997615037118,-0.03599967956543004,-1.0865415222644828,1.0145421631336227,-0.5612706009149555,0.4892712417840954,-0.7100000381469727,67.6057000170586,20.89218281846142,0.5252709213495261,5,-0.14500045776367188,1.299999713897705,2.7599997520446777,2.294999599456787,-0.6700000762939453,1,-0.06524183366783431,2.142874659400516,8.579999923706055,-1.5789453871038321,8.5,1.9599990844726562,8.619999885559082,-0.06524183366783431
4975,2004-05-26,9.06999969482422,9.109999656677246,8.670000076293945,8.75,4758900.0,0.020247395337466223,1.2,1.1034473686806865,51.88284735872264,41.1624842356687,-0.32913907909674656,-0.2157233828159466,1.6581113050595349,1.5106922146782846,32.05338351662202,0.4399995803833008,-0.8607544946735253,0.23249969482422017,-0.3186666481049514,0.7836660377533917,-0.0430834766403656,0.508082866288806,-0.8745993995666517,94.2857181782638,47.58111193453078,0.27558317146458566,5,-0.35999965667724787,1.1200003623962385,2.580000400543211,2.1700005531311017,-1.3599996566772479,2,-0.0793825068996814,1.585371526929742,8.890000343322754,2.142874659400516,8.579999923706055,-1.5789453871038321,8.5,-0.0793825068996814
4976,2004-05-27,8.930000305175781,9.279999732971193,8.930000305175781,9.149999618530273,2457600.0,-0.015435434879708998,-2.18182291079651,-0.6874985098824558,48.19276785420196,43.559748507788434,-0.22363049666781443,-0.11136190836462667,1.7552338124711433,1.656751760654025,31.047717653747203,0.34999942779541193,-0.7692140790939828,0.11150031089782786,-0.39551474318490953,0.6185153649805653,-0.14200721614354173,0.36500783793919744,-0.6980160354614249,59.770175421288215,14.882949358039568,0.2535075270413689,5,-0.1400003433227539,1.2599997520446777,2.7199997901916504,2.484999656677246,-1.1200003623962402,3,-0.07278841545255632,1.2,9.06999969482422,1.585371526929742,8.890000343322754,2.142874659400516,8.579999923706055,-0.07278841545255632
4977,2004-05-28,8.9399995803833,9.0600004196167,8.890000343322754,9.0,1730200.0,0.00111973962662959,-1.1250156463274343,0.2727300312979548,53.53982226198212,46.425764841877424,-0.21553630158033954,-0.09554390673287472,1.7061031083269107,1.6585208191191114,29.80274653475036,0.1700000762939453,-0.638124870378082,0.10199961662292445,-0.39134989923582353,0.5953491324816724,-0.14467514130645043,0.3486743745522993,-0.6451343828735343,60.46508275345833,13.492810825290277,0.24667475792937404,5,-0.09499979019164861,1.2500004768371582,2.6550004482269287,2.4750003814697266,-1.2599997520446786,4,-0.04809836372308074,-2.18182291079651,8.930000305175781,1.2,9.06999969482422,1.585371526929742,8.890000343322754,-0.04809836372308074
4978,2004-06-01,8.869999885559082,9.050000190734863,8.619999885559082,8.9399995803833,3250800.0,-0.007829943860155897,1.9655099839520138,1.166653421282683,41.666666666666686,47.76008298673069,-0.11183467207539266,0.015412998708159265,1.7463120644421135,1.7411189727909555,28.358969318636383,0.43000030517578125,-0.4975299310329948,0.006499910354614613,-0.43255528999732995,0.4455551107065592,-0.21302768982135767,0.2260275105305869,-0.5160266159216302,52.325580105902134,7.5716319808616745,0.2195276001759722,6,-0.025000095367429864,1.2250003814697266,2.702500104904175,2.5450000762939453,-1.25,1,-0.015783578932248354,-1.1250156463274343,8.9399995803833,-2.18182291079651,8.930000305175781,1.2,9.06999969482422,-0.015783578932248354
4979,2004-06-02,8.539999961853027,8.899999618530273,8.449999809265138,8.850000381469727,4840400.0,-0.03720405050323794,1.1951269436981642,4.428596730245232,38.27750759517814,47.19735715683468,0.21577336295503002,0.34581615130070986,2.052066170064757,2.0774555265509633,27.367655624131526,0.44999980926513494,-0.35899838620193414,-0.3125,-0.7729745910622601,0.14797459106226007,-0.5427372955311291,-0.08226270446887085,-0.13046510441555093,10.843392874788082,-31.292147548187053,0.2302372955311299,6,0.3049998283386248,1.25,2.990000009536743,2.875,-0.989999771118165,2,-0.02693203082713136,1.9655099839520138,8.869999885559082,-1.1250156463274343,8.9399995803833,-2.18182291079651,8.930000305175781,-0.02693203082713136
4980,2004-06-03,8.210000038146973,8.529999732971191,8.210000038146973,8.489999771118164,3488100.0,-0.03864167742155944,-1.2857142857142858,0.9032237224626913,33.47279332986183,45.24134340261084,0.5065495868184335,0.6177009259266448,2.3505843336782046,2.407945690392612,27.060829258528194,0.3299999237060547,-0.2293086442146901,-0.5854999065399173,-1.0683629639754368,-0.10263684910439785,-0.8269314352576771,-0.3440683778221576,1.0699996948242205,0.0,-39.35819547504846,0.24143152871776016,6,0.5349998474121094,1.390000343322754,3.299999952316284,3.2049999237060547,-0.5399999618530273,3,0.0012180546693509875,1.1951269436981642,8.539999961853027,1.9655099839520138,8.869999885559082,-1.1250156463274343,8.9399995803833,0.0012180546693509875
4981,2004-06-04,8.600000381469728,8.649999618530272,8.409999847412111,8.449999809265138,3344900.0,0.04750308666390457,-1.0869500317199379,-0.5357168402014979,48.37398468538044,44.81609047119931,0.1267422773563478,0.20846018768358654,1.922024084538343,2.0120861374897334,26.575178817310917,0.439999580383299,-0.10480473339544005,-0.17649960517883123,-0.6586994955352772,0.3057002851776147,-0.4175995503570551,0.06460033999939263,0.6585993576049809,45.88237274063457,2.347985157911104,0.24109994517822303,6,0.1449995040893537,0.6499996185302717,2.8399994373321515,2.814999580383299,-1.3600006103515643,4,-0.10348840742384435,-1.2857142857142858,8.210000038146973,1.1951269436981642,8.539999961853027,1.9655099839520138,8.869999885559082,-0.10348840742384435
4982,2004-06-07,9.0,9.010000228881836,8.640000343322754,8.819999694824219,3523800.0,0.04651158148691992,2.699984741269145,1.1999974568781908,57.608701661467514,46.01115240157021,-0.21777500002599304,-0.20355079701262468,1.4731328972231204,1.6183934341751538,26.075311652496723,0.4099998474121076,-0.07592657664738311,0.22450003623962367,-0.25565219035724596,0.7046522628364933,-0.015576077058810256,0.4645761495380576,0.23762774505615525,94.04759742235504,46.44383719395816,0.24007611329843467,6,-0.25500011444091797,-0.18499994277954102,1.6200001239776611,1.7400002479553223,-1.7100000381469727,0,-0.13222222858005095,-1.0869500317199379,8.600000381469728,-1.2857142857142858,8.210000038146973,1.1951269436981642,8.539999961853027,-0.13222222858005095
4983,2004-06-08,9.09000015258789,9.210000038146973,8.819999694824219,8.920000076293945,3130300.0,0.010000016954210045,-1.1081051823060308,0.9444432670707413,57.14286712375517,47.79532872635739,-0.2545973666352559,-0.28368013344191745,1.3358908494544366,1.5341698768108216,25.186165957499977,0.3900003433227539,-0.06559856324182256,0.29900016784668004,-0.20135325907318702,0.7993535947665471,0.048823454386745624,0.5491768813066145,0.12707503833008182,88.0000114440918,38.344397086916956,0.25017671345993375,6,-0.3450002670288086,-0.27500009536743164,1.3999998569488525,1.5199999809265137,-1.9700002670288086,1,-0.15511554461831845,2.699984741269145,9.0,-1.0869500317199379,8.600000381469728,-1.2857142857142858,8.210000038146973,-0.15511554461831845
4984,2004-06-09,8.850000381469727,9.09000015258789,8.8100004196167,9.09000015258789,2493500.0,-0.026402614641303,1.3333333333333333,-1.411762725936564,50.87108407592049,47.68291058382381,-0.023320707817903852,-0.07426592525760611,1.5190830459068518,1.778768976469113,24.7833184647429,0.2799997329711914,-0.054071050057070025,0.07600035667419469,-0.3891379403431916,0.541138653691581,-0.15656879183449846,0.30856950518288784,0.3599996566772461,64.00003433227539,14.543043192168838,0.23256914850869334,6,-0.10500049591064453,-0.020000457763671875,1.4599997997283936,1.5799999237060547,-1.640000343322754,2,-0.13898310089184174,-1.1081051823060308,9.09000015258789,2.699984741269145,9.0,-1.0869500317199379,8.600000381469728,-0.13898310089184174
4985,2004-06-10,8.819999694824219,9.020000457763672,8.630000114440918,8.970000267028809,3889500.0,-0.0033899079494192907,2.119990844761487,0.6250029802350809,53.67646929920672,48.2922107443799,-0.03633264098614575,-0.06409053309952384,1.4865653647253865,1.8060560033101503,24.16190735082128,0.3900003433227539,-0.026815650386375012,0.056499671936034446,-0.39354240473510416,0.506541748607173,-0.16852136639953486,0.28152071027160375,0.3900003433227539,51.24996870756885,0.4537684510423432,0.2250210383355693,6,-0.1099996566772461,0.010000228881835938,1.4900004863739014,1.6100006103515625,-1.3299999237060547,3,-0.14399087846166503,1.3333333333333333,8.850000381469727,-1.1081051823060308,9.09000015258789,2.699984741269145,9.0,-0.14399087846166503
4986,2004-06-14,8.590000152587889,8.850000381469727,8.529999732971191,8.84000015258789,1429300.0,-0.026077046507303026,1.3703711552861724,1.6666603088621557,51.5901098175279,48.07557602832943,0.15686163160076383,0.14083881482815208,1.652663962274536,2.0228756301149566,23.566115733733696,0.32000064849853516,-0.009811807874877232,-0.15299987792968928,-0.5949619763892358,0.2889622205298572,-0.37398092715946163,0.06798117130008308,0.5999998855590842,8.823587160183292,-43.44096613263885,0.2209810492297731,6,0.11999988555908381,0.19499969482422053,1.7200000286102313,1.8400001525878924,-1.6100001335144025,0,-0.10710128753801906,2.119990844761487,8.819999694824219,1.3333333333333333,8.850000381469727,-1.1081051823060308,9.09000015258789,-0.10710128753801906
4987,2004-06-15,8.590000152587889,8.829999923706055,8.520000457763674,8.699999809265138,2893900.0,0.0,-1.4800051880080929,0.4399986267089955,50.18182246941475,49.02170445085699,0.1139792621259712,0.14097855979564322,1.5906693229423094,2.018024494138034,22.771987516488345,0.30999946594238104,-0.04235288180542618,-0.1484998703002951,-0.5949725615463137,0.2979728209457235,-0.3717362159233044,0.07473647532271421,0.5803998855590837,10.144889477371846,-43.81415974327926,0.223236345623009,6,0.11999988555908381,0.19499969482422053,1.672500133514406,1.8400001525878924,-0.4400005340576172,1,-0.1571595293933742,1.3703711552861724,8.590000152587889,2.119990844761487,8.819999694824219,1.3333333333333333,8.850000381469727,-0.1571595293933742
4988,2004-06-16,8.609999656677246,8.689999580383299,8.460000038146973,8.630000114440918,1941600.0,0.002328230935285003,2.2857220708447445,0.18182291079648807,44.30892260264999,49.691861673909415,0.05947458109074866,0.13000734101148304,1.497313224681747,1.9902071489646325,21.60189851483162,0.22999954223632635,-0.055711782239386665,-0.13000035285949707,-0.5744278184023202,0.314427112683326,-0.3522140856309086,0.09221337991191447,0.5411923814697257,23.809458933731754,-27.249240201301305,0.22221373277141143,6,0.10000038146972656,0.16000032424926758,1.5000004768371582,1.8200006484985352,-0.39999961853027344,2,-0.1533100751984966,-1.4800051880080929,8.590000152587889,1.3703711552861724,8.590000152587889,2.119990844761487,8.819999694824219,-0.1533100751984966
4989,2004-06-17,8.270000457763674,8.600000381469728,8.210000038146973,8.600000381469728,3328800.0,-0.03948887485145203,1.3636389908389555,16.499618539004388,34.732821648868395,49.8318648204657,0.39911819721492847,0.45970989590088074,1.740116949777466,2.306759977267264,20.746799498802627,0.39999961853027344,-0.09667790234629692,-0.4484995841979966,-0.94016795941433,0.043168791018336705,-0.6943337718061642,-0.20266539658982907,0.8623677403832986,7.407455374540896,-36.60600314989949,0.2458341876081669,6,0.439999580383299,0.49999952316284,1.7449998855590803,2.1599998474121076,-0.4000005722045916,3,-0.13905689341588845,2.2857220708447445,8.609999656677246,-1.4800051880080929,8.590000152587889,1.3703711552861724,8.590000152587889,-0.13905689341588845
4990,2004-06-18,8.140000343322754,8.460000038146973,8.050000190734862,8.220000267028809,2830100.0,-0.0157194809244392,-2.153842203719297,0.2424240672774037,34.86588806338544,48.330965195799585,0.5790365158424944,0.5667888072946372,1.7858483647334396,2.4044958453690732,20.575979319628697,0.40999984741211115,-0.10958982480168622,-0.5454997062683109,-1.0988615171524057,0.00786210461578385,-0.8221806117103583,-0.2688188008262635,0.9739204916242183,11.250016391273602,-29.49923309587507,0.2766809054420475,6,0.48999977111816406,0.5249996185302734,1.6999998092651367,2.2899999618530273,-0.23000049591064542,4,-0.11425064692271925,1.3636389908389555,8.270000457763674,2.2857220708447445,8.609999656677246,-1.4800051880080929,8.590000152587889,-0.11425064692271925
4991,2004-06-21,8.0,8.260000228881836,7.980000019073486,8.170000076293945,2577100.0,-0.017199058650850807,-1.666668180435148,2.125002980235081,32.84671558252299,45.5796334092502,0.6984229871240455,0.6935156452583762,1.832090532089783,2.5203512392256506,20.138030399691754,0.2800002098083496,-0.09234383258619872,-0.6545000553131111,-1.2871043964275266,-0.021895714198695515,-0.9708022258703188,-0.3381978847559033,1.0713640091784882,2.3529391965236885,-34.41929928334179,0.3163021705572077,6,0.5950000286102295,0.6299998760223389,1.6225001811981201,2.4300003051757812,-0.309999942779541,0,-0.06375002861022949,-2.153842203719297,8.140000343322754,1.3636389908389555,8.270000457763674,2.2857220708447445,8.609999656677246,-0.06375002861022949
4992,2004-06-22,8.409999847412111,8.420000076293945,8.0,8.050000190734862,2483600.0,0.051249980926513894,1.2105260516138423,-2.117644088904867,42.532464416015216,43.956255330612436,0.21895589025923634,0.2913659842653029,1.3282622652030813,2.0916985490036133,19.41891438910515,0.4200000762939453,-0.0193686261670738,-0.24000020027160396,-0.8784851309899402,0.39848473044673227,-0.559242665630773,0.07924226508756504,0.5958823223600778,60.56339352454779,24.69448910402172,0.31924246535916834,6,0.12500023841857733,0.22000002861022772,1.212500333786009,2.02000045776367,-0.3400001525878924,1,-0.1700356544927475,-1.666668180435148,8.0,-2.153842203719297,8.140000343322754,1.3636389908389555,8.270000457763674,-0.1700356544927475
4993,2004-06-23,8.5,8.609999656677246,8.260000228881836,8.390000343322754,2161000.0,0.010701564116625262,1.1212152738643293,0.3055548932810901,49.29577512084636,43.78122100227087,0.04074802763615537,0.20560670050464402,1.1422554176663802,1.9876906702224808,18.48379720251094,0.34999942779541016,-0.014590052004461285,-0.14600005149841344,-0.7873275037232936,0.49532740072646675,-0.4666637776108544,0.17466367461402754,0.44432924073026747,82.53972699164778,41.70810610168287,0.3206637261124405,6,2.384185791015625e-07,0.12999987602233887,1.190000057220459,1.9300003051757812,-0.11999988555908203,2,-0.04117651546702683,1.2105260516138423,8.409999847412111,-1.666668180435148,8.0,-2.153842203719297,8.140000343322754,-0.04117651546702683
4994,2004-06-24,8.310000419616701,8.550000190734862,8.310000419616701,8.5,1722700.0,-0.022352891809799935,-1.5263189595892264,-1.7272743035988152,51.851859701026534,43.57848660247306,0.1632619461489746,0.36883666204153975,1.2523709352850378,2.1630741622584377,18.031047348227634,0.2399997711181605,-0.07812567421929373,-0.30699963569640865,-0.9542966706252223,0.340297399232405,-0.6306481531608146,0.01664888176799728,0.5764690678141591,52.381046090501,6.120762667315901,0.32364851746440665,6,0.10499978065490545,0.31999945640563787,1.2874996662139875,2.1199998855590803,0.06999969482421697,3,-0.012033739641416408,1.1212152738643293,8.5,1.2105260516138423,8.409999847412111,-1.666668180435148,8.0,-0.012033739641416408
4995,2004-06-25,8.350000381469728,8.510000228881836,8.260000228881836,8.260000228881836,2558000.0,0.004813472904117155,-4.555546136565931,-0.47368605976039,44.68084761005002,42.810790801642185,0.055408166150513694,0.2868367256871345,1.1332389661886246,2.108542324469205,17.919611493468345,0.25,-0.1521207723153335,-0.2309997081756574,-0.8517597001303301,0.3897602837790153,-0.5413797041529929,0.07938028780167805,0.4820809378596902,58.73025003689841,11.909016695415325,0.3103799959773362,6,0.05499958992004217,0.27999949455261053,1.2024996280670148,2.079999923706053,-0.4200005531311062,4,-0.057485086704410326,-1.5263189595892264,8.310000419616701,1.1212152738643293,8.5,1.2105260516138423,8.409999847412111,-0.057485086704410326
4996,2004-06-28,8.279999732971191,8.699999809265138,8.199999809265138,8.699999809265138,2251400.0,-0.008383310814437994,1.3809519484470805,-4.666659602424375,32.17820683690232,40.81038906469636,0.08583758881180614,0.32216153400458936,1.1345578193660977,2.167448303381393,17.9622096546879,0.5,-0.19475081895414093,-0.26850032806396484,-0.8803231650354633,0.3433225089075336,-0.574411746549714,0.037411090421784365,0.500956708342871,39.99997275215486,-0.8124361469470287,0.30591141848574915,6,0.06000018119812012,0.35000014305114746,1.2300002574920654,2.15000057220459,-0.0900001525878924,0,-0.04468597795791385,-4.555546136565931,8.350000381469728,-1.5263189595892264,8.310000419616701,1.1212152738643293,8.5,-0.04468597795791385
4997,2004-06-29,8.510000228881836,8.550000190734862,8.25,8.25,2983300.0,0.027777838566199087,-1.3076917433884616,-0.6190480515528968,36.57407489169616,39.950961541257044,-0.17512003062776138,0.06144515364309555,0.8477705956587407,1.9381162599912258,17.946255834358492,0.3000001907348615,-0.24349895899492502,-0.016999864578247426,-0.6004595126757319,0.5664597835192371,-0.3087296886269897,0.27472995947049483,0.22289882709779185,62.00008392333949,26.034778695550067,0.29172982404874204,6,-0.17000031471252441,0.11999964714050293,0.992499828338623,1.9200000762939453,-0.48000049591064453,1,-0.09635724437214499,1.3809519484470805,8.279999732971191,-4.555546136565931,8.350000381469728,-1.5263189595892264,8.310000419616701,-0.09635724437214499
4998,2004-06-30,8.729999542236326,8.859999656677246,8.5,8.510000228881836,1886000.0,0.02585185751321628,-2.0,0.8461504603308445,47.196241274323114,41.335785944085345,-0.42053055191961697,-0.17874474723618228,0.551415510021501,1.712886256814313,17.238260804046288,0.3599996566772461,-0.265898740146719,0.2099994659423814,-0.359321353532831,0.7793202854175938,-0.07466094379522481,0.4946598756799876,-0.74999952316284,80.30300840967513,45.90587302805026,0.28466040973760637,6,-0.30999970436096014,-0.09999966621398748,0.7725005149841326,1.700000762939455,-1.189999580383299,2,-0.07560136105608983,-1.3076917433884616,8.510000228881836,1.3809519484470805,8.279999732971191,-4.555546136565931,8.350000381469728,-0.07560136105608983
4999,2004-07-01,8.310000419616701,8.739999771118164,8.279999732971191,8.739999771118164,1985400.0,-0.04810986765665237,1.1395382878636997,-1.9545486071976703,39.92095427825076,41.89745996795928,0.006413734093344559,0.2351986574722531,0.9011769435379726,2.1187724435811717,16.431656700141,0.46000003814697266,-0.29563401119655097,-0.1984996795654279,-0.7753612974652278,0.37836193833437193,-0.48693048851532694,0.08993112938447112,-0.31240040779113976,16.666762997428012,-14.954240139355932,0.2884308089498998,7,0.10999941825866522,0.31999945640563787,1.1599996089935285,2.1199998855590803,-0.7600002288818386,3,0.008423548891643318,-2.0,8.729999542236326,-1.3076917433884616,8.510000228881836,1.3809519484470805,8.279999732971191,0.008423548891643318
5000,2004-07-02,8.220000267028809,8.340000152587889,8.079999923706055,8.300000190734862,1239800.0,-0.010830342724825526,2.250005960470212,0.18604661478374512,42.25941155462984,42.94331507597115,0.12175958979734958,0.3436031265040018,0.9023264878413784,2.1976654886318343,15.405973375986637,0.26000022888183416,-0.3139873368941526,-0.2889998435974128,-0.8647883950574258,0.28678870786260013,-0.5768941193274202,-0.0011055678674054548,-0.20515226230621408,17.948768109119943,-15.872045410882105,0.28789427573000664,7,0.20999956130981445,0.4099996089935303,1.247499704360962,2.2100000381469727,-0.46000003814697266,4,0.019464700999327622,1.1395382878636997,8.310000419616701,-2.0,8.729999542236326,-1.3076917433884616,8.510000228881836,0.019464700999327622
5001,2004-07-06,7.710000038146973,8.090000152587889,7.710000038146973,8.060000419616701,3211200.0,-0.0620438214494341,-1.1714268587091956,4.375008940705362,34.82757724847734,42.08721650180026,0.6551983830643344,0.8258497933096969,1.3079808297228546,2.691723825870934,14.860028156572296,0.5100002288818359,-0.2885180003100256,-0.7545000553131107,-1.429667746286242,-0.07933236433997948,-1.0920839007996772,-0.4169162098265442,1.1499996185302734,0.0,-35.29484179734907,0.33758384548656584,7,0.5749998092651367,0.7849998474121094,1.7400000095367432,2.7200002670288086,0.009999752044677734,1,0.028534343593145328,2.250005960470212,8.220000267028809,1.1395382878636997,8.310000419616701,-2.0,8.729999542236326,0.028534343593145328
5002,2004-07-07,7.809999942779541,8.0,7.699999809265138,7.699999809265138,1351800.0,0.012970156178702563,-4.454542301906985,-0.31428575321115004,36.57718179870391,40.67403946600666,0.5153305559999648,0.666287904519077,1.1010337881107173,2.570134160588264,15.08455665145045,0.3000001907348624,-0.25088449473829755,-0.595000147819519,-1.2811180588866335,0.09111776324759457,-0.9380591033530763,-0.2519411922859618,1.0269997215270994,9.482771377927959,-26.138609456600435,0.3430589555335568,7,0.4699997901916504,0.6449999809265137,1.6800000667572021,2.6200003623962402,-0.570000171661377,2,0.04865552373724058,-1.1714268587091956,7.710000038146973,2.250005960470212,8.220000267028809,1.1395382878636997,8.310000419616701,0.04865552373724058
5003,2004-07-08,7.679999828338622,8.100000381469728,7.619999885559082,7.820000171661378,3281900.0,-0.016645341279561188,-2.6923082566115384,-1.27272884904657,39.35016907062022,39.284962729294854,0.5775130251565175,0.7222692842402401,1.1426152866269037,2.6794854577881653,15.629655093348402,0.4800004959106463,-0.19447437253975863,-0.6545002460479745,-1.3339884035835174,0.024987911487567516,-0.9942443248157451,-0.31475616728020306,1.1115198417663583,5.357138295562355,-32.435503305101456,0.33974407876777113,7,0.5599999427795419,0.7350001335144052,1.8375000953674325,2.750000476837159,-0.44999980926513583,3,0.04557290526766633,-4.454542301906985,7.809999942779541,-1.1714268587091956,7.710000038146973,2.250005960470212,8.220000267028809,0.04557290526766633
5004,2004-07-09,7.619999885559082,7.880000114440918,7.570000171661378,7.789999961853027,2303100.0,-0.007812492724042164,-1.296300090069415,1.214283281449021,40.370361213003164,38.80601979628964,0.5915513052917021,0.7224355789612762,1.1219925334961687,2.724026223773741,16.223110669762935,0.3099999427795401,-0.1998412663005098,-0.6530001640319831,-1.3582018349754783,0.05220150691151115,-1.0056009995037307,-0.30039932856023555,1.1012285974731437,6.493469498212387,-33.22500581071929,0.3526008354717472,7,0.5950000286102295,0.7700002193450928,1.8500001430511475,2.810000419616699,-0.19000005722045987,4,-0.010498677809387513,-2.6923082566115384,7.679999828338622,-4.454542301906985,7.809999942779541,-1.1714268587091956,7.710000038146973,-0.010498677809387513
5005,2004-07-12,7.550000190734862,7.670000076293945,7.119999885559082,7.5999999046325675,3482900.0,-0.00918631179468632,4.789473948386104,0.2941158321085169,41.444867816346175,39.83564879400563,0.5991433611045389,0.7298304952296233,1.1105057667051534,2.773691614913141,16.832874392892965,0.5500001907348633,-0.2436070748032222,-0.6594998836517343,-1.3857150005903867,0.0667152332869172,-1.0226074421210596,-0.2963923251824081,1.0791300273876958,43.87755995737645,-0.5439654822961941,0.3631075584693259,7,0.43999958038330167,0.614999771118165,1.7674996852874765,2.880000114440919,0.0899996757507342,0,0.0,-1.296300090069415,7.619999885559082,-2.6923082566115384,7.679999828338622,-4.454542301906985,7.809999942779541,0.0
5006,2004-07-13,7.670000076293945,7.769999980926514,7.5,7.559999942779541,2601100.0,0.015894024175832966,-1.3478257263991542,-2.2000152588763746,34.18803366552993,39.570533102209374,0.4285857776525397,0.5664128386986853,0.958057765041584,2.6338487812825058,17.200551618754993,0.26999998092651367,-0.28344116528610996,-0.4934999942779541,-1.2346306827668627,0.2476306942109554,-0.8640653385224084,-0.12293465003349979,0.8082171085722649,56.12244004262328,13.175053431318702,0.37056534424445464,7,0.31999969482421875,0.49499988555908203,1.502500057220459,2.760000228881836,0.5699996948242188,1,0.01173404846058057,4.789473948386104,7.550000190734862,-1.296300090069415,7.619999885559082,-2.6923082566115384,7.679999828338622,0.01173404846058057
5007,2004-07-14,7.239999771118164,7.6500000953674325,7.199999809265138,7.519999980926514,2445400.0,-0.0560626207168895,-1.5000006622735975,-2.5454533632150924,26.49252735498007,37.2701204445046,0.7369942044208537,0.9381903127780404,1.3744451305492404,3.0373124708807975,17.748997709107588,0.4700002670288077,-0.3194677689613794,-0.8560002803802487,-1.675355642444094,-0.03664491831640326,-1.2656779614121714,-0.44632259934832597,1.102395683817333,12.244880085246741,-24.632934989162287,0.40967768103192276,7,0.690000057220459,0.9250001907348633,1.757500171661377,3.190000534057617,1.2200002670288086,2,0.06629834727181949,-1.3478257263991542,7.670000076293945,4.789473948386104,7.550000190734862,-1.296300090069415,7.619999885559082,0.06629834727181949
5008,2004-07-15,7.289999961853027,7.440000057220459,7.110000133514403,7.199999809265138,2960800.0,0.006906103910986783,-1.4444483690373076,-0.3214288755336709,29.9212505298712,36.159042250240205,0.5154545504189496,0.8266092903464362,1.3172575596301357,2.96574683107988,18.269575710571978,0.3299999237060556,-0.3243987852092447,-0.7400001049041744,-1.5968242083350592,0.11682399852670944,-1.1684121566196168,-0.31158805318873206,0.9301559361448284,23.37660166199437,-11.063446891828008,0.42841205171544205,7,0.43500018119811834,0.8700001239776611,1.4900000095367432,3.140000343322754,1.6999998092651367,3,-0.006858736762208939,-1.5000006622735975,7.239999771118164,-1.3478257263991542,7.670000076293945,4.789473948386104,7.550000190734862,-0.006858736762208939
5009,2004-07-16,7.119999885559082,7.429999828338622,7.0999999046325675,7.4000000953674325,2462300.0,-0.023319626499796797,-1.062498416752461,-3.111108167676894,26.966283506292427,34.45980580042494,0.5575317337523691,0.9550001169964251,1.465051464904647,3.117285101695961,18.387530831463184,0.3299999237060547,-0.3649126949956951,-0.8525001525878908,-1.7918813499546395,0.08688104477885794,-1.3221907512712647,-0.3828095539045169,0.9669373207007599,2.985071440162054,-27.209981081679125,0.4696905986833742,7,0.48000025749206543,0.9750001430511475,1.6600000858306885,3.310000419616699,1.6900005340576172,4,0.015449457202591832,-1.4444483690373076,7.289999961853027,-1.5000006622735975,7.239999771118164,-1.3478257263991542,7.670000076293945,0.015449457202591832
5010,2004-07-19,7.210000038146973,7.3499999046325675,7.0999999046325675,7.130000114440918,2380500.0,0.012640471072258075,-2.571419813216486,-0.2857137991461206,30.1115267335515,33.9358001876554,0.345532932485078,0.8345416937792383,1.3344127294242192,3.0078816913497626,18.247624555192097,0.25,-0.45773278656626903,-0.7159999847412113,-1.7109007500359183,0.27890078055349665,-1.2134503673885657,-0.21854960209385688,0.7387659458850511,16.4179285057492,-12.018982482567662,0.497450382647354,7,0.3900001049041748,0.8500001430511475,1.5774998664855957,3.2200002670288086,1.3999996185302734,0,0.030513146883171416,-1.062498416752461,7.119999885559082,-1.4444483690373076,7.289999961853027,-1.5000006622735975,7.239999771118164,0.030513146883171416
5011,2004-07-20,7.489999771118164,7.5,7.1599998474121085,7.260000228881836,2325500.0,0.03883491421494556,1.720001220703132,2.874997019764919,31.38684492726837,33.359096090829226,0.0346926259712923,0.542172445870019,1.0281182132376419,2.7006489546621175,17.805757555737365,0.3400001525878915,-0.4971917879819756,-0.4105002403259279,-1.4233956203842855,0.6023951397324296,-0.9169479303551071,0.09594744970325131,0.3399389617979356,70.90904204315109,44.78778891020555,0.506447690029179,7,0.1100003719329834,0.49000000953674316,1.2800002098083496,2.940000534057617,1.380000114440918,1,0.020026715614310353,-2.571419813216486,7.210000038146973,-1.062498416752461,7.119999885559082,-1.4444483690373076,7.289999961853027,0.020026715614310353
5012,2004-07-21,6.980000019073486,7.6599998474121085,6.980000019073486,7.5,6080900.0,-0.06809075669284581,-1.615384051080262,-2.2608739820543016,21.12211299029066,31.33375652634816,0.4632959519773028,0.9903215040368192,1.5040652525629774,3.173786751081698,17.90452182709958,0.6799998283386222,-0.5582249653579874,-0.8490000009536747,-1.911150864421142,0.21315086251379167,-1.3800754326874074,-0.31792456921994194,0.7477472778829188,0.0,-18.471699750624964,0.5310754317337332,7,0.4500000476837158,0.9399998188018799,1.7674999237060547,3.450000286102295,1.5899996757507324,2,0.18051572329536003,1.720001220703132,7.489999771118164,-2.571419813216486,7.210000038146973,-1.062498416752461,7.119999885559082,0.18051572329536003
5013,2004-07-22,8.149999618530272,8.239999771118164,7.519999980926514,7.710000038146973,13089900.0,0.1676217186618416,1.3225803970669827,-0.8461530702353616,47.88358713770776,32.16855940687089,-0.7074152667192068,-0.21844339266807644,0.32064346921506903,1.9743124771352196,17.913908092262332,1.2599997520446777,-0.5247394920136941,0.3384996175765975,-0.6880383480244276,1.3650375831776227,-0.17476936522391462,0.8517686003771097,-1.1699995994567853,92.85712934134759,71.0937632122334,0.5132689828005125,7,-0.5399997234344465,-0.22999978065490545,0.5975003242492694,2.2800006866455096,0.5200004577636737,3,0.0380368630830199,-1.615384051080262,6.980000019073486,1.720001220703132,7.489999771118164,-2.571419813216486,7.210000038146973,0.0380368630830199
5014,2004-07-23,8.210000038146973,8.479999542236326,7.9000000953674325,8.140000343322754,4453300.0,0.007362015021483037,-1.109088166292997,0.15909036722998593,49.86666361490886,33.104314495600086,-0.7542391948967548,-0.3017927901424535,0.23442379673812752,1.8745084092463937,17.7174002363068,0.5799994468688938,-0.5012677797711635,0.4035000562667843,-0.6137465405318601,1.4207466530654287,-0.10512324213253876,0.9121233546661065,-1.2300000190734863,82.00002733867252,57.28575832013192,0.5086232983993224,7,-0.4800002574920663,-0.29000020027160645,0.5299999713897705,2.2200002670288086,0.05000019073486328,4,0.09500605716772204,1.3225803970669827,8.149999618530272,-1.615384051080262,6.980000019073486,1.720001220703132,7.489999771118164,0.09500605716772204
5015,2004-07-26,7.869999885559082,8.310000419616701,7.75,8.300000190734862,3981600.0,-0.041412929477236626,1.488886534141471,-6.1428882833787215,52.23463478801524,35.10949239809845,-0.4068590970393231,0.00042491102600195063,0.5488713432479209,2.1788702633025245,17.522778226368263,0.560000419616701,-0.48892134153425726,0.08749992847442645,-0.8979067536332845,1.0729066105821365,-0.4052034125794286,0.5802032695282815,-0.829999885559082,59.33334329393498,30.191946845214915,0.4927033410538551,7,-0.1400001049041757,0.04999995231628418,0.8700001239776611,2.560000419616699,0.46000003814697266,0,0.11944098446334861,-1.109088166292997,8.210000038146973,1.3225803970669827,8.149999618530272,-1.615384051080262,6.980000019073486,0.11944098446334861
5016,2004-07-27,7.9099998474121085,7.940000057220459,7.579999923706055,7.829999923706055,4471000.0,0.005082587348752554,4.14284643837576,-0.18604620216106751,51.42045319850039,37.879261936267376,-0.4573278205335942,-0.07242926360285562,0.48422386800932404,2.098791671462288,17.971988293711437,0.3600001335144043,-0.47503740513256254,0.14599988460540647,-0.8136360400734484,1.1056358092842613,-0.33381807773402006,0.6258178469448339,-0.8123998657226554,62.00000826518005,29.117294942507968,0.4798179623394273,7,-0.18000006675720215,0.009999990463257724,0.7375001907348642,2.455000400543212,0.6800003051757804,1,0.08849555281523225,1.488886534141471,7.869999885559082,-1.109088166292997,8.210000038146973,1.3225803970669827,8.149999618530272,0.08849555281523225
5017,2004-07-28,7.690000057220459,7.9099998474121085,7.440000057220459,7.8499999046325675,2761500.0,-0.027812869081612734,2.357144560134347,-2.000000000000011,50.13850733840569,40.12562380388232,-0.18638278886303628,0.08747313499179743,0.6868276746128075,2.2679253723254043,18.544927091747788,0.4699997901916495,-0.4649320105141781,-0.03299989700317418,-0.9262046342633319,0.8602048402569844,-0.4796022656332539,0.41360247162690467,-0.5371040931091313,24.03847344176192,-11.816864003455482,0.4466023686300792,7,0.039999723434447354,0.22999978065490723,0.9224998950958252,2.640000104904175,0.8899998664855957,2,0.15344601034569205,4.14284643837576,7.9099998474121085,1.488886534141471,7.869999885559082,-1.109088166292997,8.210000038146973,0.15344601034569205
5018,2004-07-29,8.069999694824219,8.199999809265138,7.75,7.769999980926514,3093500.0,0.04941477695399521,-1.6470602259929896,-1.8750000000000104,55.725189357769395,43.32105778737976,-0.49629455707894277,-0.3631248630790065,0.29671281932058235,1.8427447093431741,19.71295376148701,0.5099997520446795,-0.43579100541291993,0.37999973297119105,-0.3978786904132878,1.15787815635567,-0.008939478721048388,0.7689389446634305,-0.8640195875878911,60.576918227430454,20.139703721059824,0.3889392116922395,7,-0.3399999141693124,-0.14999985694885254,0.5125002861022949,2.260000467300415,-0.009999275207517755,3,0.061957870992322306,2.357144560134347,7.690000057220459,4.14284643837576,7.9099998474121085,1.488886534141471,7.869999885559082,0.061957870992322306
5019,2004-07-30,8.380000114440918,8.489999771118164,8.010000228881836,8.020000457763674,2384300.0,0.038413932012354435,-1.5263126193661078,1.1999999999999942,59.952037272427475,46.63667006947709,-0.6803098420781124,-0.7036907871192186,-0.023877686743151827,1.4941763728319781,20.316589927680674,0.4799995422363281,-0.3299531895015253,0.6865001678466793,-0.10365706401146646,1.476657399704826,0.29142155191760644,1.0815787837757522,-1.12305922980459,89.52383936668741,47.476110722982845,0.3950786159290733,7,-0.6450002193450928,-0.46000027656555176,0.18499994277954102,1.9500000476837158,-0.1700000762939453,4,0.0346062002258547,-1.6470602259929896,8.069999694824219,2.357144560134347,7.690000057220459,4.14284643837576,7.9099998474121085,0.0346062002258547
5020,2004-08-02,8.380000114440918,8.430000305175781,8.199999809265138,8.229999542236326,1583800.0,0.0,-1.1904805155290141,0.41666865349006094,58.765432156907444,49.678735317214766,-0.5552862305906947,-0.7284367297912446,-0.0379099222394359,1.466872933313379,20.510090872669235,0.23000049591064275,-0.23457757926651635,0.6785001754760742,-0.13693707087532125,1.4939374218274697,0.27078155230037737,1.086218798651772,-1.04907569661568,89.52383936668741,47.221733211862656,0.40771862317569757,8,-0.6450002193450928,-0.46000027656555176,0.1424999237060547,1.8399999141693115,-0.2700004577636719,0,-0.014319795217220932,-1.5263126193661078,8.380000114440918,-1.6470602259929896,8.069999694824219,2.357144560134347,7.690000057220459,-0.014319795217220932
5021,2004-08-03,7.929999828338622,8.310000419616701,7.9000000953674325,8.25,1716900.0,-0.053699317417290726,-1.1578985013495906,-2.1333263397483386,58.47665882209042,53.82924040963697,-0.0405751859313801,-0.27522022002532864,0.39834260706367086,1.8901886372582863,20.09035534388141,0.48000001907348544,-0.1156411199773304,0.2174998998641957,-0.6043305334561895,1.039330333184581,-0.19341531679599644,0.6284151165243879,-0.5295308893158088,46.66665758405157,0.5392775854417238,0.41091521666019243,8,0.035000085830689365,-0.009999990463255948,0.5875000953674325,2.245000123977662,1.0400004386901864,1,0.050441375034838476,-1.1904805155290141,8.380000114440918,-1.5263126193661078,8.380000114440918,-1.6470602259929896,8.069999694824219,0.050441375034838476
5022,2004-08-04,8.189999580383299,8.229999542236326,7.8499999046325675,7.869999885559082,1711200.0,0.03278685468763087,-1.1111111111110958,-0.9999985098846716,60.514014891135155,55.2326212711289,-0.12391770125738866,-0.5325982674929053,0.1312014159332211,1.601551839855608,19.66688798497201,0.3799996376037589,0.0025181489054935113,0.45849967002868475,-0.389960814295053,1.3069601543524225,0.03426942786681586,0.8827299121905536,-0.7241587914347649,59.45942114528564,10.02236762201398,0.424230242161869,8,-0.22499966621398748,-0.2699997425079328,0.2950003147125262,1.9000003337860125,1.2300004959106445,2,0.0488401212086349,-1.1578985013495906,7.929999828338622,-1.1904805155290141,8.380000114440918,-1.5263126193661078,8.380000114440918,0.0488401212086349
5023,2004-08-05,8.029999732971191,8.300000190734862,8.0,8.229999542236326,1360800.0,-0.019536001905951172,-1.3077002079749267,-0.6249999999999979,60.65573715571405,56.431407220107246,0.019299636959704713,-0.3636788715692383,0.2794743398215509,1.7217938912813935,19.448584008667822,0.3000001907348615,0.10118081489824071,0.28099982738494855,-0.5773682151263237,1.1393678698962209,-0.14818419387068715,0.7101838486405843,-0.5027094050924799,28.124979045237797,-26.06483213766784,0.42918402125563593,8,-0.06499981880187988,-0.1099998950958252,0.4550001621246338,2.06000018119812,1.5000000000000018,3,0.06849317671538158,-1.1111111111110958,8.189999580383299,-1.1578985013495906,7.929999828338622,-1.1904805155290141,8.380000114440918,0.06849317671538158
5024,2004-08-06,7.539999961853027,7.9000000953674325,7.510000228881836,7.699999809265138,1428700.0,-0.061021144136060745,-2.5454643974927036,0.8000000000000116,53.53319042510807,56.575691179784236,0.45177409905116583,0.1265062469937135,0.7418177944370328,2.1785228831173633,19.467742469485593,0.5199995040893555,0.2815261563211937,-0.20499994754791295,-1.0666384759644139,0.656638580868588,-0.6358192117561643,0.2258193166603375,0.9499998092651367,3.2608402699312733,-53.40566711515535,0.43081926420825056,8,0.4249999523162842,0.31999993324279785,0.9849998950958252,2.549999952316284,1.8000001907348633,4,0.06896557830165806,-1.3077002079749267,8.029999732971191,-1.1111111111110958,8.189999580383299,-1.1578985013495906,7.929999828338622,0.06896557830165806
5025,2004-08-09,7.550000190734862,7.760000228881836,7.519999980926514,7.760000228881836,902700.0,0.0013262903093407274,1.2857162319880473,1.3125014901175387,50.681823009302214,56.49362115876221,0.43762979222792,0.1228021481000674,0.6979044343590184,2.1328965231127492,18.64541448485459,0.24000024795532227,0.28165495706378696,-0.1949997186660779,-1.0566382470825788,0.666638809750423,-0.6258189828743292,0.23581954554217255,0.920399589538575,4.999994039536822,-47.805059738535185,0.43081926420825056,8,0.41499972343444913,0.1849997043609628,0.9749996662139901,2.539999723434449,1.599999427795411,0,0.08741719612431842,-2.5454643974927036,7.539999961853027,-1.3077002079749267,8.029999732971191,-1.1111111111110958,8.189999580383299,0.08741719612431842
5026,2004-08-10,7.760000228881836,7.78000020980835,7.570000171661378,7.6500000953674325,1173900.0,0.027814573886326466,1.7999987284350414,-0.5238100644411178,59.51219790184668,57.53514233247788,0.22810207080551237,-0.08443881278544474,0.4602455577837894,1.884138023120002,18.06110221451703,0.23000001907348722,0.2707959273565379,0.010500311851501465,-0.850428753395791,0.8714293770987949,-0.4199642207721457,0.4409648444751477,0.6911915603637695,31.645571148332653,-26.688967795638707,0.4304645326236466,8,0.23999977111816406,-0.025000333786010742,0.769999623298645,2.3299996852874756,1.3400001525878906,1,0.045103017715482974,1.2857162319880473,7.550000190734862,-2.5454643974927036,7.539999961853027,-1.3077002079749267,8.029999732971191,0.045103017715482974
5027,2004-08-11,7.71999979019165,7.75,7.130000114440918,7.53000020980835,3400400.0,-0.005154695555459998,3.9599990844726562,1.7272668160754756,42.76094746395749,56.09467101094322,0.30486533732262977,-0.00699269387260415,0.47122972827627585,1.88698930688067,17.21892508522927,0.630000114440918,0.27273468062617834,-0.053500127792358576,-0.880728145868007,0.7737278902832898,-0.4671141368301832,0.3601138812454652,0.7123681678466802,50.42731942544801,-3.394096052311987,0.413614009037824,8,0.09000015258789062,0.015000104904174805,0.6700000762939453,2.2350001335144043,1.5400004386901855,2,0.16191716461252992,1.7999987284350414,7.760000228881836,1.2857162319880473,7.550000190734862,-2.5454643974927036,7.539999961853027,0.16191716461252992
5028,2004-08-12,7.239999771118164,7.559999942779541,7.199999809265138,7.550000190734862,1608800.0,-0.0621761699635448,1.181819495419467,-1.6315847592468922,35.69321284967701,53.39924607508206,0.7316938351136413,0.49441846468485906,0.9182942290387768,2.3321006817740777,16.186889164151204,0.5199999809265128,0.26300487330002653,-0.5310001373291016,-1.3646578506494613,0.3026575759912582,-0.9478289939892814,-0.11417128066892168,1.1402734731762703,14.285670052210559,-34.48540156518189,0.41682885666017966,8,0.5400004386901855,0.49500012397766113,1.127500057220459,2.7100000381469727,2.2100000381469727,3,0.3011050240460291,3.9599990844726562,7.71999979019165,1.7999987284350414,7.760000228881836,1.2857162319880473,7.550000190734862,0.3011050240460291
5029,2004-08-13,7.230000019073486,7.4000000953674325,7.210000038146973,7.289999961853027,2545800.0,-0.0013811812653045097,-2.800004768376147,0.19354794052772015,39.54248564618837,51.26336312944661,0.6273875444635024,0.5408092612715585,0.9052017172428215,2.31174926796594,15.082672315499506,0.19000005722045987,0.2744508492989324,-0.5464998960494993,-1.3633558027115704,0.27035601061257175,-0.9549278493805353,-0.13807194271846335,1.1002623000268077,15.38459845548799,-30.726447171754877,0.40842795333103565,8,0.49000024795532315,0.5049998760223389,1.0974998474121094,2.679999828338623,2.700000286102293,4,0.31811890841356427,1.181819495419467,7.239999771118164,3.9599990844726562,7.71999979019165,1.7999987284350414,7.760000228881836,0.31811890841356427
5030,2004-08-16,7.429999828338622,7.489999771118164,7.260000228881836,7.28000020980835,1437800.0,0.027662490835064446,-1.4210531599315361,-2.4999960263532106,42.54658306911073,49.49335471244886,0.3111828438299735,0.3774904933432941,0.6945960584413404,2.080816105130345,13.818704148514058,0.25999975204467773,0.23334012573111362,-0.3575000762939462,-1.1477265158368253,0.43272636324893377,-0.7526132960653866,0.03761314347749334,0.8522520025752973,46.15379536646384,1.9678060028402058,0.3951132197714398,8,0.2850003242492676,0.30500006675720304,0.872500181198121,2.3600003719329843,2.2900004386901847,0,0.2570659984357433,-2.800004768376147,7.230000019073486,1.181819495419467,7.239999771118164,3.9599990844726562,7.71999979019165,0.2570659984357433
5031,2004-08-17,7.639999866485597,7.800000190734862,7.550000190734862,7.5999999046325675,1613700.0,0.028263801211140915,-2.571444141689328,0.26666709052300974,49.221180838930366,48.23859537331499,0.062268453604996665,0.18899410030748687,0.46363891960986603,1.835360978873072,12.680550616127057,0.37000036239624023,0.14475474138302857,-0.15500004291534353,-0.9361327700571112,0.626132684226425,-0.5455664064862278,0.23556632065554073,0.596161895769403,76.11935730898783,28.170985141280852,0.39056636357088415,8,0.07500028610229315,0.0950000286102286,0.4374999999999991,1.6199998855590811,2.1700005531311026,1,0.19764395005667423,-1.4210531599315361,7.429999828338622,-2.800004768376147,7.230000019073486,1.181819495419467,7.239999771118164,0.19764395005667423
5032,2004-08-18,8.239999771118164,8.300000190734862,7.46999979019165,7.539999961853027,4018400.0,0.07853402030340195,1.0243896198447882,17.500011920939546,52.478135002457876,47.32997291184209,-0.5921655880296335,-0.3286182323526443,-0.1636732805530947,1.1960094705102868,10.884948866310856,0.8300004005432111,0.07115729962827277,0.3819998741149906,-0.32178234244497084,1.085782090674952,0.030108765835009876,0.7338909823949713,-1.109999656677246,94.54541829008004,46.20360833118869,0.35189110827998066,8,-0.5249996185302743,-0.5049998760223389,-0.16249990463256836,0.8300004005432129,1.3400001525878924,2,0.10436900900967627,-2.571444141689328,7.639999866485597,-1.4210531599315361,7.429999828338622,-2.800004768376147,7.230000019073486,0.10436900900967627
5033,2004-08-19,8.460000038146973,8.600000381469728,8.229999542236326,8.239999771118164,3646800.0,0.026699062274240237,-2.0833310153819093,0.31428618139162917,51.19760359358171,47.070463263894716,-0.8322788276527033,-0.5525318505578625,-0.4118939589742432,0.9383357457998525,10.935301746838539,0.370000839233402,0.03426156700922167,0.586500120162964,-0.15689961068966873,1.3298998510155977,0.2148002547366481,0.9581999855892809,-1.306599922180176,89.92803534220079,44.86240233036732,0.3716998654263167,8,-0.5949997901916495,-0.6699998378753653,-0.41250014305114746,0.25999975204467773,1.0299997329711914,3,0.09456266987323692,1.0243896198447882,8.239999771118164,-2.571444141689328,7.639999866485597,-1.4210531599315361,7.429999828338622,0.09456266987323692
5034,2004-08-20,8.989999771118164,9.0,8.369999885559082,8.369999885559082,4076200.0,0.06264772229094207,-1.0322588087990316,2.8181778773836412,57.881132748265216,47.870386568223935,-1.268345962562634,-1.0762812842747511,-0.956800210199809,0.37048791771272604,11.83374648522868,0.630000114440918,-0.02411357750582699,1.0774998664855957,0.1915897342714974,1.963409998699694,0.6345448003785474,1.5204549325926449,-1.7787356445312499,99.42527412659315,57.50545675487599,0.44295506610704893,8,-0.9249997138977051,-0.9999997615814209,-1.047499656677247,-0.7099997997283936,0.26000022888183594,4,0.0511679699508778,-2.0833310153819093,8.460000038146973,1.0243896198447882,8.239999771118164,-2.571444141689328,7.639999866485597,0.0511679699508778
5035,2004-08-23,8.8100004196167,9.220000267028807,8.75,9.050000190734863,1907000.0,-0.02002217531525885,-1.6111081676768435,-0.38709647648038736,62.22223399598267,48.171501689794596,-0.995507921851396,-0.8666840099263098,-0.7931391654894231,0.5091325141523164,12.577641967278819,0.4700002670288068,-0.07747660764479836,0.8505004882812504,-0.12147476522464373,1.8224757417871444,0.3645128615283024,1.3364881150341974,-1.491412140625,76.57144367451167,33.795843030648754,0.4859876267529472,8,-0.6350002288818359,-0.7100002765655518,-0.9625003337860107,-0.5350005626678467,0.3899993896484375,0,0.12712824429216196,-1.0322588087990316,8.989999771118164,-2.0833310153819093,8.460000038146973,1.0243896198447882,8.239999771118164,0.12712824429216196
5036,2004-08-24,8.609999656677246,9.050000190734863,8.430000305175781,8.890000343322754,2353200.0,-0.022701561113904534,1.0666649712467375,1.1666706403134413,55.93220453135396,49.6349746972831,-0.7400825276533549,-0.6446011778282292,-0.6047228890777134,0.6674730563886424,12.731363695755709,0.619999885559082,-0.061675688705594034,0.61549973487854,-0.3984757803968133,1.6294752501538925,0.10851197724086425,1.1224874925162167,-1.1392984186425785,65.14283176344966,23.466476883443413,0.5069877576376763,8,-0.39999961853027344,-0.5099995136260986,-0.7799994945526123,-0.33499979972839355,0.869999885559082,1,0.12891993665652834,-1.6111081676768435,8.8100004196167,-1.0322588087990316,8.989999771118164,-2.0833310153819093,8.460000038146973,0.12891993665652834
5037,2004-08-25,8.869999885559082,8.899999618530273,8.489999771118164,8.569999694824219,1763400.0,0.030197472618968213,1.2777791023267027,-1.0714266251592293,61.53846254614775,52.50666910800207,-0.9161423683985284,-0.855529545360513,-0.8735252261287636,0.36849827362521737,12.608442275707935,0.4099998474121094,-0.01831686281084366,0.8164999723434452,-0.25836649973257764,1.891366444419468,0.27906673630543466,1.3539332083814566,-1.259354725204883,64.6464519969831,20.377878289398495,0.5374332360380113,8,-0.6549997329711914,-0.7699997425079346,-1.0799999237060547,-0.5950000286102295,1.119999885559082,2,0.10597525887097214,1.0666649712467375,8.609999656677246,-1.6111081676768435,8.8100004196167,-1.0322588087990316,8.989999771118164,0.10597525887097214
5038,2004-08-26,8.569999694824219,8.800000190734863,8.460000038146973,8.800000190734863,2809100.0,-0.03382189341662589,1.9565166913377534,-0.7666678322678678,64.92752906079963,55.32722948740332,-0.4555471761318195,-0.5440433683352826,-0.5866393948277713,0.6222742486900454,13.193989863178315,0.4099998474121094,-0.03828771151592569,0.49149978160858154,-0.6079598906971135,1.5909594539142775,-0.058230054544266,1.041229617761429,-0.8306061259360513,23.529378765609447,-24.855404694292563,0.549729836152848,8,-0.3299994468688965,-0.39499950408935547,-0.8949997425079346,-0.39999985694885254,1.8400001525878906,3,0.11785300639996743,1.2777791023267027,8.869999885559082,1.0666649712467375,8.609999656677246,-1.6111081676768435,8.8100004196167,0.11785300639996743
5039,2004-08-27,8.670000076293945,8.75,8.489999771118164,8.529999732971191,1593900.0,0.011668656362977536,-1.3636355754767282,-0.6086958324522231,65.81920333193247,57.9130761832724,-0.36856054568866803,-0.6547743374066002,-0.6879016448957103,0.46706060162405016,14.108740550067116,0.26000022888183594,0.026078233173549847,0.5770001649856571,-0.5465862015975329,1.700586531568847,0.015206981694062094,1.138793348277252,-0.8121579715545266,30.37971933001365,-22.52247875436266,0.5617931832915949,8,-0.3250000476837158,-0.49499988555908203,-0.9050002098083496,-0.5000002384185791,1.390000343322754,4,0.09457897204249321,1.9565166913377534,8.569999694824219,1.2777791023267027,8.869999885559082,1.0666649712467375,8.609999656677246,0.09457897204249321
5040,2004-08-30,8.260000228881836,8.619999885559082,8.189999580383299,8.619999885559082,2049700.0,-0.04728948602124661,1.3888928625356733,-2.571419813216531,56.68449068319021,58.74233283263461,0.1917174604625682,-0.26796419398679383,-0.2797629836948108,0.8270457678543792,14.811054631590537,0.4800004959106463,0.15889870951126106,0.1730003118515011,-0.945402687345398,1.2914033110484002,-0.38620118774694845,0.7322018114499507,-0.2931854711592665,8.139604513759705,-45.491244956874766,0.5592014995984497,8,0.08499979972839355,-0.08500003814697266,-0.4350004196166992,-0.10500025749206543,2.3999996185302734,0,0.11985469051883801,-1.3636355754767282,8.670000076293945,1.9565166913377534,8.569999694824219,1.2777791023267027,8.869999885559082,0.11985469051883801
5041,2004-08-31,8.329999923706055,8.369999885559082,8.220000267028809,8.229999542236326,1699900.0,0.008474539090139288,-1.5000158947134183,-0.27777910232670755,58.090187488071166,59.365894219924975,0.25690343351519473,-0.3230218830681437,-0.3463355157665342,0.7038969109526896,15.241139698060586,0.14999961853027344,0.28579349664871145,0.22300000190734792,-0.8978849865577558,1.3438849903724517,-0.33744249232520396,0.7834424961398998,-0.26293032523898674,19.718357155042117,-32.900087818205506,0.5604424942325517,8,0.3749999999999982,-0.1549997329711914,-0.505000114440918,-0.17499995231628418,2.119999885559082,1,0.1044417639288544,1.3888928625356733,8.260000228881836,-1.3636355754767282,8.670000076293945,1.9565166913377534,8.569999694824219,0.1044417639288544
5042,2004-09-01,8.590000152587889,8.899999618530273,8.279999732971191,8.319999694824219,2121400.0,0.0312125127566818,-2.542852627506117,2.6999942779758634,69.01408885826385,61.34550369377854,0.05785604154238477,-0.5813233175082608,-0.6130342385799636,0.39028279725577697,15.961260510272368,0.619999885559082,0.4062348487308771,0.46300020217895366,-0.6782106279409952,1.6042110322989025,-0.10760521288102076,1.033605617238928,-0.43069610063588115,56.338105734268595,-1.0825323070086839,0.5706054150599743,9,0.11499977111816406,-0.41499996185302557,-0.7650003433227521,-0.46000027656555,1.380000114440918,2,0.10360877460290974,-1.5000158947134183,8.329999923706055,1.3888928625356733,8.260000228881836,-1.3636355754767282,8.670000076293945,0.10360877460290974
5043,2004-09-02,8.579999923706055,8.579999923706055,8.380000114440918,8.449999809265138,1588100.0,-0.0011641709783697385,2.076917433884752,0.481481089023577,69.01407958827069,62.58249778711248,0.09685352554209459,-0.5565398512217214,-0.6128882334151973,0.3454279911644509,16.897930208131072,0.21000003814697088,0.49500476218164025,0.4254999637603767,-0.7322560488372591,1.5832559763580125,-0.15337804253844034,1.0043779700591946,-0.3599996566772461,54.929622868840354,-7.485739004616121,0.5788780062988177,9,0.12499999999999822,-0.4049997329711914,-0.755000114440918,-0.4500000476837158,1.5000000000000018,3,0.16433564801281175,-2.542852627506117,8.590000152587889,-1.5000158947134183,8.329999923706055,1.3888928625356733,8.260000228881836,0.16433564801281175
5044,2004-09-03,8.060000419616701,8.439999580383299,8.020000457763674,8.399999618530272,2745600.0,-0.06060600334652966,1.0,-2.615376150827137,58.13954176076606,62.12886531653286,0.5264178985333761,0.004652787332080521,-0.10286337397722889,0.8170510949052154,16.562265305189854,0.559999465942381,0.5186870715836847,-0.1204995632171606,-1.2429681837154867,1.0019690572811655,-0.6817338734663227,0.44073474703200244,1.1599998474121058,4.545454545454555,-57.45136827561489,0.561234310249163,9,0.4749999046325666,0.11499977111816229,-0.23500061035156428,0.06999945640563787,2.049999237060545,4,0.2915631892618642,2.076917433884752,8.579999923706055,-2.542852627506117,8.590000152587889,-1.5000158947134183,8.329999923706055,0.2915631892618642
5045,2004-09-07,8.210000038146973,8.350000381469728,8.100000381469728,8.149999618530272,1420700.0,0.01861037353859163,-2.1250216068331933,-0.17647223819475344,57.480317325746995,62.30087784924319,0.3155401916051037,-0.0984116897880618,-0.262589799665343,0.6200142253429419,16.208460653799232,0.28999996185302734,0.5365738074064375,-0.0034999370574944066,-1.0860170179499526,1.0790171438349638,-0.5447584775037235,0.5377586033887347,0.9860002326965311,21.590881997862745,-37.024202028350395,0.5412585404462292,9,0.25,-0.034999847412109375,-0.38250017166137695,-0.08000016212463379,2.060000419616699,1,0.22533500278609964,1.0,8.060000419616701,2.076917433884752,8.579999923706055,-2.542852627506117,8.590000152587889,0.22533500278609964
5046,2004-09-08,8.109999656677246,8.210000038146973,8.029999732971191,8.119999885559082,1804500.0,-0.012180314373335444,-1.117649698751248,-0.16666931574345847,48.03625229666931,60.80063226596782,0.3767792248374793,0.030729737090084086,-0.171422108832612,0.678305180376185,15.831559394194738,0.18000030517578125,0.47678296137464926,-0.12100028991699219,-1.1837851778472466,0.9417845980132613,-0.6523927338821185,0.410392154048135,1.0624806179046615,10.227191448133976,-42.03184002643637,0.5313924439651269,9,0.35000038146972656,0.06500053405761719,-0.2824997901916504,0.020000219345092773,1.7899999618530273,2,0.3144266706146355,-2.1250216068331933,8.210000038146973,1.0,8.060000419616701,2.076917433884752,8.579999923706055,0.3144266706146355
5047,2004-09-09,8.970000267028809,9.010000228881836,8.479999542236326,8.600000381469728,5494400.0,0.1060420032994076,1.3555596057296857,-36.999141712759695,56.45569785285703,59.85931768730753,-0.5224899880240343,-0.7703169548366979,-1.0378589763782191,-0.21355827929192372,15.145693249924047,0.9000005722045898,0.42990562164015955,0.676500296592712,-0.4065806805729153,1.7595812737583394,0.1349598080098975,1.2180407851755257,0.17943041121673353,95.95959887870993,46.46338559484559,0.5415404885828138,9,-0.4549999237060547,-0.7950000762939453,-1.0275003910064697,-0.8400003910064697,0.8199996948242188,3,0.1649943699195182,-1.117649698751248,8.109999656677246,-2.1250216068331933,8.210000038146973,1.0,8.060000419616701,0.1649943699195182
5048,2004-09-10,9.420000076293944,9.710000038146973,8.970000267028809,8.989999771118164,10194000.0,0.050167201323193744,-2.1489397966844552,1.162163346418437,55.55555829363798,58.71891268305258,-0.9378638338013943,-1.1052915475653098,-1.4962910279240766,-0.7035063294535409,14.757196469549443,0.7399997711181641,0.4368098535078353,1.017500090599059,-0.05792645065132618,2.092926631849444,0.4797868199738655,1.5552133612242516,-1.3999996185302699,82.8402346829426,38.021410018045685,0.5377132706251927,9,-0.5549998283386213,-0.9999999999999982,-1.4775002002716047,-1.2900002002716047,0.6700000762939471,4,0.0583864316645788,1.3555596057296857,8.970000267028809,-1.117649698751248,8.109999656677246,-2.1250216068331933,8.210000038146973,0.0583864316645788
5049,2004-09-13,9.529999732971193,9.850000381469727,9.43000030517578,9.59000015258789,7505700.0,0.011677245837191874,-2.23077882396954,-0.13953576054363478,59.47367232262294,59.02882175410066,-1.020343594410754,-1.0900326533929139,-1.6000786772535172,-0.8469929533379332,14.405806746821042,0.430000305175783,0.401116301728937,1.012499761581422,-0.026282444547417683,2.0512819677102616,0.49310865851700214,1.5318908646458418,-1.476199283599854,82.41755305073502,39.89613928312659,0.51939110306442,9,-0.594999313354494,-1.039999485015871,-1.5874998569488543,-1.3999998569488543,0.7400007247924787,0,0.05771250851477072,-2.1489397966844552,9.420000076293944,1.3555596057296857,8.970000267028809,-1.117649698751248,8.109999656677246,0.05771250851477072
5050,2004-09-14,9.34000015258789,9.609999656677246,9.329999923706056,9.489999771118164,4155700.0,-0.01993699745089772,-2.2941130271853636,2.4999761583089035,59.63061349944882,59.199980199809296,-0.7387194575326603,-0.7901133670128893,-1.403045405293903,-0.6999087191189144,14.234106103195804,0.27999973297118963,0.37117911479085564,0.7270001649856574,-0.2394932434826451,1.69349357345396,0.24375346075150617,1.2102468692198087,-1.214351705932616,71.97801938682954,30.98303701773596,0.4832467042341512,9,-0.4049997329711914,-0.8499999046325684,-1.4275002479553223,-1.2100002765655518,0.6599998474121094,1,0.08244105904816368,-2.23077882396954,9.529999732971193,-2.1489397966844552,9.420000076293944,1.3555596057296857,8.970000267028809,0.08244105904816368
5051,2004-09-15,9.149999618530273,9.380000114440918,9.0600004196167,9.359999656677246,4950600.0,-0.020342669266977698,1.5599877930153159,1.4000038147069669,53.76343700097137,57.5054633267768,-0.46954763919510434,-0.5071910983375751,-1.1916326358432912,-0.5581961873986838,14.743140881902118,0.31999969482421875,0.3233157368343065,0.46149964332580495,-0.41685462775828874,1.3398539144098986,0.022322507783758994,0.9006767788678509,-0.9553770944824205,48.90508509971814,10.451510206045633,0.4391771355420466,9,-0.21499919891357422,-0.6599993705749512,-1.299999713897705,-1.0199997425079346,1.3600006103515625,2,0.12240446840732222,-2.2941130271853636,9.34000015258789,-2.23077882396954,9.529999732971193,-2.1489397966844552,9.420000076293944,0.12240446840732222
5052,2004-09-16,9.100000381469727,9.239999771118164,9.050000190734863,9.079999923706056,3020600.0,-0.005464397720770453,-3.749994039529838,-0.09524025776448852,57.63689901329043,56.241332151778984,-0.3795061043498489,-0.4105061562888217,-1.1235844740191254,-0.5580642703909362,16.010631249627828,0.18999958038330078,0.3450269486322721,0.368500375747681,-0.5015697569459583,1.2385705084413203,-0.06653469059913775,0.8035354420944998,-0.839162743124998,14.772738356234157,-24.512432544459145,0.43503506634681943,9,-0.16499996185302734,-0.6100001335144043,-1.232500433921814,-0.9700005054473877,0.7999992370605469,3,0.08791200038733837,1.5599877930153159,9.149999618530273,-2.2941130271853636,9.34000015258789,-2.23077882396954,9.529999732971193,0.08791200038733837
5053,2004-09-17,9.260000228881836,9.260000228881836,9.010000228881836,9.140000343322754,4220600.0,0.017582400077467586,3.1666706403134413,5.999856952127178,58.35694556111732,56.26548812959579,-0.48377854173278756,-0.5349248685562706,-1.2591131212996416,-0.7564899835125196,16.688630617622486,0.25,0.36314774230652347,0.4885002136230465,-0.4023249400293576,1.3793253672754515,0.043087636796844464,0.9339127904492486,-0.9355960808121075,29.761899355588756,-10.209821036303314,0.4454125768262024,9,-0.32000017166137695,-0.7350001335144043,-1.4875003099441528,-1.130000352859497,0.630000114440918,4,0.05723539091480023,-3.749994039529838,9.100000381469727,1.5599877930153159,9.149999618530273,-2.2941130271853636,9.34000015258789,0.05723539091480023
5054,2004-09-20,9.449999809265137,9.710000038146973,9.119999885559082,9.15999984741211,3331800.0,0.020518312709182585,-2.1891910004046675,2.416668653490054,67.97583255661185,57.43165648858078,-0.5094451019350661,-0.7259133795009589,-1.4199948732704382,-0.9790912155739981,16.90341412442158,0.5900001525878906,0.3235535003930039,0.6554997920989987,-0.2816284902733841,1.5926280744713823,0.1869356509128064,1.124063933285191,-1.064571811859409,62.85710003910066,18.079792214027883,0.4685641411861918,9,-0.5099997520446777,-0.9199995994567871,-1.6924997568130493,-1.3549997806549072,-0.5199995040893555,0,0.06772490542224907,3.1666706403134413,9.260000228881836,-3.749994039529838,9.100000381469727,1.5599877930153159,9.149999618530273,0.06772490542224907
5055,2004-09-21,9.93000030517578,10.039999961853027,9.65999984741211,9.710000038146973,7317000.0,0.050793704296166364,-1.3749959021889762,0.7586217102342361,71.50538544087706,60.03933794904831,-0.8043964807254422,-1.178106207478196,-1.8624429018853785,-1.4884348016207714,16.916328991495515,0.5900001525878906,0.298610522874597,1.0795002937316873,0.0134801114287324,2.145520476034643,0.546490202580209,1.6125103848831657,-1.4859894124074913,89.32041891312564,39.66423309054808,0.5330100911514778,9,-0.6700005531311017,-1.2800002098083478,-2.2025002241134626,-1.83500027656555,-0.48000049591064275,1,0.03423969205828481,-2.1891910004046675,9.449999809265137,3.1666706403134413,9.260000228881836,-3.749994039529838,9.100000381469727,0.03423969205828481
5056,2004-09-22,9.720000267028807,9.890000343322754,9.600000381469727,9.869999885559082,5492700.0,-0.021148039445428313,2.052622596998444,-0.6818156202993803,65.39510060746731,61.032604921782784,-0.38219242014712407,-0.9282771669529168,-1.6204249115491898,-1.284867157152016,17.653744854155246,0.3299999237060529,0.359063640351005,0.8140002250671365,-0.31312752598738136,1.9411279761216544,0.2504363495398785,1.3775641005943946,-1.1802300301154336,68.93206040926509,19.28991094039553,0.5635638755272588,9,-0.21500015258788885,-0.965000391006468,-1.995000243186949,-1.6250002384185773,-0.9800004959106428,2,0.028806556098663894,-1.3749959021889762,9.93000030517578,-2.1891910004046675,9.449999809265137,3.1666706403134413,9.260000228881836,0.028806556098663894
5057,2004-09-23,9.8100004196167,9.899999618530273,9.65999984741211,9.729999542236328,4016500.0,0.009259274703230291,-1.1818134528603692,-0.5333405388909312,66.40001078288034,62.23754408725416,-0.38052409120963127,-0.9952721789852177,-1.6628388455861298,-1.3687066231688547,18.435618368596423,0.23999977111816406,0.42470922866500516,0.8570003509521484,-0.3400329305202572,2.054033632424554,0.25848371021594474,1.4555169916883521,-1.1802163992069463,77.66994156660027,27.511194072016906,0.5985166407362028,9,-0.2850003242492676,-1.0550005435943604,-2.0850003957748413,-1.7150003910064697,-0.9200000762939453,3,0.07135573693405473,2.052622596998444,9.720000267028807,-1.3749959021889762,9.93000030517578,-2.1891910004046675,9.449999809265137,0.07135573693405473
5058,2004-09-24,9.579999923706056,9.880000114440918,9.5,9.850000381469727,4219300.0,-0.023445513361112558,1.3030315290581742,-3.3749687079046593,71.9653105105658,63.625503885914476,-0.14018252216310145,-0.7227827812682985,-1.3885555344438902,-1.1307865710590246,19.180421876610136,0.38000011444091797,0.5478278929908988,0.5764998435974142,-0.6375976747496228,1.7905973619444513,-0.030548915576103397,1.1835486027709319,-0.8656029468097071,50.00000000000019,-5.683621144810282,0.6070487591735185,9,-0.05499982833862482,-0.5499997138977069,-1.8549998998641986,-1.484999895095827,-0.6199998855590838,4,0.03340289116624784,-1.1818134528603692,9.8100004196167,2.052622596998444,9.720000267028807,-1.3749959021889762,9.93000030517578,0.03340289116624784
5059,2004-09-27,9.489999771118164,9.670000076293944,9.300000190734863,9.460000038146973,3059600.0,-0.009394588027624495,-1.1142885169250119,-0.11110993373740873,68.82352231695695,64.64693819897093,-0.06308737138472509,-0.5989067415856404,-1.2489249114927752,-1.0396966764953994,19.78100237584451,0.36999988555908025,0.5738080213217316,0.44549970626831126,-0.7765344431468932,1.6675338556835166,-0.165517368439291,1.0565167809759135,-0.6960666151244137,25.675626912182032,-32.90275214149322,0.6110170747076026,9,0.03500032424926758,-0.45999956130981445,-1.6624995470046988,-1.3949997425079346,-0.5199995040893555,0,0.04214969250283329,1.3030315290581742,9.579999923706056,-1.1818134528603692,9.8100004196167,2.052622596998444,9.720000267028807,0.04214969250283329
5060,2004-09-28,9.25,9.59000015258789,9.079999923706056,9.550000190734863,3596700.0,-0.025289755206167497,1.6842109225792272,-10.00009536828051,66.10169993795728,66.01785630308048,0.18193580137331722,-0.29611795196410995,-0.9639616333525005,-0.8094123072692128,20.97219761216089,0.5100002288818342,0.5671061995518514,0.155999946594239,-1.0112082114048047,1.3232081045932826,-0.42760413240528194,0.7396040255937599,-0.3813028356546937,20.731724336847027,-42.14669871691389,0.5836040789995216,9,0.27500009536743164,-0.2199997901916504,-1.222499966621399,-1.1549999713897705,-0.31999969482421875,1,-0.0345945616026182,-1.1142885169250119,9.489999771118164,1.3030315290581742,9.579999923706056,-1.1818134528603692,9.8100004196167,-0.0345945616026182
5061,2004-09-29,9.199999809265137,9.369999885559082,9.06999969482422,9.220000267028807,3925600.0,-0.005405426025390625,-1.1428532503184727,0.06666815015909865,54.212446534843,65.63736158325298,0.26795245626436426,-0.1871952601059217,-0.8776785013679227,-0.7636090413476477,22.219090423008076,0.3000001907348615,0.5314034842560336,0.0624997615814209,-1.0483060587215665,1.1733055818844083,-0.4929031485700719,0.6179026717329137,-0.26102447706936793,15.662665830190623,-41.25363602847153,0.5554029101514937,9,0.3250002861022949,-0.1699995994567871,-1.0624996423721313,-1.0999996662139893,-0.25,2,0.027173913606849176,1.6842109225792272,9.25,-1.1142885169250119,9.489999771118164,1.3030315290581742,9.579999923706056,0.027173913606849176
5062,2004-09-30,9.479999542236328,9.520000457763672,9.15999984741211,9.1899995803833,5145400.0,0.03043475421480002,-1.0571497080389427,-14.499666221630127,51.171864813657244,64.83901927797965,0.05310921147919245,-0.4185595221231875,-1.1009522643120704,-1.0468588229213367,22.554753380914462,0.3600006103515625,0.5147522435227767,0.2979995250701908,-0.7915605293071817,1.3875595794475633,-0.24678050211849545,0.842779552258877,-0.4749627322611243,50.6172388905829,-2.8951125207342585,0.5447800271886859,9,0.07500028610229492,-0.4499993324279785,-1.324999451637268,-1.3799993991851807,-0.5199995040893555,3,-0.07805905135556557,-1.1428532503184727,9.199999809265137,1.6842109225792272,9.25,-1.1142885169250119,9.489999771118164,-0.07805905135556557
5063,2004-10-01,9.989999771118164,10.039999961853027,9.640000343322754,9.68000030517578,4346300.0,0.053797495095820214,-1.0512833052936343,1.0689638162762691,57.77027081450548,63.70506797330116,-0.3826953819422396,-0.8616891846293715,-1.5848490641039916,-1.5533443418237134,23.19963039479091,0.5600004196166992,0.5549929494871986,0.7374997615814216,-0.3703644514382418,1.845363974601085,0.1835676550715899,1.2914318680912533,-0.9228651720302903,94.8453425803667,43.1308430044694,0.5539321065098318,10,-0.434999942779541,-0.9599995613098145,-1.832499623298645,-1.8899996280670166,-1.1399993896484375,4,-0.11011005535511531,-1.0571497080389427,9.479999542236328,-1.1428532503184727,9.199999809265137,1.6842109225792272,9.25,-0.11011005535511531
5064,2004-10-04,10.40999984741211,10.8100004196167,10.0,10.039999961853027,9182800.0,0.04204205064230293,-2.600003390843451,1.193550074140608,66.77115228352642,63.17904206692887,-0.728844518622072,-1.1558682190220964,-1.9752613663591987,-1.973898274693795,25.109600428956224,0.8200006484985352,0.5995984473729816,1.039999866485596,-0.03327358481494436,2.1132733177861365,0.5033631408353259,1.5766365921358663,-1.2844933265583265,77.01147094336434,26.709295444755064,0.5366367256502702,10,-0.4699997901916504,-0.9949994087219238,-2.2024996280670166,-2.309999704360962,-1.359999656677246,0,-0.13928912877223543,-1.0512833052936343,9.989999771118164,-1.0571497080389427,9.479999542236328,-1.1428532503184727,9.199999809265137,-0.13928912877223543
5065,2004-10-05,10.0600004196167,10.399999618530273,10.029999732971193,10.399999618530273,5266600.0,-0.03362146329737159,1.1764750431258046,-0.918917038041307,63.582103828675656,62.97759798039646,-0.4005918178025816,-0.6958412236337654,-1.5881702545568182,-1.6239388145748919,27.12278761708094,0.3800001144409162,0.6258485370722813,0.5975004196166989,-0.3683345012883663,1.563335340521764,0.11458295916416539,1.0804178800692323,-0.7997343868618838,56.89656967875983,6.152564245171796,0.48291746045253303,10,-0.12000036239624023,-0.6449999809265137,-1.8000003099441528,-1.9600002765655518,-1.130000114440918,1,-0.10834991124477722,-2.600003390843451,10.40999984741211,-1.0512833052936343,9.989999771118164,-1.0571497080389427,9.479999542236328,-0.10834991124477722
5066,2004-10-06,10.65999984741211,10.84000015258789,10.149999618530273,10.350000381469727,6799100.0,0.059642087750357176,1.0597028521975784,-0.9117652833681612,69.999995109362,63.37759623889443,-0.9535007263948412,-1.1541813117556785,-2.144630718013408,-2.220010638206393,29.576747497082945,0.7799997329711914,0.6193992716046157,1.0699998378753666,0.1861565729161736,1.9538431028345595,0.6280782053957701,1.511921470354963,-1.2757550637083437,89.28569806676627,32.58741260558088,0.4419216324795961,10,-0.7049999237060547,-1.2299995422363281,-2.399999737739563,-2.559999704360962,-1.4899997711181658,2,-0.1622888899624435,1.1764750431258046,10.0600004196167,-2.600003390843451,10.40999984741211,-1.0512833052936343,9.989999771118164,-0.1622888899624435
5067,2004-10-07,10.449999809265137,10.65999984741211,10.420000076293944,10.609999656677246,4148000.0,-0.0196998162432388,-1.1818229107964748,-0.5161294292095564,65.06328655500226,62.61070468827626,-0.7187543332232931,-0.8723438914524095,-1.8855419193128924,-2.0021547793410868,30.654311296568853,0.23999977111816584,0.547189378301379,0.7859998226165779,-0.12663429423388628,1.698633939467042,0.3296827641913449,1.2423168810418108,-0.9201794886729591,67.49996622402927,7.0889536669181155,0.4563170584252322,10,-0.49499988555908203,-1.0199995040893555,-2.0099997520446777,-2.3499996662139893,-1.109999656677246,3,-0.1435406724763838,1.0597028521975784,10.65999984741211,1.1764750431258046,10.0600004196167,-2.600003390843451,10.40999984741211,-0.1435406724763838
5068,2004-10-08,9.970000267028807,10.34000015258789,9.960000038146973,10.210000038146973,3276100.0,-0.04593297138730612,-1.9230752301654257,1.500000000000011,56.132081200873934,61.200544564267034,-0.19848864579503633,-0.3678888783361245,-1.373269547572587,-1.515414115501434,30.41769530317746,0.48999977111816406,0.5065574486142062,0.2785002708435034,-0.6363198268848489,1.1933203685718556,-0.17890977802067276,0.7359103197076795,-0.3091619632370577,1.1363894978794986,-56.5294174654351,0.4574100488641758,10,-0.01500034332275213,-0.5399999618530256,-1.5300002098083478,-1.8700001239776594,-0.5,4,-0.10130393197901366,-1.1818229107964748,10.449999809265137,1.0597028521975784,10.65999984741211,1.1764750431258046,10.0600004196167,-0.10130393197901366
5069,2004-10-11,10.079999923706056,10.109999656677246,9.949999809265137,10.100000381469727,4179500.0,0.011033064566810857,7.000190739592771,0.0833353201567126,51.93798010245476,59.62679791587787,-0.24137909226134013,-0.45805597823040856,-1.459046542360264,-1.61988062675948,29.993285708916172,0.15999984741210938,0.454415073495559,0.3609999179840102,-0.5663596558839465,1.288359491851967,-0.10267986894996817,0.8246797049179886,-0.3012454350346925,14.60674879692444,-37.44164242384658,0.46367978693397816,10,-0.12500000000000178,-0.6499996185302752,-1.6399998664855975,-1.979999780654909,-0.4499998092651385,0,-0.12202376503432577,-1.9230752301654257,9.970000267028807,-1.1818229107964748,10.449999809265137,1.0597028521975784,10.65999984741211,-0.12202376503432577
5070,2004-10-12,10.109999656677246,10.239999771118164,9.850000381469727,9.880000114440918,4995300.0,0.002976164007763238,-1.6896601619278757,-11.499713904254312,55.28454654190846,59.74592013888514,-0.1526071744125801,-0.45050936577470324,-1.4639755951083693,-1.6457133147058443,29.85669515488002,0.3899993896484375,0.4015594310989776,0.3524996757507317,-0.572540844325431,1.2775401958268944,-0.11002058428734962,0.815019935788813,0.7300004959106445,26.26255912300475,-22.67319771914692,0.462520260038081,10,-0.1099996566772461,-0.6749997138977051,-1.7549993991851807,-2.0099995136260986,-0.18999958038330256,1,-0.10484663718482878,7.000190739592771,10.079999923706056,-1.9230752301654257,9.970000267028807,-1.1818229107964748,10.449999809265137,-0.10484663718482878
5071,2004-10-13,10.270000457763672,10.539999961853027,10.15999984741211,10.359999656677246,6486200.0,0.015825994710173097,-1.4516103230490465,-0.3913016436402236,56.11702296301087,60.295382155479984,-0.16189134071362687,-0.5505260635046483,-1.5820225158497063,-1.7977002776076993,30.50045859568393,0.43000030517578125,0.37546510759882246,0.45650043487548864,-0.4490909429917842,1.3620918127427615,0.003704745941853105,0.9092961238091242,0.5501996994018548,51.851895458387986,6.280212129050575,0.45279568893363625,10,-0.03000020980834961,-0.8350005149841309,-1.952500343322754,-2.1700003147125244,-0.37000083923339844,2,-0.13047712686077917,-1.6896601619278757,10.109999656677246,7.000190739592771,10.079999923706056,-1.9230752301654257,9.970000267028807,-0.13047712686077917
5072,2004-10-14,9.899999618530273,10.25,9.84000015258789,10.210000038146973,4043800.0,-0.03602734398650331,1.1025614691462178,3.4444797660298185,54.102560591336804,59.88785879735013,0.3061463894521683,-0.12386912238853043,-1.181884091712675,-1.4198397229322737,30.92246834458846,0.43000030517578125,0.37060116352317074,0.046499633789062855,-0.7947845081095615,0.8877837756876872,-0.3741424371602502,0.4671417047383759,0.9007965431213378,8.571354612992046,-34.93487033980582,0.42064207094931233,10,0.4400005340576172,-0.23999977111816406,-1.5824995040893555,-1.799999475479126,-0.11999988555908025,3,-0.07373733033988783,-1.4516103230490465,10.270000457763672,-1.6896601619278757,10.109999656677246,7.000190739592771,10.079999923706056,-0.07373733033988783
5073,2004-10-15,9.789999961853027,10.0,9.739999771118164,9.890000343322754,2683100.0,-0.011111076860180313,-1.5999923706345724,0.32258143906183184,53.82653390154818,58.44956786601921,0.43001305958227753,0.029378920845399392,-1.0372456215816666,-1.3038175707464195,31.383661547684937,0.26000022888183594,0.42917760243308045,-0.09000000953674281,-0.8846665191397829,0.7046665000662973,-0.48733326433826285,0.30733324526477723,0.9723643594360354,6.250022351736462,-37.87946769313044,0.3973332548015199,10,0.5,0.11500024795532227,-1.4449996948242188,-1.6899998188018799,-0.11999988555908381,4,-0.045965251380855165,1.1025614691462178,9.899999618530273,-1.4516103230490465,10.270000457763672,-1.6896601619278757,10.109999656677246,-0.045965251380855165
5074,2004-10-18,10.09000015258789,10.199999809265137,9.6899995803833,9.75,2354900.0,0.03064353339160575,-1.217387518503315,-3.399988555951859,60.55276694976579,58.11297487947367,0.08923092836062096,-0.23211637295962007,-1.2826102191794178,-1.600939460738946,31.31426625514184,0.5100002288818359,0.49178196442525923,0.1780001640319817,-0.5950077009454553,0.9510080290094187,-0.2085037684567368,0.5645040965207002,0.611022295690919,47.058869728146846,-0.029029470688641368,0.38650393248871856,10,0.17499971389770508,-0.16499996185302734,-1.4474999904632568,-1.7450001239776611,-0.5500001907348633,0,-0.06144696493389701,-1.5999923706345724,9.789999961853027,1.1025614691462178,9.899999618530273,-1.4516103230490465,10.270000457763672,-0.06144696493389701
5075,2004-10-19,10.270000457763672,10.59000015258789,10.199999809265137,10.199999809265137,4821400.0,0.01783947497063365,-10.142763722565087,0.20588416789148314,63.01704060680606,57.33709104585635,-0.06464648121375127,-0.4061628744683823,-1.405079230960105,-1.7798596275166894,30.996899810860324,0.5,0.5001947950307795,0.3410004615783695,-0.44845382377152454,1.1304547469282635,-0.05372668109657752,0.7357276042533165,0.35014016108349644,64.44450095844208,12.828744253012253,0.394727142674947,10,-0.0950007438659668,-0.3450002670288086,-1.5575001239776611,-1.8550002574920654,-0.5,1,-0.062317460058041285,-1.217387518503315,10.09000015258789,-1.5999923706345724,9.789999961853027,1.1025614691462178,9.899999618530273,-0.062317460058041285
5076,2004-10-20,10.0,10.34000015258789,9.800000190734863,9.90999984741211,5816100.0,-0.026290208931739945,-2.4838767235385686,1.2857045544338632,56.341468407098866,56.36800014053375,0.11386122934784026,-0.12027663463521066,-1.0862687027293525,-1.5081027139912244,30.49059468484132,0.5399999618530273,0.43149315804035737,0.05700001716613734,-0.7267589344124925,0.8407589687447672,-0.3348794586231776,0.44887949295545226,0.5900001525878906,34.44446916931841,-16.583047586870748,0.3918794757893146,10,0.1399998664855957,-0.07499980926513672,-1.2874996662139893,-1.5849997997283936,-0.13000011444091797,2,-0.007999992370605669,-10.142763722565087,10.270000457763672,-1.217387518503315,10.09000015258789,-1.5999923706345724,9.789999961853027,-0.007999992370605669
5077,2004-10-21,10.510000228881836,10.539999961853027,10.029999732971193,10.09000015258789,2762000.0,0.051000022888183505,1.1250029802350736,4.666659602424448,56.341468407098866,56.391265385669854,-0.43218137760952224,-0.6062273481574376,-1.5392367250225636,-2.0135226886887914,30.037326623032012,0.5399999618530273,0.4092065566154641,0.5320002555847161,-0.28841316470471234,1.3524136758741445,0.12179354544000098,0.9422069657294312,-0.8200006484985352,91.11112523961053,43.74149465986263,0.41020671014471444,10,-0.37000036239624023,-0.5850000381469727,-1.7974998950958252,-2.0950000286102295,-0.630000114440918,3,-0.058040018750452615,-2.4838767235385686,10.0,-10.142763722565087,10.270000457763672,-1.217387518503315,10.09000015258789,-0.058040018750452615
5078,2004-10-22,9.899999618530273,10.5,9.84000015258789,10.479999542236328,3963800.0,-0.058040018750452615,1.1290288839872147,-1.3809519484471007,44.05594265684272,55.515483447268515,0.18645292925010537,0.030541937700322208,-0.8626420851747625,-1.4013247527609103,29.849781928929097,0.6700000762939453,0.28285534340889384,-0.09400033950805664,-0.8939584149282176,0.7059577359121043,-0.4939793772181371,0.30597869820202384,-0.19300003051757741,23.333322736958777,-19.448787013857363,0.3999790377100801,10,0.24000024795532227,0.025000572204589844,-1.1874992847442627,-1.484999418258667,0.030000686645506036,4,-0.012121201028580941,1.1250029802350736,10.510000228881836,-2.4838767235385686,10.0,-10.142763722565087,10.270000457763672,-0.012121201028580941
5079,2004-10-25,9.890000343322754,10.18000030517578,9.84000015258789,9.920000076293944,2506500.0,-0.001010027837658023,-4.230766973553874,0.051723684340333746,47.84810071571434,54.6892116888025,0.1862529481150279,0.07593814425955259,-0.784469577077564,-1.3838948317311655,30.180650981840166,0.34000015258788885,0.18692005080141527,-0.12399964332580637,-0.8901906446741936,0.6421913580225809,-0.5070951439999991,0.25909585734838636,-0.16634074783325126,11.392424928323525,-28.381377448044493,0.38309550067419323,10,0.2499995231628418,0.06499958038330078,-1.1575002670288086,-1.4750001430511475,0.5499992370605469,0,-0.022244717835358196,1.1290288839872147,9.899999618530273,1.1250029802350736,10.510000228881836,-2.4838767235385686,10.0,-0.022244717835358196
5080,2004-10-26,8.930000305175781,9.390000343322754,8.25,9.329999923706056,13780900.0,-0.09706774568467214,3.3846128452481383,13.333439298090305,29.930406136792712,51.779587597000486,1.074234800354354,1.0653568053034643,0.2275064159510798,-0.4167019059068373,30.781448642875482,1.640000343322754,0.1398863257450138,-1.067999696731567,-1.910892014221778,-0.22510737924135604,-1.4894458554766725,-0.6465535379864615,1.609999656677246,29.69433696520838,-3.6588861146227174,0.42144615874510555,10,0.48999977111816406,0.6149997711181641,-0.19500017166137695,-0.5150001049041748,1.6799993515014648,1,0.06830902976830733,-4.230766973553874,9.890000343322754,1.1290288839872147,9.899999618530273,1.1250029802350736,10.510000228881836,0.06830902976830733
5081,2004-10-27,9.449999809265137,9.449999809265137,8.829999923706055,8.890000343322754,8040500.0,0.05823062556761238,1.2142874172771891,-1.3999999999999937,39.17749114342227,50.121246547232204,0.47571212390341344,0.5955828288835114,-0.2401730266520552,-0.9326389204375598,31.404817186665074,0.619999885559082,0.11665476537299568,-0.5605001926422126,-1.3598545812621126,0.2388541959776873,-0.9601773869521626,-0.16082299833226266,1.0442001533508307,52.40173926876916,22.402547785856733,0.3996771943099502,10,-0.029999732971191406,0.0950002670288086,-0.49499988555908203,-0.9399998188018799,1.3699998855590838,2,0.0338625031700841,3.3846128452481383,8.930000305175781,-4.230766973553874,9.890000343322754,1.1290288839872147,9.899999618530273,0.0338625031700841
5082,2004-10-28,8.739999771118164,9.31999969482422,8.619999885559082,9.300000190734863,9866900.0,-0.07513228068543043,1.3333349227920352,-1.0000017029914747,37.31958600714373,48.2871412256317,1.121834906432218,1.3147071317643686,0.49563278724926185,-0.2290506185186505,31.88922300797954,0.8299999237060547,0.05462918586520438,-1.2335002422332764,-2.189418698240175,-0.27758178622637786,-1.7114594702367256,-0.7555410142298271,1.7093161922454847,21.777767605251736,-11.381938682669702,0.4779592280034493,10,0.6800003051757812,0.8050003051757812,0.39000022411346436,-0.22999978065490723,2.1700000762939453,3,0.129290634328741,1.2142874172771891,9.449999809265137,3.3846128452481383,8.930000305175781,-4.230766973553874,9.890000343322754,0.129290634328741
5083,2004-10-29,8.890000343322754,8.920000076293945,8.659999847412111,8.659999847412111,3487200.0,0.017162537314963755,-1.26086668076445,-0.4107148635139775,37.83232072930112,45.76264720113562,0.928371946050115,1.1363323343915273,0.3666207184969821,-0.3860928199755378,31.56582579967391,0.26000022888183416,-0.027532578738371782,-1.0284996986389157,-2.100011646154666,0.04301224887683475,-1.5642556723967918,-0.49274372488103957,1.5153293007736224,33.16063430697045,-2.2489897700544574,0.5357559737578755,10,0.5299997329711914,0.6549997329711914,0.24999964237213135,-0.38000035285949707,1.9499998092651367,4,0.11136104981837813,1.3333349227920352,8.739999771118164,1.2142874172771891,9.449999809265137,3.3846128452481383,8.930000305175781,0.11136104981837813
5084,2004-11-01,8.960000038146973,9.06999969482422,8.800000190734863,8.890000343322754,2848800.0,0.007873981115962048,-1.159996032714858,0.30434584302554835,38.336723099142226,43.0203897002841,0.7612819847092318,1.0035868958189482,0.3017695775951257,-0.4589664752136784,30.175664669210857,0.26999950408935725,-0.07822035455399323,-0.8860000133514401,-2.0123055745034417,0.24030554780056157,-1.449152793927441,-0.32284723277543925,1.4022230130674753,59.16667924987146,21.666429750282326,0.5631527805760009,11,0.434999942779541,0.5850000381469727,0.31750011444091797,-0.4500000476837158,1.5699996948242205,0,0.10825895791284101,-1.26086668076445,8.890000343322754,1.3333349227920352,8.739999771118164,1.2142874172771891,9.449999809265137,0.10825895791284101
5085,2004-11-02,8.970000267028809,9.18000030517578,8.800000190734863,8.960000038146973,3597200.0,0.001116096968667435,-1.3030315290581633,0.14286103542234332,36.401676311476315,40.804857245214926,0.6118239022551659,0.9567949996289435,0.30294306308927155,-0.4713326652546428,28.639659473936568,0.3800001144409162,-0.1235793749151064,-0.8214997768402093,-2.008078625493857,0.36507907181343846,-1.4147892011670322,-0.22821035251338628,1.3499783231613502,42.16872453516991,6.216020089033826,0.5932894243268237,11,0.4249997138977051,0.5749998092651367,0.30749988555908203,-0.46000027656555176,1.4600000381469709,1,0.16387951723455285,-1.159996032714858,8.960000038146973,-1.26086668076445,8.890000343322754,1.3333349227920352,8.739999771118164,0.16387951723455285
5086,2004-11-03,8.930000305175781,9.289999961853027,8.670000076293945,9.239999771118164,3468000.0,-0.004459304421657095,2.02439081122824,-30.999237078008775,39.10113317920244,38.88926444211531,0.5409717317293623,0.9070471469404051,0.36032992286732934,-0.4302828451955687,26.634062129076145,0.619999885559082,-0.23230521701994178,-0.7749997615814213,-1.9471412520122922,0.39714172884944965,-1.3610705067968567,-0.1889290163659858,1.3485787132105749,44.28578629787606,4.66837018338736,0.5860707452154353,11,0.44499969482421875,0.6149997711181641,0.3474998474121094,-0.4200003147125244,1.3899993896484393,2,0.18812982016671898,-1.3030315290581633,8.970000267028809,-1.159996032714858,8.960000038146973,-1.26086668076445,8.890000343322754,0.18812982016671898
5087,2004-11-04,8.949999809265137,8.960000038146973,8.670000076293945,8.829999923706055,3548200.0,0.0022395860476918106,3.14284643837576,-0.38709707190716736,40.36697207571998,38.47937882199057,0.3088990222019028,0.810462350977172,0.34992632599393225,-0.44910553657039287,24.520079811560652,0.28999996185302734,-0.3789087254934316,-0.6800002574920647,-1.8433529642953683,0.4833524493112389,-1.2616766108937174,-0.09832390409041203,1.2880076287534923,46.0317316149032,2.1029507076423286,0.5816763534016521,11,0.2650003433227539,0.5950002670288086,0.3275003433227539,-0.4399998188018799,1.4000005722045898,3,0.20893853915206106,2.02439081122824,8.930000305175781,-1.3030315290581633,8.970000267028809,-1.159996032714858,8.960000038146973,0.20893853915206106
5088,2004-11-05,8.960000038146973,9.140000343322754,8.829999923706055,9.010000228881836,4082900.0,0.0011173440329554918,1.0,-0.41666865349005394,36.1179369239439,37.176027289571635,0.1693460305820178,0.7598749553410915,0.3595074371594471,-0.45817818971566737,23.352403888946636,0.3100004196166992,-0.4817013761135023,-0.6195000171661373,-1.8081210759044666,0.5691210415721919,-1.213810546535301,-0.02518948779697361,1.238247251111284,46.774196029330106,3.1074534691597435,0.5943105293691642,11,-0.1100001335144043,0.5850000381469727,0.33249998092651367,-0.4500000476837158,1.6199998855590838,4,0.21763390635748459,3.14284643837576,8.949999809265137,2.02439081122824,8.930000305175781,-1.3030315290581633,8.970000267028809,0.21763390635748459
5089,2004-11-08,8.850000381469727,9.079999923706056,8.800000190734863,8.90999984741211,1659900.0,-0.012276747344746153,-2.500000000000022,1.199984741269145,32.2499990463257,37.43375983507529,0.1299759369941249,0.8147753469921302,0.48499014866849066,-0.3424523652325675,22.164778069173238,0.2799997329711932,-0.6377779001068191,-0.6679996967315667,-1.8747281852049653,0.538728791741832,-1.271363940968266,-0.06463545249486735,1.3092819620033644,29.032312645262316,-11.510220172234966,0.6033642442366998,11,0.1849994659423828,0.6949996948242188,0.44249963760375977,-0.3400003910064697,1.72999954223633,0,0.2248587215074993,1.0,8.960000038146973,3.14284643837576,8.949999809265137,2.02439081122824,8.930000305175781,0.2248587215074993
5090,2004-11-09,9.050000190734863,9.09000015258789,8.819999694824219,8.850000381469727,3780100.0,0.022598847530436172,-1.0769171517545693,-3.333359824522364,37.91348643731725,37.29331486773029,-0.05723016312067486,0.5600029522651919,0.31633417927426777,-0.5334291532100668,20.738098566322837,0.2700004577636719,-0.6912517992539513,-0.4149999141693108,-1.6052498006797524,0.7752499723411308,-1.0101248574245307,0.1801250290859091,1.0710965058687663,61.29035235196126,19.151248724534767,0.5951249432552207,11,-0.08000040054321289,0.49499988555908203,0.627500057220459,-0.07999992370605469,1.1700000762939435,1,0.16353585757396027,-2.500000000000022,8.850000381469727,1.0,8.960000038146973,3.14284643837576,8.949999809265137,0.16353585757396027
5091,2004-11-10,8.930000305175781,9.100000381469727,8.850000381469727,9.010000228881836,2547000.0,-0.013259655583425789,-1.0833353201567206,-0.4,27.683610644301467,36.2226509385256,-0.02095265234252075,0.6055109692788729,0.4646730929899956,-0.40277703004654164,18.858315621784886,0.25,-0.7764774049451049,-0.46799979209899867,-1.6176193594492911,0.6816197752512938,-1.042809575774145,0.10680999157614757,1.1536744574957751,55.31916620504798,18.574345333252616,0.5748097836751461,11,0.04499959945678711,0.6149997711181641,0.747499942779541,0.039999961853027344,1.1599998474121094,2,0.1679731185597615,-1.0769171517545693,9.050000190734863,-2.500000000000022,8.850000381469727,1.0,8.960000038146973,0.1679731185597615
5092,2004-11-11,9.170000076293944,9.270000457763672,8.869999885559082,8.920000076293945,2041700.0,0.026875673338897732,-1.2857150642230832,-3.1250029802350587,38.48580498582421,36.29526030036149,-0.21628730689556797,0.3246629904423539,0.24800359084361823,-0.6371673615191344,17.548018466106647,0.40000057220458984,-0.6901333472269293,-0.19150004386901998,-1.3201746260701643,0.9371745383321244,-0.7558373349695913,0.3728372472315513,0.8770011911241813,78.7233351798077,38.61804005828803,0.564337291100572,11,-0.1900000572204572,0.28499984741211115,0.5225000381469744,-0.18499994277953924,0.6300001144409197,3,0.12540889955968781,-1.0833353201567206,8.930000305175781,-1.0769171517545693,9.050000190734863,-2.500000000000022,8.850000381469727,0.12540889955968781
5093,2004-11-12,9.34000015258789,9.380000114440918,9.100000381469727,9.199999809265137,2862500.0,0.01853872136091117,1.5454490283370974,0.5600013732910196,41.741736323575786,36.673595103076345,-0.3528477896750246,0.12566437142619868,0.10411260545695455,-0.8019495536993944,16.39859743812499,0.2799997329711914,-0.6827716948798734,0.0010000228881832385,-1.1095029572512587,1.1115030030276252,-0.5542514671815368,0.5562515129579033,0.6710610894818725,93.10345394574578,47.32690813083371,0.5552514900697207,11,-0.315000057220459,0.07999992370605469,0.35249996185302734,-0.35500001907348633,0.6499996185302734,4,0.10813706770679099,-1.2857150642230832,9.170000076293944,-1.0833353201567206,8.930000305175781,-1.0769171517545693,9.050000190734863,0.10813706770679099
5094,2004-11-15,9.470000267028807,9.539999961853027,9.239999771118164,9.350000381469727,2659000.0,0.013918641575706658,1.3077002079749402,0.857139937738831,60.800003356934845,39.38452033034952,-0.45024450485590783,-0.056039321263575914,0.01903421049066445,-0.9228891151558347,15.02797458588666,0.3000001907348633,-0.6029448821462751,0.16200013160705318,-0.8934838068845945,1.2174840700987009,-0.36574183763877066,0.689742100852877,0.5058397501995611,90.27782376899872,40.712719279168965,0.5277419692458238,11,-0.3650002479553205,-0.050000190734861505,0.22249984741211115,-0.4850001335144025,0.46000003814697266,0,0.11721220964923051,1.5454490283370974,9.34000015258789,-1.2857150642230832,9.170000076293944,-1.0833353201567206,8.930000305175781,0.11721220964923051
5095,2004-11-16,9.630000114440918,9.850000381469727,9.329999923706056,9.43000030517578,3072400.0,0.016895442756128976,-1.599998569490586,1.666666666666706,54.20561580639872,41.06279617781576,-0.5663339449628726,-0.2808438004258633,-0.09809419256492014,-1.0734447190926009,13.298826071081132,0.5200004577636701,-0.5273048671250198,0.3539999961853031,-0.6138494353728596,1.3218494277434658,-0.12992471959377738,0.8379247119643836,0.3113231024428824,77.99997329711914,27.604246643372157,0.4839247157790811,11,-0.36999988555908203,-0.21000003814697266,0.0625,-0.6449999809265137,0.18000030517578125,1,0.09865003094242342,1.3077002079749402,9.470000267028807,1.5454490283370974,9.34000015258789,-1.2857150642230832,9.170000076293944,0.09865003094242342
5096,2004-11-17,9.920000076293944,10.029999732971193,9.739999771118164,9.8100004196167,3139000.0,0.030114222056773166,-1.3199908447615012,0.5499988079059539,84.30234814671064,45.94450463014805,-0.7835308371439886,-0.6083340594503692,-0.3377451644484406,-1.3511005112492054,12.535159538555535,0.3999996185302752,-0.44671636265724146,0.6479999542236303,-0.30783746843042614,1.6038373768776868,0.1700812428966021,1.1259186655506586,-1.6700000762939435,90.51726972872865,34.99372177733518,0.477918711327028,11,-0.5050001144409162,-0.4999999999999982,-0.20250010490417303,-0.9349999427795392,-0.1900005340576154,2,0.03024195447858724,-1.599998569490586,9.630000114440918,1.3077002079749402,9.470000267028807,1.5454490283370974,9.34000015258789,0.03024195447858724
5097,2004-11-18,9.899999618530273,9.949999809265137,9.710000038146973,9.760000228881836,2376900.0,-0.0020161751622830293,1.0,1.2727256964011893,81.76099949917085,51.01595602739549,-0.6868287420579939,-0.670767060399557,-0.2943146684998865,-1.3224193171509189,11.434949092910077,0.23999977111816406,-0.35172758192861764,0.6584995269775398,-0.16008122992339047,1.47708028387847,0.24920914852707554,1.067789905428004,-1.614399623870849,86.02148332350588,26.52619202703037,0.409290378450465,11,-0.4849996566772461,-0.4799995422363281,-0.0624995231628418,-0.9149994850158691,-0.39999961853027344,3,0.019191973876643953,-1.3199908447615012,9.920000076293944,-1.599998569490586,9.630000114440918,1.3077002079749402,9.470000267028807,0.019191973876643953
5098,2004-11-19,9.779999732971193,10.100000381469727,9.699999809265137,9.920000076293944,3989300.0,-0.012121201028580941,-1.6666687859415779,-1.0000068119890755,75.00000000000014,55.76595613335932,-0.4897858346829178,-0.5904931037458567,-0.16630313562450105,-1.1978611219430437,10.80216249266125,0.40000057220458984,-0.2704709824028235,0.5444996356964129,-0.2553021689766428,1.3443014403694686,0.14459873335988505,0.9444005380329408,-1.4595117435455336,62.790648675502766,3.119379449810012,0.3999009023365283,11,-0.3199996948242205,-0.35999965667724787,0.22000026702880682,-0.7949995994567889,-0.32999992370605646,4,0.0020450366369890727,1.0,9.899999618530273,-1.3199908447615012,9.920000076293944,-1.599998569490586,9.630000114440918,0.0020450366369890727
5099,2004-11-22,9.670000076293944,9.75,9.5,9.68000030517578,2394500.0,-0.011247408965299743,2.3333418104598476,0.07143003113057994,70.11495071857215,59.34389660905431,-0.28076207479815984,-0.5247232246534477,-0.0529510146927219,-1.0771903329403472,9.949565784354672,0.2799997329711932,-0.19514162825564974,0.44549999237060334,-0.3217910120445495,1.2127909967857562,0.06185449016302691,0.8291454945781798,-1.2783315911865216,44.15583772188361,-16.997003060703804,0.3836455022075763,11,-0.19499969482421697,-0.24999999999999822,0.42750000953674494,-0.6849999427795392,-0.23000049591064275,0,0.03309200540842827,-1.6666687859415779,9.779999732971193,1.0,9.899999618530273,-1.3199908447615012,9.920000076293944,0.03309200540842827
5100,2004-11-23,9.539999961853027,9.729999542236328,9.449999809265137,9.729999542236328,2371000.0,-0.013443651852662608,1.9473721195207525,18.999523173755485,66.6666666666667,63.675347278206,-0.08263602201669329,-0.3654153369181614,0.08508526334675537,-0.9357296492331173,9.860550380219967,0.2799997329711914,-0.09930468050595742,0.2849998950958259,-0.4814957024679334,1.0514954926595852,-0.09824790368605463,0.6682476938777064,-1.0799982008911133,13.846165132230496,-47.39791909902358,0.38324779878188003,11,-0.05499982833862305,-0.11999988555908203,0.5550000667572021,-0.554999828338623,-0.10999965667724787,1,0.04088053929583024,2.3333418104598476,9.670000076293944,-1.6666687859415779,9.779999732971193,1.0,9.899999618530273,0.04088053929583024
5101,2004-11-24,9.770000457763672,9.880000114440918,9.510000228881836,9.5600004196167,2181800.0,0.024109066753703612,-1.3870928046908408,-1.1052657996576805,70.09805548608176,67.1878195560124,-0.2022171574288283,-0.6010280013958642,-0.1279155325972745,-1.1446725347483593,9.974468743565886,0.36999988555908203,0.036692234117243316,0.4990003585815437,-0.29740989176337607,1.2954106089264634,0.1007952334090838,0.8972054837540036,-1.2443987519814446,49.23082566115248,-13.361774339370292,0.3982051251724599,11,-0.1700000762939453,-0.3750004768371582,0.2799994945526123,-0.7850003242492676,-0.7800006866455078,2,0.004094161717386857,1.9473721195207525,9.539999961853027,2.3333418104598476,9.670000076293944,-1.6666687859415779,9.779999732971193,0.004094161717386857
5102,2004-11-26,9.869999885559082,9.970000267028807,9.739999771118164,9.770000457763672,511900.0,0.010235355487209441,-1.8749918044023548,0.47618766490615394,71.36150718211071,70.47890520696072,-0.21509942511969982,-0.6451049016775343,-0.20779088989148065,-1.2244157926838675,9.874514529013496,0.23000049591064275,0.14006189726232776,0.5424997806549072,-0.2556261156668924,1.3406256769767069,0.1434368324940074,0.941562728815807,-1.281422232749355,64.61533947107802,0.020916484410832936,0.39906294816090027,11,-0.19999980926513672,-0.47499990463256836,0.16250014305114746,-0.8849997520446777,-1.0599994659423828,4,-0.014184432112060108,-1.3870928046908408,9.770000457763672,1.9473721195207525,9.539999961853027,2.3333418104598476,9.670000076293944,-0.014184432112060108
5103,2004-11-29,9.880000114440918,10.140000343322754,9.75,10.0600004196167,3675600.0,0.001013194427333941,1.2941186370317181,-1.8000133515168277,75.3694548881453,72.09773315487298,-0.15695024983456918,-0.6083230286807755,-0.2022939924559637,-1.2118203250643553,9.886558162110832,0.3900003433227539,0.3014156900596774,0.503000020980835,-0.3036328423683994,1.3096328843300693,0.0996835893062169,0.906316452655453,-1.2309655524847916,62.318836573519945,-6.49412914131463,0.40331643167461717,11,-0.14499998092651367,-0.505000114440918,0.15249991416931152,-0.8949999809265137,-1.0900001525878906,0,-0.038461549599123734,-1.8749918044023548,9.869999885559082,-1.3870928046908408,9.770000457763672,1.9473721195207525,9.539999961853027,-0.038461549599123734
5104,2004-11-30,9.93000030517578,9.970000267028807,9.770000457763672,9.800000190734863,2216900.0,0.005060747991468162,-1.1052657996576616,-0.7222216335353608,73.40425693810707,74.23091550284059,-0.15068339068108116,-0.6133752852060201,-0.24202172459620463,-1.2377466466445899,10.175766840922824,0.19999980926513494,0.4032192186931294,0.5045001983642567,-0.3131336019517157,1.3221339986802292,0.09568329820627142,0.9133170985222421,-1.191507796337655,69.56523541916,-0.19105781704188018,0.4088169001579859,11,-0.13500022888183416,-0.7150001525878888,0.10249972343445002,-0.9450001716613752,-1.1900005340576154,1,-0.04833841703513886,1.2941186370317181,9.880000114440918,-1.8749918044023548,9.869999885559082,-1.3870928046908408,9.770000457763672,-0.04833841703513886
5105,2004-12-01,10.4399995803833,10.460000038146973,9.970000267028807,9.970000267028807,3241300.0,0.05135944204772036,-1.085108455248252,3.6153761508271915,83.25990319573398,74.1150882860654,-0.5964212022360904,-1.0620511747991195,-0.7510847273443666,-1.719344333579837,10.991538844716594,0.5299997329711932,0.5016095098445632,0.9409995079040527,0.03613800899203312,1.8458610068160723,0.48856875844804293,1.3934302573600625,-1.6174166014760978,97.8946882337647,25.225265868090787,0.45243074945600936,12,-0.4849996566772461,-1.0849995613098145,-0.3924996852874756,-1.419999599456787,-1.7899999618530291,2,-0.09578544446294757,-1.1052657996576616,9.93000030517578,1.2941186370317181,9.880000114440918,-1.8749918044023548,9.869999885559082,-0.09578544446294757
5106,2004-12-02,10.609999656677246,10.6899995803833,10.300000190734863,10.449999809265137,4047800.0,0.016283532866550487,1.4374985098824595,0.3404257046040204,82.72726602790718,74.22245123370277,-0.7356089675745263,-1.159167742894521,-0.9113838468691817,-1.8615819969369198,11.770382699817391,0.3899993896484375,0.5338477338646328,1.0269996166229252,0.03666553924693261,2.0173336939989177,0.531832577934928,1.5221666553109223,-1.6564233130308619,91.57895370863939,18.862543813628932,0.49516703868799655,12,-0.5399999618530273,-0.9549999237060547,-1.1274995803833008,-1.5849995613098145,-1.989999771118164,3,-0.11121577659607662,-1.085108455248252,10.4399995803833,-1.1052657996576616,9.93000030517578,1.2941186370317181,9.880000114440918,-0.11121577659607662
5107,2004-12-03,10.81999969482422,10.880000114440918,10.529999732971193,10.699999809265137,3620700.0,0.019792652680701517,1.9166610373560902,0.7500000000000111,83.03570744334371,75.1153076162965,-0.8955607495882312,-1.2879213326604582,-1.111944114560579,-2.035450753847069,12.686747055433878,0.3500003814697248,0.5872639940167375,1.1434996604919458,0.056422323100775884,2.230576997883116,0.59996099179636,1.6870383291875317,-1.6927810275041448,94.69022889025251,23.53839860267199,0.5435386686955851,12,-0.6549997329711932,-1.0699996948242205,-1.3374996185302752,-1.7699995040893572,-2.4799995422363317,4,-0.16913123616643377,1.4374985098824595,10.609999656677246,-1.085108455248252,10.4399995803833,-1.1052657996576616,9.93000030517578,-0.16913123616643377
5108,2004-12-06,10.90999984741211,11.0,10.65999984741211,10.779999732971193,2169600.0,0.008317944096702723,1.1935464023454203,1.0833353201566898,82.72726602790718,76.51667598400039,-0.9034177274736628,-1.2905069069877726,-1.1838493215989736,-2.0892278272797427,14.072391405010428,0.3400001525878906,0.5630895711493036,1.1359998226165775,-0.02759496889968105,2.299594614132836,0.5542024268584491,1.717797218374706,-1.572447406437533,92.68291170058028,22.96102501329007,0.5817973957581288,12,-0.684999942779541,-1.0799999237060547,-1.427499771118164,-1.7549998760223389,-2.5199995040893555,0,-0.19248390991440179,1.9166610373560902,10.81999969482422,1.4374985098824595,10.609999656677246,-1.085108455248252,10.4399995803833,-0.19248390991440179
5109,2004-12-07,10.84000015258789,11.100000381469727,10.739999771118164,10.960000038146973,3352900.0,-0.006416104106621301,-1.2499992549434502,-0.9230752301654382,78.67299135139294,77.85071206008108,-0.7263875531347228,-1.1212651755177205,-1.0932935873982075,-1.9803299377559558,15.527267619981181,0.3600006103515625,0.5511191235027297,0.9665001392364498,-0.20472072281913611,2.137721001292036,0.380889708208656,1.5521105702642437,-1.269705053349755,76.99113251767466,7.972827524844206,0.585610431027793,12,-0.5349998474121094,-0.9549999237060547,-1.3575000762939453,-1.6850001811981201,-2.6100006103515643,1,-0.18911440607733343,1.1935464023454203,10.90999984741211,1.9166610373560902,10.81999969482422,1.4374985098824595,10.609999656677246,-0.18911440607733343
5110,2004-12-08,10.529999732971193,10.739999771118164,10.31999969482422,10.630000114440918,2982300.0,-0.02859782428533353,1.6250029802350698,0.8333373069800931,64.31923999772562,77.20862145026373,-0.2918819287521597,-0.7322443999668309,-0.7581784456782756,-1.6342761044228293,16.62040109650396,0.5200004577636701,0.5551590482619346,0.5824997425079363,-0.5562134697030157,1.7212129547188884,0.013143136402460343,1.1518563486134124,-0.7149517885760037,28.749935925022363,-35.99778851368057,0.5693566061054757,12,-0.10999965667724787,-0.6449995040893572,-1.0599997043609637,-1.099999427795412,-2.1399993896484393,2,-0.16999050401190796,-1.2499992549434502,10.84000015258789,1.1935464023454203,10.90999984741211,1.9166610373560902,10.81999969482422,-0.16999050401190796
5111,2004-12-09,10.43000030517578,10.5,10.119999885559082,10.25,2681900.0,-0.009496622063749793,1.375002980235081,-1.7999961853173005,61.990970728659214,76.16745073321357,-0.09880659848837858,-0.5418898273583022,-0.6320965844991289,-1.5029095307069795,17.60012405858774,0.40999984741211115,0.5764650204377553,0.40750031471252335,-0.6432310493773841,1.4582316788024308,-0.11786536733243125,0.9328659967574779,-0.40935997084866393,31.63267987212968,-29.167270724707336,0.525365682044954,12,-0.005000114440916192,-0.5450000762939435,-0.96000027656555,-0.9999999999999982,-2.1900005340576154,3,-0.1706616140521301,1.6250029802350698,10.529999732971193,-1.2499992549434502,10.84000015258789,1.1935464023454203,10.90999984741211,-0.1706616140521301
5112,2004-12-10,10.31999969482422,10.520000457763672,10.25,10.31999969482422,1354700.0,-0.010546558689645713,-2.857166212533962,0.0,62.27272746976744,74.71225879783826,0.09134524876648342,-0.35976186792919584,-0.5057806034912815,-1.35371973526801,19.026738850006296,0.2700004577636719,0.6161017522619545,0.2399997234344493,-0.7376233781796966,1.2176228250485952,-0.24881182737262364,0.7288112742415223,-0.1999998092651385,20.408133475411454,-38.48186491044832,0.4888115508070726,12,0.11500072479247869,-0.4349994659423846,-0.8599996566772479,-0.8899993896484393,-2.3099994659423846,4,-0.16472866855972268,1.375002980235081,10.43000030517578,1.6250029802350698,10.529999732971193,-1.2499992549434502,10.84000015258789,-0.16472866855972268
5113,2004-12-13,10.350000381469727,10.479999542236328,10.220000267028807,10.4399995803833,1565800.0,0.0029070433655682404,2.0588307892537387,-100.0,66.0377366978231,73.8937565489178,0.15089333675973648,-0.326980672859726,-0.5352222684202985,-1.3626404855593641,20.52521709758461,0.2599992752075213,0.6317538160031333,0.2195003986358639,-0.6997777367388345,1.1387785340105623,-0.24013866905148618,0.679139466323214,0.75,23.469426481965346,-35.74416633815538,0.4596390676873492,12,0.18499994277954102,-0.40000009536743164,-0.9700002670288086,-0.9200000762939453,-2.690000534057618,0,-0.19420291350717922,-2.857166212533962,10.31999969482422,1.375002980235081,10.43000030517578,1.6250029802350698,10.529999732971193,-0.19420291350717922
5114,2004-12-14,10.579999923706056,10.800000190734863,10.449999809265137,10.529999732971193,2675900.0,0.0222221771748059,-2.3333363608702395,-0.5555626198726303,73.42341974681244,72.80081394348208,0.025471116326624355,-0.4949335344583812,-0.775518577668846,-1.5709666832699014,21.966220834851875,0.4499998092651367,0.6444002972740925,0.3939999580383322,-0.4907573668485661,1.2787572829252305,-0.048378704405116935,0.8363786204817814,0.5024004554748522,67.64703407420731,2.5834487302879268,0.4423786624434494,12,0.030000209808347833,-0.6299996376037615,-1.3824999332427996,-1.1499996185302752,-3.130000114440919,1,-0.20699429075384812,2.0588307892537387,10.350000381469727,-2.857166212533962,10.31999969482422,1.375002980235081,10.43000030517578,-0.20699429075384812
5115,2004-12-15,10.579999923706056,10.789999961853027,10.479999542236328,10.65999984741211,1970800.0,0.0,-1.2142832814490365,-1.599992370634537,70.3517477162134,71.42575635329389,0.0529911993787362,-0.4428161559646515,-0.7747443877732998,-1.543644473667845,22.866222538561303,0.3100004196166992,0.6535155632625198,0.34649996757507573,-0.5142529328691197,1.2072528680192711,-0.08387648264702108,0.7768764177971725,0.48515245323181055,67.64703407420731,0.5567225350371245,0.4303764502220974,12,0.030000209808347833,-0.6199998855590838,-1.2899999618530291,-1.1499996185302752,-3.3199996948242205,2,-0.22211723992589139,-2.3333363608702395,10.579999923706056,2.0588307892537387,10.350000381469727,-2.857166212533962,10.31999969482422,-0.22211723992589139
5116,2004-12-16,10.220000267028807,10.6899995803833,10.210000038146973,10.529999732971193,2829700.0,-0.03402643282355955,-1.9090888073288443,3.8749970197650496,57.77778625488277,68.61932066568713,0.39320093804697187,-0.062387500235812965,-0.4374805407581501,-1.1587772927014512,23.200941202756358,0.4799995422363281,0.6638266602118623,-0.028499698638917437,-0.8766126442498052,0.8196132469719704,-0.45255617144436044,0.39555677416652557,0.8282490677108783,1.6949536094135937,-62.994077983714384,0.4240564728054437,12,0.3899998664855975,-0.24499988555908025,-0.962500333786009,-0.7899999618530256,-2.850000381469725,3,-0.17906065321836595,-1.2142832814490365,10.579999923706056,-2.3333363608702395,10.579999923706056,2.0588307892537387,10.350000381469727,-0.17906065321836595
5117,2004-12-17,10.09000015258789,10.300000190734863,10.029999732971193,10.140000343322754,2437000.0,-0.012720167421161,-2.176456728692566,0.16129121572150015,54.43038076555506,65.47522230320354,0.45679811059894604,0.08703937173241627,-0.3254256471498884,-1.0009003689079492,23.458247033184005,0.2700004577636701,0.5943146854518524,-0.1679998397827145,-1.0038440255997916,0.6678443460343626,-0.585921932691253,0.24992225312582406,0.9247192102880852,7.792257655399067,-54.83385563017298,0.4179220929085384,12,0.47499990463256836,-0.10500001907348633,-0.8300001621246338,-0.6599998474121094,-2.6000003814697266,4,-0.18334988637192806,-1.9090888073288443,10.220000267028807,-1.2142832814490365,10.579999923706056,-2.3333363608702395,10.579999923706056,-0.18334988637192806
5118,2004-12-20,9.800000190734863,10.270000457763672,9.779999732971193,10.109999656677246,3953300.0,-0.028741323832254695,-1.8000010899123349,6.199965667855576,47.509576024113024,62.01262060017245,0.6400996041224296,0.399075344996044,-0.04163653523247568,-0.6904944331867924,23.223971864485428,0.4900007247924787,0.505084020008475,-0.45899982452392507,-1.2924805676446294,0.37448091859677923,-0.8757401960842763,-0.04225945296357381,1.1556359943468255,1.9608283125206325,-57.31777138815848,0.416740371560352,12,0.48999977111816406,0.3000001907348633,-0.5825002193450928,-0.36999988555908203,-2.2899999618530273,0,-0.18265305377701246,-2.176456728692566,10.09000015258789,-1.9090888073288443,10.220000267028807,-1.2142832814490365,10.579999923706056,-0.18265305377701246
5119,2004-12-21,9.989999771118164,10.06999969482422,9.850000381469727,9.899999618530273,4124900.0,0.019387711906672322,-1.3157989840785618,-0.2903235730238911,40.17467648992874,59.32989132152835,0.35408330054347736,0.24693924245684684,-0.2393133683514126,-0.8637258587380039,23.508852574181546,0.26999950408935725,0.39547656567849643,-0.2850002288818363,-1.082377300283964,0.5123768425202915,-0.6836887645829002,0.11368830681922759,0.8715854977946851,20.7920782730377,-32.213788342221704,0.3986885357010637,12,0.3000001907348633,0.18000030517578125,-0.7674996852874756,-0.5599994659423828,-2.619999885559082,1,-0.2332332309398304,-1.8000010899123349,9.800000190734863,-2.176456728692566,10.09000015258789,-1.9090888073288443,10.220000267028807,-0.2332332309398304
5120,2004-12-22,9.93000030517578,11.0,9.850000381469727,9.850000381469727,3833000.0,-0.006005952684388194,-27.750017881410486,0.8888865341414629,34.40367995905321,56.26463679157212,0.3576311405387109,0.3559019227718121,-0.18881377152594148,-0.787136898311287,24.560034403413788,1.1499996185302734,0.27152023766170963,-0.3644997119903586,-1.1031033934059131,0.37410396942519597,-0.7338015526981359,0.004802128717418697,-0.1500005722045863,12.295126178119473,-34.35134185597755,0.36930184070777705,12,0.45999956130981623,0.28499984741211115,-0.6675002574920637,-0.4999999999999982,-2.340000152587888,2,-0.2497482799288535,-1.3157989840785618,9.989999771118164,-1.8000010899123349,9.800000190734863,-2.176456728692566,10.09000015258789,-0.2497482799288535
5121,2004-12-23,9.8100004196167,9.949999809265137,9.789999961853027,9.93000030517578,3265000.0,-0.012084580248857946,1.0000119210113787,-1.500000000000011,25.837328652265967,52.21625914518307,0.4251436406681357,0.5049407288708565,-0.08506212416137515,-0.6438916704304525,25.304258427160285,0.15999984741210938,0.15469870086006843,-0.48649959564209055,-1.2193172600203273,0.24631806873614615,-0.852908427831208,-0.12009076345297309,1.1899995803833008,2.4590721376291023,-36.535890902605566,0.36640883218911807,12,0.5799994468688965,0.4649996757507324,-0.4700002670288086,-0.38000011444091797,-2.3500003814697266,3,-0.2599388462446669,-27.750017881410486,9.93000030517578,-1.3157989840785618,9.989999771118164,-1.8000010899123349,9.800000190734863,-0.2599388462446669
5122,2004-12-27,9.729999542236328,9.890000343322754,9.630000114440918,9.890000343322754,3009100.0,-0.008155033023280689,2.2499865890220714,1.3333412806269023,21.634607008222687,47.2825780685608,0.4611461631543783,0.6049304537808045,-0.010646047771995626,-0.545026115329847,25.763110019997033,0.26000022888183594,0.0887069591652292,-0.5595004558563232,-1.3118852446322933,0.1928843329196468,-0.9356928502443083,-0.18330806146833822,1.2700004577636719,7.299228915964578,-23.875787607302243,0.3761923943879853,12,0.5850005149841309,0.5450005531311035,-0.3124995231628418,-0.2949995994567871,-2.3699994087219247,0,-0.24254879421451925,1.0000119210113787,9.8100004196167,-27.750017881410486,9.93000030517578,-1.3157989840785618,9.989999771118164,-0.24254879421451925
5123,2004-12-28,9.5,9.760000228881836,9.470000267028807,9.670000076293944,3224000.0,-0.023638186336796596,-1.5217438176902556,1.062495157146848,20.08927925204678,41.356562458031284,0.6234564462269976,0.8485049539667333,0.21452709245232704,-0.29475307219775715,25.77176997556746,0.2899999618530291,0.023806040732569755,-0.7704999923706062,-1.583200976061887,0.042200991320674675,-1.1768504842162457,-0.36414950052496664,1.4452000045776359,1.960767203072317,-22.45141153187867,0.40635049184564004,12,0.7350001335144043,0.7750000953674316,-0.08249998092651367,-0.06500005722045898,-2.260000228881836,1,-0.21157897146124593,2.2499865890220714,9.729999542236328,1.0000119210113787,9.8100004196167,-27.750017881410486,9.93000030517578,-0.21157897146124593
5124,2004-12-29,9.449999809265137,9.640000343322754,9.4399995803833,9.449999809265137,2516400.0,-0.00526317797209086,-18.999618539004388,-0.0,22.72726834860174,36.06495363940777,0.55463525966106,0.9072142544342547,0.2493489821575654,-0.21674040943241124,25.75485333871016,0.20000076293945312,-0.040330381214747746,-0.7965001583099358,-1.677056706233584,0.08405638961371231,-1.2367784322717608,-0.35622188434811086,1.4066882110595689,0.6410401405079782,-22.26314637983229,0.4402782739618241,12,0.7699999809265137,0.820000171661377,-0.009999752044677734,0.0950002670288086,-1.8799996376037589,2,-0.20529096503062905,-1.5217438176902556,9.5,2.2499865890220714,9.729999542236328,1.0000119210113787,9.8100004196167,-0.20529096503062905
5125,2004-12-30,9.4399995803833,9.520000457763672,9.40999984741211,9.449999809265137,1867500.0,-0.001058225299859883,-2.1428882833787464,-100.0,23.80950939268115,32.290700654718705,0.43127360533434356,0.8837669278965734,0.23793892715346487,-0.17866114635630304,24.826674172126022,0.1100006103515625,-0.1216756728390962,-0.7565003871917728,-1.701966575327969,0.18896580094442328,-1.22923348125987,-0.28376729312367566,1.3033533647460924,5.555506498231287,-15.57353729427149,0.4727330940680976,12,0.7650003433227539,0.8150005340576172,0.007500648498535156,0.10500049591064453,-1.7899994850158683,3,-0.21927963843618825,-18.999618539004388,9.449999809265137,-1.5217438176902556,9.5,2.2499865890220714,9.729999542236328,-0.21927963843618825
5126,2004-12-31,9.43000030517578,9.5,9.31999969482422,9.4399995803833,3137500.0,-0.0010592453021184278,1.7692330264460718,0.9999046347512743,25.139668078531614,29.036177022827207,0.354730307940061,0.8441088334725588,0.2346745458043351,-0.14370902019190446,23.412265065118458,0.18000030517577947,-0.25141005095320423,-0.7074996948242198,-1.6908318175911337,0.275832427942694,-1.1991657562076767,-0.2158336334407629,1.1800173301818848,19.298330737222308,-1.8425115165832509,0.49166606138345714,12,0.7299995422363299,0.7799997329711932,0.02249979972839533,0.11499977111816584,-1.6500000953674299,4,-0.19512196108604363,-2.1428882833787464,9.4399995803833,-18.999618539004388,9.449999809265137,-1.5217438176902556,9.5,-0.19512196108604363
5127,2005-01-03,8.989999771118164,9.600000381469727,8.90999984741211,9.5,5185400.0,-0.04665965215463619,-1.0597028521975784,51.003719599418694,19.090879140791074,25.878544035791435,0.6954171669187375,1.2015868522561703,0.6395837636523538,0.31957780240688294,21.48080744364469,0.6900005340576172,-0.3890946905812136,-1.0560002326965332,-2.1099632559389097,-0.002037209454156752,-1.5829817443177205,-0.5290187210753459,1.4652157113754871,9.41175150624376,-10.96219143013968,0.5269815116211882,1,0.9650001525878906,1.015000343322754,0.507500410079956,0.5550003051757812,-1.5899996757507315,0,-0.17018907362896318,1.7692330264460718,9.43000030517578,-2.1428882833787464,9.4399995803833,-18.999618539004388,9.449999809265137,-0.17018907362896318
5128,2005-01-04,8.8100004196167,9.130000114440918,8.569999694824219,9.06999969482422,7382300.0,-0.02002217531525885,1.9473697419307883,0.5098022716138066,8.837195273143564,22.396601678370864,0.8048560194931902,1.2819174582335862,0.8013418353772988,0.5297173936934136,19.521929714078958,0.5600004196166992,-0.48665780202063047,-1.1309996128082282,-2.239548224926043,-0.02245100069041328,-1.6852739188671357,-0.5767253067493208,1.4288848739655364,22.429960685468597,7.703797475652076,0.5542743060589078,1,0.9749994277954102,1.0249996185302734,0.7224996089935303,0.7349996566772461,-1.5300002098083496,1,-0.1645857227059453,-1.0597028521975784,8.989999771118164,1.7692330264460718,9.43000030517578,-2.1428882833787464,9.4399995803833,-0.1645857227059453
5129,2005-01-05,8.789999961853027,8.970000267028809,8.75,8.850000381469727,3787000.0,-0.0022701994110168044,-2.1428532503184585,0.2307714879928385,8.755744571635248,19.546831079768868,0.7115641811417817,1.2020944821631367,0.8028148664695482,0.5802074467512419,17.319858508177933,0.2200002670288086,-0.5753528410863282,-1.0485000610351562,-2.1857779771773362,0.08877785510702374,-1.6171390191062454,-0.47986110296406714,1.1818636359279253,21.359234987046705,12.776672893849504,0.5686389580710897,1,0.4699997901916504,1.0450000762939453,0.7650001049041748,0.755000114440918,-1.239999771118165,2,-0.1763367687669598,1.9473697419307883,8.8100004196167,-1.0597028521975784,8.989999771118164,1.7692330264460718,9.43000030517578,-0.1763367687669598
5130,2005-01-06,8.739999771118164,9.0600004196167,8.720000267028809,8.899999618530273,2693200.0,-0.005688303862554589,-2.400020980955015,2.666645474052293,10.215033088915803,17.81102046161885,0.6425858252899435,1.1711626392109515,0.8642730340304823,0.6575225938046856,16.241495557241358,0.3400001525878906,-0.6297392459359035,-1.0090002536773675,-2.197717473736514,0.17971696638177903,-1.6033588637069407,-0.4146416436477942,1.007565602189711,16.504850773216397,6.759780822092228,0.5943586100295728,1,0.49000024795532227,1.0950002670288086,0.7650003433227539,0.8050003051757812,-1.25,3,-0.1338672345648243,-2.1428532503184585,8.789999961853027,1.9473697419307883,8.8100004196167,-1.0597028521975784,8.989999771118164,-0.1338672345648243
5131,2005-01-07,8.649999618530272,8.9399995803833,8.569999694824219,8.869999885559082,3177000.0,-0.010297500565766948,1.0555568801044803,1.375002980235092,10.439539134189317,16.567124031170696,0.6154575879984012,1.1815509000147557,0.9481578894848468,0.7712385612050667,15.773348313170457,0.36999988555908203,-0.687596896364596,-1.0100003719329855,-2.2494910464381164,0.2294903025721453,-1.629745709185551,-0.3902550346804201,0.9091552462202177,7.766977706257223,-2.1331928734819448,0.6197453372525654,1,0.5150003433227557,1.185000419616701,1.0050003528594988,0.8950004577636737,-1.0999994277954093,4,-0.11560688638882854,-2.400020980955015,8.739999771118164,-2.1428532503184585,8.789999961853027,1.9473697419307883,8.8100004196167,-0.11560688638882854
5132,2005-01-10,8.619999885559082,8.859999656677246,8.529999732971191,8.670000076293945,3726000.0,-0.00346817737505134,-1.8695583668155225,0.22727331839245202,12.179464450555017,15.688255719893835,0.5268493819002362,1.1358989085933366,0.9944565668349252,0.8154401419303383,15.272776777677171,0.3299999237060547,-0.7352378738488436,-0.9550001144409173,-2.2363728995715313,0.3263726706896968,-1.5956865070062243,-0.31431372187561024,0.7808901520032041,15.000015894561836,3.926388062205133,0.6406863925653068,1,0.4650001525878906,1.195000171661377,1.242499828338623,0.9250001907348633,-1.0399999618530273,0,-0.09744775950147833,1.0555568801044803,8.649999618530272,-2.400020980955015,8.739999771118164,-2.1428532503184585,8.789999961853027,-0.09744775950147833
5133,2005-01-11,8.340000152587889,8.649999618530272,8.289999961853027,8.600000381469728,3593100.0,-0.03248256806131411,1.0000052982097447,5.199984741269216,0.0,13.16300368116031,0.698448226768086,1.3255554632376558,1.2830019651381779,1.104644940848674,15.002757798706416,0.3599996566772443,-0.7677587646891091,-1.13449983596802,-2.4739180918241264,0.20491841988808623,-1.8042089638960732,-0.4647907080399669,0.9041296301480006,6.493527403876886,-3.2123644681070083,0.6697091279280533,1,0.6050000190734881,1.355000019073488,1.6174998283386248,1.2249999046325701,-0.9800000190734854,1,-0.11270983693312953,-1.8695583668155225,8.619999885559082,1.0555568801044803,8.649999618530272,-2.400020980955015,8.739999771118164,-0.11270983693312953
5134,2005-01-12,8.390000343322754,8.619999885559082,8.260000228881836,8.439999580383299,2370800.0,0.005995226597130143,-1.322582431443004,0.19230458863660427,3.048791479735982,10.856257246388623,0.5389511253689214,1.1626851241095828,1.2400479947884122,1.055771431819231,14.150389217126625,0.3599996566772461,-0.7897096724981623,-0.9749996662139893,-2.291766078010042,0.34176674558206344,-1.6333828721120156,-0.3166164603159629,0.6633034752365639,16.25001043081035,6.587778954299351,0.658383205898026,1,0.5399999618530273,1.2899999618530273,1.6374995708465576,1.234999656677246,-1.070000171661376,2,-0.13230036806825718,1.0000052982097447,8.340000152587889,-1.8695583668155225,8.619999885559082,1.0555568801044803,8.649999618530272,-0.13230036806825718
5135,2005-01-13,8.229999542236326,8.479999542236326,8.229999542236326,8.409999847412111,4063000.0,-0.019070416512409927,-1.7777730682829105,3.600061036087786,2.9761995993436443,8.39364963758996,0.5691114988935766,1.1990803148049647,1.405058684182844,1.2188540324688244,13.273396129769466,0.25,-0.7945549005122992,-1.0175004482269312,-2.2966265191344633,0.26162562268060086,-1.6570634836806981,-0.3779374127731643,0.6646435583874943,0.0,-10.136607156549918,0.6395630354537662,1,0.685000419616701,1.3850002288818377,1.8650007247924822,1.445000648498537,-0.9599995613098127,3,-0.08262447014871754,-1.322582431443004,8.390000343322754,1.0000052982097447,8.340000152587889,-1.8695583668155225,8.619999885559082,-0.08262447014871754
5136,2005-01-14,8.390000343322754,8.420000076293945,8.239999771118164,8.380000114440918,4337100.0,0.019441167677507698,4.142888283378746,-0.055556732929257585,11.931866518197168,7.5982037906350826,0.2749908107368757,0.943315280672465,1.2533198033504984,1.0660901567626695,13.155567454343814,0.19000053405761896,-0.8135126546690614,-0.7659996509551998,-2.0136399939476117,0.48164069203721205,-1.3898198224514058,-0.1421794794589939,0.3717140456235679,25.396947939988372,14.285868753624346,0.6238201714962062,1,0.28999948501586914,1.2249994277954102,1.7624998092651367,1.2849998474121094,-1.130000114440918,4,-0.10727062400192422,-1.7777730682829105,8.229999542236326,-1.322582431443004,8.390000343322754,1.0000052982097447,8.340000152587889,-0.10727062400192422
5137,2005-01-18,8.239999771118164,8.399999618530272,8.119999885559082,8.300000190734862,4441900.0,-0.017878494167639536,1.153850103987486,-5.999904634750919,12.500042574690355,8.005186824140281,0.3435430403737154,0.998822281675082,1.4093648765179658,1.2183774167111956,13.617896709780542,0.27999973297118963,-0.8473715367411607,-0.8235002040863044,-2.0537723659722182,0.4067719577996094,-1.4386362850292613,-0.2083641231433475,0.4153716484861594,22.64149924875625,9.944470563563357,0.6151360809429569,1,0.35000038146972656,1.320000171661377,1.9150004386901855,1.4350004196166992,-0.9099998474121094,1,-0.08373781547929204,4.142888283378746,8.390000343322754,-1.7777730682829105,8.229999542236326,-1.322582431443004,8.390000343322754,-0.08373781547929204
5138,2005-01-19,8.010000228881836,8.229999542236326,7.889999866485597,8.210000038146973,8572300.0,-0.027912566580704845,1.8333445920439526,3.333306842565465,11.29036641059352,8.286811472913422,0.5007922763319268,1.1466320965464742,1.642538542867694,1.4541395731415072,14.908189873859868,0.34999990463256747,-0.9002634091312913,-0.9639997482299805,-2.228634475466773,0.30063497900681213,-1.5963171118483768,-0.33168238461158417,0.5382968839134392,16.43840537820034,2.1248190492083125,0.6323173636183964,1,0.4649999141693115,1.434999704360962,2.1500000953674316,1.6649999618530273,-0.6100001335144034,2,-0.053682932944910444,1.153850103987486,8.239999771118164,4.142888283378746,8.390000343322754,-1.7777730682829105,8.229999542236326,-0.053682932944910444
5139,2005-01-20,7.6599998474121085,8.010000228881836,7.550000190734862,7.6500000953674325,15389200.0,-0.043695427149642696,-3.3809618960901258,-0.04999880790595874,9.545492180093575,8.212418038599843,0.7528116445243311,1.3840874928017781,1.9952576172550005,1.8063291158956654,16.47812800634871,0.46000003814697354,-0.9067186842068402,-1.1975001335144055,-2.496858314799087,0.10185804777027574,-1.8471792241567462,-0.5478210428720649,0.7566378161212315,11.82792832055786,-3.4450525839568247,0.6496790906423408,1,0.5850000381469735,1.6150002479553232,2.5825004577636728,2.015000343322755,-0.39999961853027255,3,-0.039164454291609196,1.8333445920439526,8.010000228881836,1.153850103987486,8.239999771118164,4.142888283378746,8.390000343322754,-0.039164454291609196
5140,2005-01-21,7.449999809265138,7.769999980926514,7.4099998474121085,7.690000057220459,5085000.0,-0.02741514912926768,-1.249999627471163,-24.00061990368068,8.750032285816033,8.024695055447255,0.8499645749989346,1.4743568455169394,2.1991446050163814,2.023865928687438,16.43375171910681,0.3600001335144052,-0.8840467512101711,-1.2835001468658431,-2.624580242614697,0.05757994888300999,-1.9540401947402701,-0.6129600989914161,0.7933103597085074,3.960391365189368,-10.357132140307918,0.6705400478744267,1,0.6849999427795401,1.755000114440917,2.830000400543212,2.2250003814697257,0.01000022888183505,4,-0.017449616232484533,-3.3809618960901258,7.6599998474121085,1.8333445920439526,8.010000228881836,1.153850103987486,8.239999771118164,-0.017449616232484533
5141,2005-01-24,7.260000228881836,7.539999961853027,7.260000228881836,7.449999809265138,2446900.0,-0.025503300033244303,-1.9473721195207525,0.7916641003582302,9.767481059598083,7.7566969008964834,0.9186649768169293,1.5426121365938403,2.3845658322760546,2.2192562647115537,16.621782727545252,0.2799997329711914,-0.8676599803484812,-1.3459997177124023,-2.7399776160455467,0.04797818062074111,-2.0429886668789745,-0.6490107685458302,0.8166478757795019,0.0,-14.32099437968076,0.6969889491665718,1,0.6949996948242179,1.869999885559082,3.0249998569488525,2.4149999618530273,0.009999752044677734,0,0.0013773762712701032,-1.249999627471163,7.449999809265138,-3.3809618960901258,7.6599998474121085,1.8333445920439526,8.010000228881836,0.0013773762712701032
5142,2005-01-25,7.369999885559082,7.519999980926514,7.320000171661378,7.380000114440918,2292900.0,0.01515146738420814,-2.636371517994199,0.05263289982883993,15.384633019110268,9.466100569686514,0.6847106919624295,1.3141173476468957,2.2634345386877897,2.1111902720060236,17.229596736198342,0.25999975204467773,-0.8693241733501509,-1.1180000782012947,-2.510908391263948,0.27490823486135874,-1.8144542347326222,-0.42154592166996796,0.5433186439463551,11.340178818976776,-1.8743232789390714,0.6964541565313267,1,0.570000171661377,1.760000228881836,2.9225003719329834,2.3050003051757812,-0.309999942779541,1,-0.014925326782267878,-1.9473721195207525,7.260000228881836,-1.249999627471163,7.449999809265138,-3.3809618960901258,7.6599998474121085,-0.014925326782267878
5143,2005-01-26,7.489999771118164,7.519999980926514,7.25,7.329999923706055,2217300.0,0.016282209962338312,1.4545423019069128,-15.999618539004388,20.183499081542266,11.36995696988721,0.48216303565417284,1.0917889532385434,2.127987466086804,1.9940011499794572,18.306212094643637,0.26999998092651367,-0.8691614421459786,-0.8975001811981205,-2.272906319571341,0.47790595717509987,-1.5852032503847315,-0.2097971120115103,0.29265509826255265,31.57890774207635,18.593486196886325,0.6877030691866104,1,0.3749999999999991,1.635000228881836,2.7850003242492676,2.185000419616699,-0.36999988555908203,2,-0.021361796034904734,-2.636371517994199,7.369999885559082,-1.9473721195207525,7.260000228881836,-1.249999627471163,7.449999809265138,-0.021361796034904734
5144,2005-01-27,7.510000228881836,7.75,7.360000133514403,7.510000228881836,2480400.0,0.002670288167537116,-1.599997456870097,0.0,21.39537978389322,13.416532545948275,0.36230776424172717,0.9686602787074268,2.088262807381625,1.9852592022783853,19.206562813950733,0.3899998664855966,-0.8879240504138686,-0.7804997444152839,-2.1133790666284824,0.5523795777979155,-1.4469394055218832,-0.11406008330868467,-0.26000022888183594,50.00004584972844,35.9123823865702,0.6664396611065996,1,0.3249998092651367,1.614999771118164,2.684999942779541,2.1649999618530273,-0.3400001525878906,3,-0.01464715448228171,1.4545423019069128,7.489999771118164,-2.636371517994199,7.369999885559082,-1.9473721195207525,7.260000228881836,-0.01464715448228171
5145,2005-01-28,7.369999885559082,7.630000114440918,7.320000171661378,7.5999999046325675,1695100.0,-0.018641856066041518,1.1379274057631377,-100.0,20.909119676930175,14.414005119140832,0.4106750509494077,0.9967330657417346,2.201347400789558,2.1334231928975242,20.25890684381891,0.3099999427795401,-0.8646235836928557,-0.8170001029968255,-2.09436752275451,0.4603673167608582,-1.4556838128756677,-0.1783163931179832,-0.11999988555908203,23.999977111816406,8.73634947907932,0.6386837098788419,1,0.4549999237060538,1.755000114440918,2.8600001335144043,2.3050003051757812,-0.2799997329711905,4,-0.014925326782267878,-1.599997456870097,7.510000228881836,1.4545423019069128,7.489999771118164,-2.636371517994199,7.369999885559082,-0.014925326782267878
5146,2005-01-31,7.5900001525878915,7.670000076293945,7.5,7.550000190734862,1587000.0,0.02985078296403798,-1.4285665628980728,-0.17391286319958546,28.451908723478297,16.18643469122838,0.07293021048924953,0.6659608545392421,1.94708386582463,1.9245454639082995,21.54999013084221,0.3000001907348633,-0.8500423656169396,-0.5049998283386214,-1.6650814709265243,0.6550818142492814,-1.0850406496325737,0.07504099295532995,-0.3300001525878917,68.0000305175783,50.52594882059273,0.5800408212939515,1,0.14999961853027166,1.0099997520446768,2.7124998569488517,2.0850000381469718,-0.6600003242492694,0,-0.01712781447001599,1.1379274057631377,7.369999885559082,-1.599997456870097,7.510000228881836,1.4545423019069128,7.489999771118164,-0.01712781447001599
5147,2005-02-01,7.460000038146973,7.630000114440918,7.449999809265138,7.480000019073486,2572000.0,-0.01712781447001599,-7.999916554412839,-0.4999999999999778,30.357163384228656,18.30496768829895,0.09012990303745738,0.7119628132595004,2.0412484384596095,2.051293332621386,23.42531136944459,0.18000030517578036,-0.8275011119588491,-0.5584999561309818,-1.6708852620315966,0.5538853497696321,-1.1146926090812883,-0.0023073031806744027,-0.19020003814697262,42.00000762939453,22.181195725543883,0.5561926529503071,2,0.1700000762939453,1.1100001335144043,2.872499942779541,2.2150001525878906,-0.3600001335144052,1,-0.025469176440869545,-1.4285665628980728,7.5900001525878915,1.1379274057631377,7.369999885559082,-1.599997456870097,7.510000228881836,-0.025469176440869545
5148,2005-02-02,7.360000133514403,7.550000190734862,7.329999923706055,7.420000076293945,2264700.0,-0.01340481288488149,-2.666660043948344,3.0000000000000444,27.51093548899604,20.30112805595478,0.09859979266756635,0.7354704679137809,2.1073804892574737,2.1402412656385392,24.78809565473289,0.2200002670288077,-0.8387688095680605,-0.585999846458436,-1.6698214649675256,0.4978217720506528,-1.1279106557129799,-0.044089037203891124,-0.08059613351440298,9.302320423608599,-10.514847367677746,0.5419108092545445,2,0.14999985694885343,1.1449999809265146,2.934999942779542,2.31500005722046,-0.4200000762939444,2,-0.040760894740855425,-7.999916554412839,7.460000038146973,-1.4285665628980728,7.5900001525878915,1.1379274057631377,7.369999885559082,-0.040760894740855425
5149,2005-02-03,7.239999771118164,7.3499999046325675,7.079999923706055,7.300000190734862,2560100.0,-0.016304396768935803,2.375002980235107,1.0000079472935195,28.000023735874038,22.440015994850114,0.1707097852437176,0.7730283241244322,2.1949664615973674,2.2466232774898884,26.385624298223366,0.2800002098083487,-0.8526888051522441,-0.6285001993179318,-1.679379978558213,0.42237957992234865,-1.1539400889380715,-0.10306030969779112,0.5100002288818359,27.118611191930945,4.5966406376425155,0.5254398896201403,2,0.17500019073486328,1.1200003623962402,3.015000343322754,2.435000419616699,-0.25999975204467773,3,-0.016574570352582918,-2.666660043948344,7.360000133514403,-7.999916554412839,7.460000038146973,-1.4285665628980728,7.5900001525878915,-0.016574570352582918
5150,2005-02-04,7.570000171661378,7.6500000953674325,7.21999979019165,7.21999979019165,3735800.0,0.045580167261835,-1.4571419229323053,-5.833298895335077,33.05785824191828,25.02783568177458,-0.1569873671221096,0.3698422263147858,1.8399089234115484,1.907818958004884,27.892306218378447,0.43000030517578214,-0.8346436038006146,-0.23999981880187882,-1.2140634445870804,0.7340638069833236,-0.7270316316944792,0.2470319940907224,0.16659982681274332,83.05086800504331,58.37715379926019,0.4870318128926011,2,-0.1550002098083505,0.7699999809265128,2.674999713897704,2.1050000190734854,-0.8400001525878915,4,-0.05284016992031915,2.375002980235107,7.239999771118164,-2.666660043948344,7.360000133514403,-7.999916554412839,7.460000038146973,-0.05284016992031915
5151,2005-02-07,7.6500000953674325,7.860000133514403,7.5999999046325675,7.619999885559082,1893500.0,0.010568021385988668,-6.428559750955187,0.08571479174500643,37.446819994444375,27.479189790145035,-0.19651351420095242,0.22249081456087794,1.7278501064283018,1.8224246986713686,28.912714862365018,0.28999996185302557,-0.7679600593737934,-0.10999991893768257,-1.0016926188459694,0.7816927809706042,-0.555846268891826,0.33584643101646083,-0.5700001716613778,73.07692542819068,46.15728191757069,0.44584634995414324,2,-0.18000006675720304,0.6900000572204581,2.579999923706054,2.0250000953674308,-0.9500002861022949,0,-0.07320260598671846,-1.4571419229323053,7.570000171661378,2.375002980235107,7.239999771118164,-2.666660043948344,7.360000133514403,-0.07320260598671846
5152,2005-02-08,7.78000020980835,7.869999885559082,7.639999866485597,7.699999809265138,3008300.0,0.01699347880003832,-1.299996900562917,2.6666613685129645,44.88889171458877,30.224233416039095,-0.29305701209012813,0.02775646811043231,1.5634169528036281,1.6885297738199654,29.892504273760355,0.23000001907348544,-0.6668403462676205,0.06200017929077184,-0.7330265523460593,0.857026910927603,-0.3355131865276437,0.4595135451091874,-0.6844002819061279,88.60763543081333,57.868686156989746,0.3975133658184156,2,-0.30500030517578125,0.559999942779541,2.4049997329711914,1.8949999809265137,-1.1800003051757821,1,-0.10925454480041286,-6.428559750955187,7.6500000953674325,-1.4571419229323053,7.570000171661378,2.375002980235107,7.239999771118164,-0.10925454480041286
5153,2005-02-09,7.4000000953674325,7.820000171661378,7.3499999046325675,7.78000020980835,2497700.0,-0.04884320105311124,1.043479252402326,-4.749977648370161,44.298253961249515,32.76899721352313,0.08139347948427567,0.3517581823254048,1.903536072264326,2.0598311134791745,30.658030008771174,0.47000026702881037,-0.571189217473707,-0.270999932289123,-1.0210708686681835,0.4790710040899375,-0.6460354004786533,0.10403553590040726,-0.2734241691589361,40.50635279915508,7.070621078941187,0.37503546818953004,2,0.07499980926513583,0.7049999237060538,2.579999923706054,2.2750000953674308,-1.059999942779541,2,-0.040540565793056094,-1.299996900562917,7.78000020980835,-6.428559750955187,7.6500000953674325,-1.4571419229323053,7.570000171661378,-0.040540565793056094
5154,2005-02-10,7.28000020980835,7.510000228881836,7.199999809265138,7.380000114440918,2335700.0,-0.016216200542241266,-1.384612139874308,0.26315756451730354,46.118732397586186,35.570065293596016,0.18476708928414975,0.40510583693053803,1.9798263917613745,2.1673123675392922,31.509570953396484,0.31000041961669833,-0.500536770792988,-0.3354998111724852,-1.023241322346518,0.35224170000154853,-0.679370566759502,0.008370944414531678,-0.1236873252258297,11.940356930364587,-24.181837658434297,0.34387075558701674,2,0.19499969482421875,0.7899999618530273,2.5299997329711914,2.3949999809265137,-0.9700002670288086,3,-0.04670331631719027,1.043479252402326,7.4000000953674325,-1.299996900562917,7.78000020980835,-6.428559750955187,7.6500000953674325,-0.04670331631719027
5155,2005-02-11,7.550000190734862,7.5999999046325675,7.25,7.300000190734862,2823600.0,0.03708790839906051,1.0000027247882108,-2.5000023841880648,56.38766038628404,38.67403770057443,-0.06371502404298379,0.08595702142063555,1.6519117551806763,1.8785724609066632,32.23352493715693,0.34999990463256747,-0.4382089930405044,-0.031499862670899326,-0.6556212146780895,0.5926214893362909,-0.34356053867449443,0.2805608133326958,-0.3651398261132801,52.238856957409,11.07043453672884,0.31206067600359494,2,-0.07500028610229403,0.5199999809265146,1.9974997043609628,2.125000000000001,-1.2200002670288077,4,-0.07549670957106247,-1.384612139874308,7.28000020980835,1.043479252402326,7.4000000953674325,-1.299996900562917,7.78000020980835,-0.07549670957106247
5156,2005-02-14,7.489999771118164,7.6500000953674325,7.389999866485597,7.559999942779541,1946600.0,-0.007947075245154145,1.079997863773591,-0.2800006866455078,52.70269747804941,41.15687482211007,-0.021670265991023285,0.07913164577595921,1.6466257852378607,1.9226469057180218,32.9340474297432,0.26000022888183594,-0.3808336952608302,-0.046500253677367986,-0.5416249006125895,0.4486243932578535,-0.2940625771449792,0.20106206979024321,-0.28999996185302646,43.28357146720634,-1.5894360665708405,0.24756232346761098,2,-0.014999866485595703,0.5199999809265137,2.0425002574920654,2.185000419616699,-1.2099995613098145,0,-0.10146859482897141,1.0000027247882108,7.550000190734862,-1.384612139874308,7.28000020980835,1.043479252402326,7.4000000953674325,-0.10146859482897141
5157,2005-02-15,7.550000190734862,7.739999771118164,7.4000000953674325,7.46999979019165,1686600.0,0.008010737176262994,-2.0909090909091077,-1.1428600622611436,51.3888968606935,43.80998164118757,-0.07550136969816723,-0.03711519018889309,1.5139201575944368,1.8454706813458683,33.30051646518051,0.33999967575073153,-0.30541457605673017,0.04800014495849503,-0.3207589024226376,0.41675919233962766,-0.1363793787320713,0.23237966864906134,-0.3232003784179671,56.45164143404817,9.488184010570336,0.18437952369056643,2,-0.07500028610229403,0.419999599456788,1.9499998092651376,2.125000000000001,-1.2200002670288077,1,-0.11258282913857676,1.079997863773591,7.489999771118164,1.0000027247882108,7.550000190734862,-1.384612139874308,7.28000020980835,-0.11258282913857676
5158,2005-02-16,7.579999923706055,7.630000114440918,7.420000076293945,7.510000228881836,1407700.0,0.003973474465339466,1.470587575312188,0.8749918044023868,51.61289471972549,46.43363397272662,-0.07935760342254028,-0.10643835764134835,1.4071633744062702,1.8019676705651566,33.221683177368305,0.21000003814697266,-0.258568120383984,0.09949989318847674,-0.18508480816832318,0.38408459454527666,-0.04279245748992366,0.24179224386687714,-0.32747210845947183,70.37039653427661,22.808263508711377,0.14229235067840018,2,-0.04500007629394531,0.2849998474121085,1.8700001239776611,2.2350001335144043,-1.2799997329711923,2,-0.1292876027621832,-2.0909090909091077,7.550000190734862,1.079997863773591,7.489999771118164,1.0000027247882108,7.550000190734862,-0.1292876027621832
5159,2005-02-17,7.360000133514403,7.639999866485597,7.300000190734862,7.639999866485597,1784100.0,-0.029023719314773766,1.428571428571426,-4.000013623978227,49.777783429177525,48.29140343797764,0.1781932585307393,0.09479396748026314,1.548523778137457,2.008484852777923,32.640248763494625,0.3399996757507342,-0.2150803572920772,-0.10549991130828928,-0.3817512071531244,0.1707513845365458,-0.24362555923070683,0.032625736614128265,-0.08277343545532023,22.449017325740083,-26.933053562144867,0.13812564792241736,2,0.17499971389770597,0.48999977111816495,1.9600000381469735,2.3350000381469735,-1.2899999618530256,3,-0.13858695141618993,1.470587575312188,7.579999923706055,-2.0909090909091077,7.550000190734862,1.079997863773591,7.489999771118164,-0.13858695141618993
5160,2005-02-18,7.320000171661378,7.559999942779541,7.309999942779541,7.389999866485597,1810800.0,-0.005434777327092966,-4.5555461365658205,0.249999148504261,43.47826487575634,48.96156398034564,0.20003743974426946,0.1312864452958573,1.5177919457521325,2.0384648427649372,31.803500459671103,0.25,-0.15352332070388197,-0.13899989128112722,-0.42280121473211185,0.1448014321698574,-0.28090055300662,0.0029007704443655413,-0.019999980926515448,4.545454545454939,-40.72669984039126,0.14190066172549246,2,0.21499967575073153,0.4599995613098127,1.9850001335144034,2.3600001335144034,-1.0399999618530282,4,-0.1379781701087861,1.428571428571426,7.360000133514403,1.470587575312188,7.579999923706055,-2.0909090909091077,7.550000190734862,-0.1379781701087861
5161,2005-02-22,7.269999980926514,7.53000020980835,7.230000019073486,7.260000228881836,1687500.0,-0.0068306269893865235,-7.571413001273833,-0.1428542234332425,45.22613209819006,48.99903513407911,0.21284937996322473,0.19191372018131858,1.4982447729540311,2.0788509487120983,30.76137213801278,0.3000001907348633,-0.08314800376200981,-0.18950006961822474,-0.47185678892662075,0.09285664969017127,-0.33067842927242275,-0.04832170996402674,0.5999999046325684,7.843133588332256,-36.27967314505294,0.1411783596541978,2,0.24000000953674405,0.48000001907348633,1.994999885559082,2.3949999809265137,-0.9200000762939462,1,-0.1292984951425904,-4.5555461365658205,7.320000171661378,1.428571428571426,7.360000133514403,1.470587575312188,7.579999923706055,-0.1292984951425904
5162,2005-02-23,7.260000228881836,7.380000114440918,7.199999809265138,7.3499999046325675,1366500.0,-0.0013754817153938115,1.4000025431298817,-9.000190739592682,47.36842501526508,49.34016525119195,0.15793905682695097,0.2036935094217185,1.4406932384929974,2.0746100664325695,29.689525427470176,0.18000030517578036,-0.04599974628552417,-0.1939998388290407,-0.48775238723311176,0.09975270957503035,-0.3408761130310758,-0.04712356462700562,0.5971996593475346,13.636457230421573,-33.44959946863072,0.14687627420203553,2,0.20999956130981445,0.47999954223632724,1.8874995708465576,2.4049997329711914,-1.010000228881836,2,-0.1349862242668859,-7.571413001273833,7.269999980926514,-4.5555461365658205,7.320000171661378,1.428571428571426,7.360000133514403,-0.1349862242668859
5163,2005-02-24,7.329999923706055,7.360000133514403,7.139999866485597,7.199999809265138,1923100.0,0.009641830939032925,1.3157857752346565,-1.444450920034125,52.432436054861526,50.041687879778095,0.08601054334025271,0.12763641260088576,1.3015957387703274,1.982488958859383,28.502515716607725,0.22000026702880682,-0.027577140606902972,-0.11600015163421595,-0.41430420635731924,0.18230390308888733,-0.26515217899576715,0.033151875727335245,0.5009119613647464,38.00001144409162,-11.13212163886626,0.14915202736155145,2,0.1099998950958252,0.32499980926513583,1.7450001239776611,2.2800002098083496,-1.0699996948242188,3,-0.1364256494418078,1.4000025431298817,7.260000228881836,-7.571413001273833,7.269999980926514,-4.5555461365658205,7.320000171661378,-0.1364256494418078
5164,2005-02-25,7.4000000953674325,7.449999809265138,7.269999980926514,7.3400001525878915,1727400.0,0.00954981887994144,1.2500067055489272,0.461537615082716,44.65408616416631,48.73795741065392,0.03891474505811132,0.051619317694183486,1.154471816173129,1.8838436373993934,27.993116041038203,0.17999982833862394,-0.04140577637651699,-0.040499973297118075,-0.33789044675464996,0.2568905001604138,-0.18919521002588358,0.10819526343164743,0.38945706858825613,61.90480515529006,16.358302222278567,0.14869523672876592,2,0.039999723434447354,0.14499998092651278,1.5599999427795401,2.0950000286102286,-1.2699999809265146,4,-0.14864863384545024,1.3157857752346565,7.329999923706055,1.4000025431298817,7.260000228881836,-7.571413001273833,7.269999980926514,-0.14864863384545024
5165,2005-02-28,7.260000228881836,7.5900001525878915,7.239999771118164,7.3400001525878915,2611300.0,-0.01891890063261481,-4.83329889533499,-1.3333333333333481,38.18182291078143,47.1245269031797,0.14913522890207886,0.19284290525788617,1.2141309963692546,1.9996819433905415,27.168628793261167,0.35000038146972745,-0.029700970210157607,-0.1749998569488529,-0.48180001999377975,0.13180030609607396,-0.32839993847131677,-0.021599775426389023,0.4904894972256475,26.666730244913804,-14.761310361637204,0.15340008152246346,2,0.17999958992004395,0.21499967575073242,1.499999761581421,2.065000057220459,-1.2100000381469735,0,-0.1639118484440789,1.2500067055489272,7.4000000953674325,1.3157857752346565,7.329999923706055,1.4000025431298817,7.260000228881836,-0.1639118484440789
5166,2005-03-01,7.460000038146973,7.519999980926514,7.28000020980835,7.28000020980835,2704200.0,0.02754818222587585,-1.6666666666666667,-2.249999999999975,40.69766829373505,45.93661261796208,-0.06209780906291229,-0.01833562704996705,0.9460637056881005,1.7668579897338468,26.454305972813614,0.25999975204467773,-0.00872066044682196,0.03149995803832972,-0.26686579794943377,0.3298657140260932,-0.11768291995555202,0.18068283603221147,0.2538602963831975,71.1111040468612,34.17826029930962,0.14918287799388152,3,-0.07000017166137606,0.014999866485595703,1.2099997997283936,1.7950000762939453,-1.5,1,-0.15817691987998017,-4.83329889533499,7.260000228881836,1.2500067055489272,7.4000000953674325,1.3157857752346565,7.329999923706055,-0.15817691987998017
5167,2005-03-02,7.269999980926514,7.420000076293945,7.25,7.4000000953674325,1609800.0,-0.025469176440869545,1.0,-0.722223546771152,45.7516295055665,45.28536092749997,0.0938798024252101,0.16516854102955136,1.0685759936454602,1.9259489261429543,25.633528224817724,0.21000003814697266,-0.04135837020752042,-0.14900009632110578,-0.4551408013782954,0.15714060873608382,-0.302070448849701,0.004070256207489464,0.4094287255209821,28.888895953138395,-7.27830842754603,0.15307035252859488,3,0.11999988555908292,0.2049999237060547,1.2725000381469727,1.9100003242492676,-1.3699998855590811,2,-0.12654746612209733,-1.6666666666666667,7.460000038146973,-4.83329889533499,7.260000228881836,1.2500067055489272,7.4000000953674325,-0.12654746612209733
5168,2005-03-03,7.059999942779541,7.320000171661378,7.059999942779541,7.269999980926514,4657000.0,-0.028885837510031154,-1.476192206211606,1.6153834867769394,43.209867821907785,44.55559252669222,0.24849241880119965,0.37053864979644136,1.2166055880220217,2.1111691320797625,24.73021311166837,0.2600002288818368,-0.06658470310855957,-0.3440001249313358,-0.6892171340588051,0.0012168841961335275,-0.5166086294950709,-0.1713916203676007,0.5870630332702405,0.0,-37.61111503405189,0.17260850456373486,3,0.2650001049041748,0.4049999713897705,1.4750001430511475,2.1200003623962402,-1.309999942779541,3,-0.114730871011968,1.0,7.269999980926514,-1.6666666666666667,7.460000038146973,-4.83329889533499,7.260000228881836,-0.114730871011968
5169,2005-03-04,7.119999885559082,7.239999771118164,6.929999828338622,7.139999866485597,10229000.0,0.008498575533404162,1.8181839856255215,0.09523798711177937,34.751760577669714,43.585980938015936,0.16859815391254518,0.3173588182187199,1.0879295182622357,2.0247303032019204,23.44250011108918,0.3099999427795419,-0.09390237036846916,-0.2780001878738405,-0.6390280272027526,0.08302765145507163,-0.4585141075382966,-0.09748626820938444,0.48009804782908017,28.787873314544086,-6.684886167327633,0.1805139196644559,3,0.1400001049041748,0.2799999713897705,1.375,2.0550003051757812,-1.2799997329711905,4,-0.12078647057586522,-1.476192206211606,7.059999942779541,1.0,7.269999980926514,-1.6666666666666667,7.460000038146973,-0.12078647057586522
5170,2005-03-07,7.170000076293945,7.289999961853027,7.110000133514403,7.1500000953674325,3042800.0,0.007022498811590561,-2.599999999999954,-0.9999999999999112,38.57143635652717,42.846570300053386,0.10625688183465964,0.24860102568535147,0.9703525122136814,1.9478345520471585,23.16517529188362,0.17999982833862394,-0.12612922781854952,-0.2079999923706053,-0.5732022261073437,0.15720224136613314,-0.3906011092389745,-0.025398875502236073,0.3630880465892625,40.67799760773293,5.937416405359848,0.18260111686836938,3,0.08999991416931152,0.22999978065490723,1.309999942779541,2.005000114440918,-1.4800000190734863,0,-0.1450488076410993,1.8181839856255215,7.119999885559082,-1.476192206211606,7.059999942779541,1.0,7.269999980926514,-0.1450488076410993
5171,2005-03-08,7.0900001525878915,7.440000057220459,7.039999961853027,7.170000076293945,3232900.0,-0.011157590356317582,-3.444437968889077,-4.000000000000133,33.802805550388044,41.33927924840038,0.17661125776070552,0.29987057690369046,0.9843212738034692,1.9976459140516072,23.348766760468738,0.40000009536743164,-0.1413936293620761,-0.25999991893768204,-0.6232600490425417,0.10326021116717765,-0.44162998399011233,-0.07836985388525175,0.3827791408408574,31.372598518252865,-0.5959986381888314,0.18163006505242985,3,0.16999983787536532,0.309999704360961,1.3849997520446768,2.0850000381469718,-1.6100001335144052,1,-0.14668546395918247,-2.599999999999954,7.170000076293945,1.8181839856255215,7.119999885559082,-1.476192206211606,7.059999942779541,-0.14668546395918247
5172,2005-03-09,6.929999828338622,7.1500000953674325,6.920000076293945,7.059999942779541,2704100.0,-0.022567041016334555,-2.066674719936942,1.62500298023511,29.032251117875703,38.73925869984641,0.3183569004738027,0.4141601434674307,1.0776488606409425,2.132128660705857,23.703793878207726,0.23000001907348722,-0.14286023948862603,-0.37750022411346507,-0.7275904930793731,-0.027409955147557064,-0.5525453585964195,-0.20245508963051062,0.5100002288818368,1.9230293098972266,-24.14750825693716,0.17504513448295414,3,0.3250002861022958,0.4650001525878915,1.240000009536744,2.245000362396241,-1.6999998092651358,2,-0.13997111316295574,-3.444437968889077,7.0900001525878915,-2.599999999999954,7.170000076293945,1.8181839856255215,7.119999885559082,-0.13997111316295574
5173,2005-03-10,7.0999999046325675,7.1599998474121085,6.929999828338622,6.960000038146973,2152300.0,0.024531036147904306,-1.299996900562885,-1.0769211018596492,41.33332570393881,38.37028531537669,0.1254977435290794,0.23245027501465465,0.8489915223556563,1.9390968703571838,23.426111322860443,0.23000001907348633,-0.14231047727560764,-0.19250013828277712,-0.5514973470978086,0.16649707053225438,-0.37199874269029287,-0.013001533875261373,0.3400001525878915,34.61535287326476,7.752663399911025,0.17949860440751575,3,0.1550002098083505,0.2950000762939462,1.00000023841858,2.075000286102296,-1.880000114440917,3,-0.1690140599131792,-2.066674719936942,6.929999828338622,-3.444437968889077,7.0900001525878915,-2.599999999999954,7.170000076293945,-0.1690140599131792
5174,2005-03-11,6.940000057220459,7.1599998474121085,6.869999885559082,7.1500000953674325,1464500.0,-0.022535190079046696,1.5217438176902909,-1.5000017029914907,38.27160057762056,38.38026061169215,0.2384613290168529,0.38543351365175127,0.9488774120995043,2.070110642235104,22.900583459538087,0.28999996185302646,-0.15131104835414266,-0.33549997806549037,-0.7276587052209367,0.05665874908995594,-0.5315793416432131,-0.13942061448776766,0.4376000022888187,12.280728171949102,-16.685961250653236,0.196079363577723,3,0.25499987602233887,0.42999982833862305,1.0674999952316284,2.2350001335144043,-1.6100001335144043,4,-0.17146974746525667,-1.299996900562885,7.0999999046325675,-2.066674719936942,6.929999828338622,-3.444437968889077,7.0900001525878915,-0.17146974746525667
5175,2005-03-14,6.980000019073486,7.03000020980835,6.920000076293945,6.940000057220459,1115200.0,0.005763683216603255,-1.7500059604701619,-0.1904759742235495,40.993788084044205,38.41316281061538,0.1727309633883518,0.3167826654023269,0.8483112626353257,1.9981888386681206,22.668071318674265,0.1100001335144043,-0.1782072788779736,-0.26700000762939435,-0.6580095334401861,0.12400951818139738,-0.46250477053479067,-0.07149524472399804,0.3265360160827644,19.298263225743845,-11.830644174842046,0.19550476290539603,3,0.17499995231628418,0.3899998664855957,0.9075000286102295,2.1100001335144043,-1.7800002098083496,0,-0.16332376266052162,1.5217438176902909,6.940000057220459,-1.299996900562885,7.0999999046325675,-2.066674719936942,6.929999828338622,-0.16332376266052162
5176,2005-03-15,6.730000019073486,7.050000190734862,6.679999828338622,7.010000228881836,1926100.0,-0.03581661881330256,1.0555568065167822,-7.000011920940324,35.675669266761034,37.293611672970336,0.3445207866546429,0.5343209514801153,1.0339136654412542,2.2188003197725763,22.851825720137164,0.37000036239624023,-0.20334670242019648,-0.47900002002716047,-0.9156331395373423,-0.04236690051697867,-0.6973165797822514,-0.26068346027206957,0.5154209551391604,10.416705989173995,-21.977875622032084,0.21831655975509076,3,0.3299999237060547,0.5449998378753662,1.1475000381469727,2.3600001335144043,-1.0300002098083487,1,-0.15453194040201557,-1.7500059604701619,6.980000019073486,1.5217438176902909,6.940000057220459,-1.299996900562885,7.0999999046325675,-0.15453194040201557
5177,2005-03-16,6.699999809265138,6.8499999046325675,6.6500000953674325,6.71999979019165,2338000.0,-0.004457683465575846,-2.333346578875235,0.07142844978652721,32.59668595617423,36.114369243444386,0.31867569519123684,0.5242550254496932,1.0120246365454024,2.2107959533776116,23.397495131748016,0.19999980926513494,-0.20800201768371007,-0.46650021076202286,-0.9281346943630924,-0.004865727160953348,-0.6973174525625572,-0.23568296896148855,0.4549537816076654,9.803870236651626,-20.97775330539629,0.23081724180053462,3,0.3450002670288077,0.5600001811981192,1.2050002813339225,2.390000343322753,-1.169999599456788,2,-0.1820895261078317,1.0555568065167822,6.730000019073486,-1.7500059604701619,6.980000019073486,1.5217438176902909,6.940000057220459,-0.1820895261078317
5178,2005-03-17,6.5999999046325675,6.800000190734862,6.559999942779541,6.670000076293945,2344200.0,-0.014925359325277054,-2.200001271564935,3.5000119209405236,28.26086618499204,35.393158755369086,0.3872902934802527,0.5766357741098869,1.0637062560406436,2.281563927742309,24.058065188116938,0.24000024795532138,-0.23797093902137423,-0.517500114440919,-1.0018174509631832,-0.03318277791865487,-0.7596587827020507,-0.2753414461797874,0.4640620570492686,6.666661368475039,-19.344552972251492,0.242158668261132,3,0.40000009536743253,0.5900001525878915,1.307500123977662,2.490000247955323,-1.0699996948242179,3,-0.20757574323561312,-2.333346578875235,6.699999809265138,1.0555568065167822,6.730000019073486,-1.7500059604701619,6.980000019073486,-0.20757574323561312
5179,2005-03-18,6.3400001525878915,6.570000171661378,6.25,6.559999942779541,5650600.0,-0.039393902394177505,1.6666653421203612,3.1428464383757078,26.530610755402506,34.055289244133014,0.5867103641829079,0.797173086030246,1.2720150579235305,2.510682755229614,24.71411925469419,0.34999990463256747,-0.2767388359534513,-0.7264998674392693,-1.3083038370468287,-0.14469589783170989,-1.017401852243049,-0.4355978826354896,0.6232494053134854,11.25001639127353,-14.071935007021612,0.29090198480377977,3,0.504999876022338,0.6549997329711905,1.4499998092651358,2.749999999999999,-0.9100003242492685,4,-0.1766562043281772,-2.200001271564935,6.5999999046325675,-2.333346578875235,6.699999809265138,1.0555568065167822,6.730000019073486,-0.1766562043281772
5180,2005-03-21,6.309999942779541,6.4099998474121085,6.28000020980835,6.300000190734862,1954700.0,-0.004731894177653073,-4.200015258876339,-0.04545346173270206,17.877100180798493,32.28576642528972,0.5385219051550552,0.7880296341045225,1.2505218592990985,2.5246425448614005,25.405627298236684,0.12999963760375888,-0.29903732487073587,-0.7060000658035275,-1.3653267314848678,-0.046673400122187125,-1.0356633986441972,-0.37633673296285775,0.5105997035415601,7.499991059305423,-11.532996047255544,0.3296633328406701,3,0.39499998092651367,0.684999942779541,1.4625000953674316,2.7800002098083496,-1.0299997329711914,0,-0.15530903771162297,1.6666653421203612,6.3400001525878915,-2.200001271564935,6.5999999046325675,-2.333346578875235,6.699999809265138,-0.15530903771162297
5181,2005-03-22,6.329999923706055,6.510000228881836,6.289999961853027,6.3400001525878915,2684900.0,0.0031695691137683113,-3.8888865341414824,-1.0000476848981927,20.9876590450249,31.391922861639635,0.446313257885639,0.7315008573610946,1.1811006067503262,2.4802526877406414,25.735375795549814,0.2200002670288086,-0.31577291732612167,-0.6390000820159916,-1.353773579079336,0.0757734150473528,-0.9963868305476637,-0.2816133334843194,0.3764797933508266,13.333322736950375,-4.2690110761291,0.35738674853167224,3,0.375,0.6649999618530273,1.442500114440918,2.760000228881836,-1.1500000953674316,1,-0.17851502812962616,-4.200015258876339,6.309999942779541,1.6666653421203612,6.3400001525878915,-2.200001271564935,6.5999999046325675,-0.17851502812962616
5182,2005-03-23,6.28000020980835,6.460000038146973,6.269999980926514,6.300000190734862,1938800.0,-0.007898849052186296,-8.499898673215158,1.999952317375282,23.287681075640094,29.386851236273113,0.4407654006292976,0.7423791651277476,1.1810462174453393,2.5166608449086976,26.024286698423527,0.19000005722045898,-0.3485754043706093,-0.6399997949600218,-1.4034821298489772,0.12348253992893365,-1.0217409624044995,-0.25825862751554407,0.3351835638371554,5.4545817099201255,-13.780540246373048,0.38174116744447784,3,0.4249997138977051,0.7149996757507324,1.4624996185302734,2.809999942779541,-1.0600004196166992,2,-0.09235674859331133,-3.8888865341414824,6.329999923706055,-4.200015258876339,6.309999942779541,1.6666653421203612,6.3400001525878915,-0.09235674859331133
5183,2005-03-24,6.329999923706055,6.489999771118164,6.300000190734862,6.480000019073486,2275400.0,0.007961737615806763,1.2352944476389598,7.500011920940657,22.758618421701684,27.66318655228213,0.3017913639833294,0.6467815312984246,1.0895680035108128,2.4508272545652865,26.113185279934576,0.20999956130981445,-0.37013212484385605,-0.5400000810623169,-1.321200267232042,0.2412001051074082,-0.9306001741471794,-0.14939998797745435,0.2121470952103497,24.99996274711693,6.6851439094452765,0.39060009308486243,3,0.32000017166137695,0.6150000095367432,1.3924999237060547,2.760000228881836,-1.2100000381469727,3,-0.12638226280251286,-8.499898673215158,6.28000020980835,-3.8888865341414824,6.329999923706055,-4.200015258876339,6.309999942779541,-0.12638226280251286
5184,2005-03-28,6.300000190734862,6.449999809265138,6.300000190734862,6.389999866485597,1796500.0,-0.004739294365366797,-2.33333686547313,0.5999974568701183,19.58040978670364,25.283922297022066,0.2586609306316827,0.6220389102672916,1.0752735379060328,2.463540219928306,26.618844915147243,0.1499996185302752,-0.3721020700996531,-0.514999818801881,-1.2939734923106423,0.2639738547068804,-0.9044866555562612,-0.12551298204750072,0.18999958038330167,12.500074505728623,-2.862605996242719,0.38948683675438067,3,0.34999990463256925,0.6449997425079355,1.3999996185302743,2.7899999618530282,-1.2300000190734854,0,-0.12222221549436119,1.2352944476389598,6.329999923706055,-8.499898673215158,6.28000020980835,-3.8888865341414824,6.329999923706055,-0.12222221549436119
5185,2005-03-29,6.070000171661378,6.360000133514403,6.070000171661378,6.329999923706055,1747500.0,-0.036507938430182185,-1.2307710647600514,2.888896541858439,17.721508290782637,23.289015521913356,0.38666452945158625,0.7992963577416559,1.262551580866778,2.674580858682236,27.97215728949174,0.28999996185302557,-0.4210965846326271,-0.6854998350143422,-1.502232024645239,0.13123235461655458,-1.0938659298297901,-0.27713374019889425,0.4199995994567862,0.0,-12.78657379318052,0.4083660948154484,3,0.3899998664855948,0.7599999904632568,1.622499704360961,3.019999980926513,-0.8500003814697275,1,-0.1054366268901743,-2.33333686547313,6.300000190734862,1.2352944476389598,6.329999923706055,-8.499898673215158,6.28000020980835,-0.1054366268901743
5186,2005-03-30,6.28000020980835,6.300000190734862,6.0999999046325675,6.130000114440918,1234200.0,0.034596380923906045,1.1052655354754388,-0.5769239939184884,30.061351129022242,23.007311652229802,0.11859021074883103,0.5231849795418997,1.0062308575965435,2.447288786159058,29.398604346160678,0.23000001907348455,-0.45120510336964514,-0.41649980545043963,-1.1881902619685638,0.35519065106768455,-0.8023450337095017,-0.03065457719137754,0.169999599456788,50.000056766382386,34.35883241433117,0.385845228259062,3,0.1549999713897705,0.5499999523162851,1.3774995803833008,2.809999942779541,-1.1200003623962411,2,-0.15923566346990892,-1.2307710647600514,6.070000171661378,-2.33333686547313,6.300000190734862,1.2352944476389598,6.329999923706055,-0.15923566346990892
5187,2005-03-31,6.3499999046325675,6.4000000953674325,6.21999979019165,6.309999942779541,2321700.0,0.011146447848025431,1.5714266251592093,0.2666662428116785,25.490176523386793,22.69945724538477,-0.007015857773461143,0.4013022057391762,0.8946045546461514,2.3599092145647136,30.587578518231556,0.18000030517578214,-0.49324018309161843,-0.3005001068115245,-1.0371346119495124,0.4361343983264634,-0.6688173593805189,0.06781714575746989,-0.27999973297118963,66.66666666666639,51.21858793500452,0.36831725256899406,3,-0.02999973297118963,0.4800002574920672,1.280000090599061,2.69000005722046,-1.1799998283386222,3,-0.18425198328591863,1.1052655354754388,6.28000020980835,-1.2307710647600514,6.070000171661378,-2.33333686547313,6.300000190734862,-0.18425198328591863
5188,2005-04-01,6.25,6.46999979019165,6.199999809265138,6.420000076293945,2306100.0,-0.015748016714081214,1.0000035321335787,-4.250005960470256,26.53059172294371,22.699455130667136,0.04259475957462033,0.461150981765174,0.9583723001341529,2.441611628776702,31.11307443081564,0.2699999809265128,-0.5084677817121444,-0.36000001430511475,-1.0908826015057596,0.37088257289553006,-0.7254413079054371,0.005441279295207657,-0.17339982986450142,44.99999999999988,27.947063718158034,0.36544129360032235,4,0.040000200271606445,0.5800001621246347,1.3549997806549072,2.7899999618530273,-1.0,4,-0.16480003356933592,1.5714266251592093,6.3499999046325675,1.1052655354754388,6.28000020980835,-1.2307710647600514,6.070000171661378,-0.16480003356933592
5189,2005-04-04,6.260000228881836,6.300000190734862,6.0999999046325675,6.21999979019165,1755700.0,0.0016000366210937589,2.333328035158736,-0.23529659257929517,24.999991721571902,23.4908875240864,0.022409776646327373,0.4041386580601456,0.9227923716906083,2.414942681458337,31.411162417277836,0.20000028610229492,-0.5181342813544303,-0.3069998025894165,-1.0122910008211887,0.3982913956423557,-0.6596454017053031,0.04564579652647005,-0.1676640739440911,47.5000596047015,29.461670301025514,0.3526455991158861,4,0.029999971389770508,0.5699999332427987,1.2874995470046997,2.7799997329711914,-1.0600004196166992,0,-0.182108674383608,1.0000035321335787,6.25,1.5714266251592093,6.3499999046325675,1.1052655354754388,6.28000020980835,-0.182108674383608
5190,2005-04-05,6.130000114440918,6.369999885559082,6.0999999046325675,6.28000020980835,1450600.0,-0.020766790684948355,-1.571422083864084,-3.749961257405796,27.272717420713974,24.189227343607406,0.1387866854408797,0.47666873419628697,1.0319447405501707,2.5241554823184593,31.822620904682964,0.26999998092651456,-0.5156031195714244,-0.38499991893768293,-1.0556004872165667,0.2856006493412009,-0.7203002030771248,-0.04969963479824102,0.3399996757507324,8.108167320922037,-10.444280803461625,0.33530028413944185,4,0.14999985694885254,0.7000000476837167,1.3624998331069946,2.9099998474121094,-0.820000171661377,1,-0.172920052690116,2.333328035158736,6.260000228881836,1.0000035321335787,6.25,1.5714266251592093,6.3499999046325675,-0.172920052690116
5191,2005-04-06,6.050000190734862,6.239999771118164,6.03000020980835,6.110000133514403,1204900.0,-0.013050558272844626,-3.1999952316239453,0.39999936421752663,26.277367689767317,24.521414745177097,0.19544489241864937,0.5004161626001027,1.0958626687010904,2.5846079158963855,33.03514112484836,0.20999956130981445,-0.4892388539771897,-0.41299984455108696,-1.056611209939442,0.2306115208372681,-0.734805527245264,-0.09119416185690987,0.4125996017456064,4.545454545454343,-14.489301385216994,0.3218056826941775,4,0.20999979972839444,0.7249999046325692,1.4074996709823617,2.989999771118165,-0.7400002479553214,2,-0.1371901445250031,-1.571422083864084,6.130000114440918,2.333328035158736,6.260000228881836,1.0000035321335787,6.25,-0.1371901445250031
5192,2005-04-07,5.960000038146973,6.079999923706055,5.949999809265138,6.03000020980835,1879700.0,-0.01487605781000112,-1.888871228376948,1.1666706403134413,26.470578954288428,24.933854804353402,0.26292926557711027,0.5417986470779725,1.1648572799342531,2.6505066698401034,34.03192279551664,0.13000011444091708,-0.4482606894444743,-0.45450000762939435,-1.096125289588457,0.1871252743296683,-0.7753126486089252,-0.13368736664986347,0.48529577102661126,1.923121009354094,-17.904624628171856,0.32081264097953127,4,0.2499997615814209,0.7349998950958252,1.4724998474121094,3.0799999237060547,-0.4700002670288086,3,-0.13422821906282956,-3.1999952316239453,6.050000190734862,-1.571422083864084,6.130000114440918,2.333328035158736,6.260000228881836,-0.13422821906282956
5193,2005-04-08,5.9000000953674325,6.010000228881836,5.880000114440918,5.949999809265138,2546500.0,-0.010067104428776896,-1.8889018400681838,0.7142798754776875,31.034470001377002,26.20652816153933,0.2855476293735011,0.5347025902919134,1.1988528411802175,2.6830972185750293,35.20211218950935,0.13000011444091797,-0.42318288424531403,-0.4544999599456778,-1.0489115534785745,0.1399116335872188,-0.7517057567121261,-0.1572941631792295,0.5155779538116443,4.0816306670664835,-16.13586299843213,0.29720579676644854,4,0.27499985694885165,0.759999990463256,1.5324997901916495,3.139999866485595,-0.32000017166137784,4,-0.12372881479216746,-1.888871228376948,5.960000038146973,-3.1999952316239453,6.050000190734862,-1.571422083864084,6.130000114440918,-0.12372881479216746
5194,2005-04-11,5.75,5.949999809265138,5.690000057220459,5.889999866485597,3140000.0,-0.02542374456658225,-1.0000000000000069,2.8000133515168453,28.124989522614896,27.362470520631806,0.39037803597965315,0.6229170555210342,1.3199246136064868,2.8024616799178297,36.42709508580643,0.2599997520446786,-0.4086333505311064,-0.545000052452087,-1.1308147321177113,0.040814627213537236,-0.8379073922848992,-0.2520927126192749,0.6227318144000238,8.823523224429776,-12.465522973174911,0.2929073398328122,4,0.3299999237060547,0.815000057220459,1.6449999809265137,3.2799999713897705,-0.09999990463256747,0,-0.08695652173913049,-1.8889018400681838,5.9000000953674325,-1.888871228376948,5.960000038146973,-3.1999952316239453,6.050000190734862,-0.08695652173913049
5195,2005-04-12,5.8400001525878915,5.9099998474121085,5.71999979019165,5.889999866485597,5734800.0,0.0156522004500681,3.2222387055415447,0.35714115415138004,31.85185263676931,27.561415132603702,0.2953841760487199,0.46707934461344447,1.2059588283831326,2.679483479435482,37.718277579973105,0.1900000572204581,-0.39628503639540646,-0.39799990653991646,-0.9217353670151942,0.1257355539353613,-0.6598676367775553,-0.13613217630227759,0.46445848609417606,27.27275879916752,4.771757189018256,0.26186773023763904,4,0.23999977111816317,0.7249999046325675,1.4899997711181632,3.12499976158142,-0.12000036239624112,1,-0.10958909702068242,-1.0000000000000069,5.75,-1.8889018400681838,5.9000000953674325,-1.888871228376948,5.960000038146973,-0.10958909702068242
5196,2005-04-13,5.690000057220459,5.8400001525878915,5.6500000953674325,5.8400001525878915,2223400.0,-0.025684947165791172,1.5333324856233388,3.0000190735954857,29.65516447595587,28.024191571778044,0.3943629479900048,0.5640916184081028,1.3226638062223985,2.790668011495516,38.42724089434564,0.19000005722045898,-0.3819129140697175,-0.49600000381469744,-1.0205709061775767,0.028570898548181844,-0.7582854549961366,-0.23371455263325824,0.5530127233154474,9.302320423608807,-14.720641982833085,0.2622854511814394,4,0.36999988555908203,0.8550000190734863,1.6399998664855957,3.2749998569488525,0.23999977111816317,2,-0.06678385072399218,3.2222387055415447,5.8400001525878915,-1.0000000000000069,5.75,-1.8889018400681838,5.9000000953674325,-0.06678385072399218
5197,2005-04-14,5.480000019073486,5.730000019073486,5.449999809265137,5.6599998474121085,3056700.0,-0.03690686046311864,-1.3333326710601867,1.1999980926525669,23.6024896228692,27.698846893991988,0.5229713779261758,0.7146462906707267,1.5004329682854136,2.9605566333765427,39.25560391371394,0.2800002098083496,-0.34688314548460664,-0.6450000524520876,-1.2007167246385562,-0.089283380265619,-0.9228583885453219,-0.3671417163588533,0.6918512392422036,5.357176308704145,-17.776242882240506,0.2778583360932343,4,0.42999982833862305,0.8249998092651367,1.8499999046325684,3.484999895095825,0.3899998664855957,3,-0.031021911624498077,1.5333324856233388,5.690000057220459,3.2222387055415447,5.8400001525878915,-1.0000000000000069,5.75,-0.031021911624498077
5198,2005-04-15,5.230000019073486,5.369999885559082,5.139999866485597,5.329999923706055,4080000.0,-0.04562043779741953,1.5555582046533953,0.5555555555555582,20.765029031038424,27.228295483932712,0.6851158673701585,0.9030464812055223,1.7178563285505595,3.1705003163058247,40.0876540132238,0.34000015258788974,-0.3584789301078555,-0.8265000581741333,-1.4669694767972663,-0.1860306395510003,-1.1467347674857002,-0.5062653488625664,0.8407920363751265,11.111130734040708,-12.815144224025664,0.3202347093115666,4,0.5249998569488525,0.9199998378753662,2.0950000286102295,3.2049999237060547,0.5300002098083496,4,0.0497131455251385,-1.3333326710601867,5.480000019073486,1.5333324856233388,5.690000057220459,3.2222387055415447,5.8400001525878915,0.0497131455251385
5199,2005-04-18,5.21999979019165,5.269999980926514,5.050000190734863,5.210000038146973,2650200.0,-0.001912089645385362,2.9999913302440104,-0.09999761581193524,23.602482632471776,26.820491618572465,0.5946072137247249,0.8694120970408719,1.698360616637478,3.1417357985091385,40.28431851123325,0.2199997901916504,-0.3739347593347233,-0.7805002689361569,-1.5067154768314959,-0.05428506104081787,-1.1436078728838268,-0.41739266498848693,0.7018655150228801,19.76740317706747,-6.888563821434428,0.36310760394766955,4,0.4250001907348633,0.8850002288818359,2.1050002574920654,3.185000419616699,0.8400001525878906,0,0.06896554559079537,1.5555582046533953,5.230000019073486,-1.3333326710601867,5.480000019073486,1.5333324856233388,5.690000057220459,0.06896554559079537
5200,2005-04-19,5.329999923706055,5.489999771118164,5.300000190734863,5.400000095367432,3227700.0,0.02107282335932159,-1.92307861599463,-7.000190739592771,18.543051585861747,25.961123162582957,0.40140515651209707,0.7190968615864373,1.5488960842118278,2.9952927475229743,40.02965131049935,0.26999998092651367,-0.3877121741509031,-0.6215001344680786,-1.3907589384439891,0.1477586695078319,-1.0061295364560339,-0.23687073248012336,0.43492966090213603,35.44300588501581,11.25494570291486,0.38462940198795514,4,0.2350001335144043,0.7200002670288086,1.9524999856948853,2.9850001335144043,0.8899998664855957,1,0.06003755651817633,2.9999913302440104,5.21999979019165,1.5555582046533953,5.230000019073486,-1.3333326710601867,5.480000019073486,0.06003755651817633
5201,2005-04-20,5.199999809265137,5.400000095367432,5.1599998474121085,5.400000095367432,3049600.0,-0.024390265722654347,1.3999990463270566,2.8571399377388436,13.375819392437037,24.506149877932803,0.4449434646937691,0.8011763108146432,1.634528485410331,3.0840515723482813,40.42596004499195,0.24000024795532315,-0.4084676352895906,-0.6950002431869509,-1.51173330188636,0.12173281551245818,-1.1033667725366554,-0.28663371383724634,0.436242484445855,22.05877299950984,3.109965762410841,0.4083665293497045,4,0.3300004005432129,0.8500003814697266,2.0625001192092896,3.0550003051757812,1.2000002861022958,2,0.10000000000000009,-1.92307861599463,5.329999923706055,2.9999913302440104,5.21999979019165,1.5555582046533953,5.230000019073486,0.10000000000000009
5202,2005-04-21,5.699999809265138,5.8400001525878915,5.380000114440918,5.380000114440918,6387400.0,0.09615384968074858,-1.8750029802350865,-1.5999961853081959,36.04061294595143,25.062387982885518,-0.10707631865448786,0.2693035394629497,1.0908651162856646,2.5437023628872355,40.05940456178273,0.6400003433227548,-0.4192690740345526,-0.1660002231597888,-0.9661950907443781,0.6341946444248006,-0.5660976569520839,0.23409721063250633,-0.6499996185302743,82.27843669835522,63.87272300198549,0.40009743379229473,4,-0.1999998092651376,0.2500002384185782,1.4675000905990592,2.440000295639037,0.6600003242492658,3,0.04035088188943936,1.3999990463270566,5.199999809265137,-1.92307861599463,5.329999923706055,2.9999913302440104,5.21999979019165,0.04035088188943936
5203,2005-04-22,5.53000020980835,5.690000057220459,5.5,5.690000057220459,1882200.0,-0.029824492130764657,1.375002980235081,-0.4999999999999986,32.863854074438095,25.588928488643653,0.005497472050263852,0.3966316775153178,1.2265761060416551,2.671794905219926,39.848368852774115,0.1999998092651376,-0.42844520460649527,-0.29599983692169207,-1.0783150484766768,0.48631537463329266,-0.687157442699184,0.09515776885579985,-0.4642000198364258,60.759499019163954,44.132406345826325,0.39115760577749226,4,-0.05000019073486328,0.39499998092651367,1.6224998235702515,2.5950000286102295,0.7999997138977051,4,0.06148276000924713,-1.8750029802350865,5.699999809265138,1.3999990463270566,5.199999809265137,-1.92307861599463,5.329999923706055,0.06148276000924713
5204,2005-04-25,5.53000020980835,5.619999885559082,5.5,5.539999961853027,1898900.0,0.0,-2.428559750955375,0.06249850988245953,35.000005960463085,25.9387233023874,-0.0323983607377194,0.3541446241206394,1.1954490863297647,2.628664038893376,39.62592851181944,0.11999988555908203,-0.4346422616007697,-0.25749983787536657,-1.0170531618762437,0.5020534861255106,-0.6372764998758047,0.12227682412507157,-0.4487160205841061,54.41179358009176,35.19078112178758,0.3797766620004386,4,-0.08500003814697266,0.2799999713897705,1.5649998188018799,2.549999952316284,0.7699999809265128,0,0.04159132194345028,1.375002980235081,5.53000020980835,-1.8750029802350865,5.699999809265138,1.3999990463270566,5.199999809265137,0.04159132194345028
5205,2005-04-26,5.429999828338623,5.610000133514403,5.369999885559082,5.5,4120400.0,-0.018083250935932993,-1.5263176387030943,7.000190739592771,34.65346347676923,26.494089858033334,0.0037183531322408925,0.4255579593828873,1.2538144251191952,2.676370949347609,38.91309271635836,0.24000024795532138,-0.45432667151953154,-0.32550020217895526,-1.0888578836467424,0.4378574792888319,-0.7071790429128484,0.056178638554937876,-0.33354131984710644,39.705861728505894,17.858966191421118,0.3816788407338935,4,0.015000343322753906,0.35000038146972656,1.4900001287460327,2.260000228881836,1.0199999809265146,1,0.11602212419105618,-2.428559750955375,5.53000020980835,1.375002980235081,5.53000020980835,-1.8750029802350865,5.699999809265138,0.11602212419105618
5206,2005-04-27,5.28000020980835,5.429999828338623,5.170000076293945,5.360000133514403,5331500.0,-0.027624240013312762,1.3636414866962017,1.1428532503184456,33.65385342808028,27.610908058612342,0.09995465395730019,0.5236464587855982,1.3615118567027054,2.7699595462511795,38.336036183301516,0.25999975204467773,-0.46198904674117713,-0.42549982070922887,-1.175081550143621,0.3240819087251632,-0.8002906854264253,-0.0507089559920324,-0.16867086843490586,16.417928505749067,-7.620817653377507,0.374790864717196,4,0.16499996185302734,0.5,1.5699996948242188,2.375,1.1599998474121094,2,0.1780302164831582,-1.5263176387030943,5.429999828338623,-2.428559750955375,5.53000020980835,1.375002980235081,5.53000020980835,0.1780302164831582
5207,2005-04-28,5.179999828338623,5.690000057220459,5.170000076293945,5.5,6851600.0,-0.01893946543486147,-2.0588263343388995,4.000005960470206,33.018868348911525,28.972445760598244,0.17089635791996738,0.5602219740969252,1.4152415698056515,2.8090416110804908,37.960228761391726,0.5199999809265137,-0.48658558608852953,-0.467000198364258,-1.1868278120934042,0.2528274153648882,-0.8269140052288311,-0.10708639149968491,-0.054097070740890096,1.9230293098973974,-23.622298240025952,0.35991380686457297,4,0.2650003433227539,0.5900001525878906,1.6700000762939453,2.4750003814697266,1.1400003433227548,3,0.23552129487620066,1.3636414866962017,5.28000020980835,-1.5263176387030943,5.429999828338623,-2.428559750955375,5.53000020980835,0.23552129487620066
5208,2005-04-29,5.21999979019165,5.309999942779541,5.019999980926514,5.300000190734863,2605000.0,0.00772200061362871,4.800004768376129,0.25000111758649,36.81591980787979,30.440605446754688,0.1445272727482596,0.46283002399618134,1.327514612665862,2.70630042981015,38.11924373099044,0.28999996185302734,-0.4964073694463149,-0.37550022602081334,-1.0602047311119138,0.30920427907028714,-0.7178524785663631,-0.03314797347526355,0.6200003623962411,29.850714401619253,2.099716531663919,0.3423522525455502,4,0.21000027656555176,0.5350000858306885,1.630000114440918,2.375,1.330000400543212,4,0.21839087914616528,-2.0588263343388995,5.179999828338623,1.3636414866962017,5.28000020980835,-1.5263176387030943,5.429999828338623,0.21839087914616528
5209,2005-05-02,5.119999885559082,5.260000228881836,5.03000020980835,5.25,2032000.0,-0.0191570706229659,2.0666552226185253,1.6249932945110357,32.178215250854066,31.955623631753838,0.2557447423742625,0.49860886780269986,1.3847338230076875,2.7434583547448312,37.985475885662936,0.23000001907348633,-0.4786257413124124,-0.4185001134872435,-1.0586408930879587,0.22164066611347177,-0.7385705032876011,-0.09842972368688585,0.7036002635955816,14.925357200809627,-12.35382176331443,0.3200703898003578,5,0.3100001811981201,0.625,1.6775001287460327,2.434999942779541,1.5399999618530265,0,0.23632813773292605,4.800004768376129,5.21999979019165,-2.0588263343388995,5.179999828338623,1.3636414866962017,5.28000020980835,0.23632813773292605
5210,2005-05-03,5.070000171661377,5.170000076293945,5.03000020980835,5.119999885559082,1872500.0,-0.00976556933892303,-1.1538501039874702,0.3846128452481385,33.85417028847655,34.230995953536,0.29612575299249944,0.4902602121317905,1.3917793119431714,2.734637181661956,38.264208549746776,0.1399998664855957,-0.4290193785367622,-0.41549983024597203,-1.0241905289765514,0.19319086848460731,-0.7198451796112622,-0.11115448088068192,0.7375279741287235,7.462714185263314,-21.177884164509585,0.3043453493652898,5,0.3599998950958252,0.6749997138977051,1.7274998426437378,2.379999637603759,1.6099996566772452,1,0.24260354584375277,2.0666552226185253,5.119999885559082,4.800004768376129,5.21999979019165,-2.0588263343388995,5.179999828338623,0.24260354584375277
5211,2005-05-04,5.21999979019165,5.21999979019165,5.059999942779541,5.099999904632568,1721100.0,0.029585722574269724,1.6666666666666667,-2.400011444157281,43.01074524534303,35.00545509791285,0.1668025499379624,0.2897462440021581,1.2012947562589167,2.527688461088882,38.25747201311588,0.15999984741210938,-0.3864722414609991,-0.22400019168853724,-0.781679708769424,0.33367932539234957,-0.5028399502289806,0.05483956685190616,0.5717777923011784,29.850714401619253,-1.663405870830811,0.27883975854044346,5,0.13500022888183594,0.5250000953674316,1.4250003099441528,2.125000238418579,1.4700002670288086,2,0.23563219703277571,-1.1538501039874702,5.070000171661377,2.0666552226185253,5.119999885559082,4.800004768376129,5.21999979019165,0.23563219703277571
5212,2005-05-05,5.1599998474121085,5.309999942779541,5.139999866485597,5.230000019073486,1508400.0,-0.011494242373779717,-2.0909067264302186,-0.5833353201567281,47.90418597453115,36.67660308681208,0.15885320457065877,0.30223491681638404,1.2196002168218563,2.5315686426586863,37.8642809781583,0.17000007629394442,-0.34563753893901605,-0.24400012493133616,-0.7589718893012387,0.2709716394385664,-0.501486007116287,0.013485757253614672,0.6163421830493938,48.275822379779164,13.595064402784175,0.2574858821849512,5,0.19500017166137784,0.5850000381469735,1.4725003242492685,2.115000009536744,1.5,3,0.248062063499926,1.6666666666666667,5.21999979019165,-1.1538501039874702,5.070000171661377,2.0666552226185253,5.119999885559082,0.248062063499926
5213,2005-05-06,5.170000076293945,5.239999771118164,5.110000133514403,5.210000038146973,962000.0,0.001938028910379197,1.600007629438205,0.5714266251592219,48.50300221886375,38.176936004412156,0.1032774070058764,0.2474264869661571,1.1649054147162374,2.4644580390849438,37.27630463193954,0.12999963760376065,-0.28017607770865194,-0.19749989509582555,-0.6658172501325117,0.2708174599408606,-0.43165857261416907,0.036658782422517966,0.5912151131768573,50.0,12.877907705901123,0.23415867751834318,5,0.18499994277954102,0.5749998092651367,1.405000090599061,2.075000047683716,1.5900001525878906,4,0.22243715249455032,-2.0909067264302186,5.1599998474121085,1.6666666666666667,5.21999979019165,-1.1538501039874702,5.070000171661377,0.22243715249455032
5214,2005-05-09,5.25,5.25,5.119999885559082,5.190000057220459,1426300.0,0.015473872828915214,3.3333412806268825,-1.5,47.5609770280706,39.61110417677897,-0.02304036736593229,0.13496701987099335,1.0379623585990938,2.3235607036400907,36.12776284794727,0.13000011444091797,-0.2872837692014425,-0.09249997138977051,-0.5270052339768556,0.3420052911973146,-0.3097526026833126,0.1247526599037716,0.4963908852999168,78.57142857142857,39.533487554822045,0.21725263129354253,5,0.10500001907348633,0.44499993324279785,1.3100001811981201,1.9849998950958252,1.630000114440918,0,0.2476190839494976,1.600007629438205,5.170000076293945,-2.0909067264302186,5.1599998474121085,1.6666666666666667,5.21999979019165,0.2476190839494976
5215,2005-05-10,5.199999809265137,5.25,5.1599998474121085,5.210000038146973,1903500.0,-0.009523845854259694,1.0000000000000198,-0.16667064031344125,50.0,41.42734268477005,-0.01016571976520364,0.14183346187929402,1.0439838492888835,2.3117544914146393,34.91715243877945,0.09000015258789151,-0.2739430102776277,-0.11050014495849592,-0.4801643607902992,0.2591640708733074,-0.295332252874398,0.07433196295740618,0.5318632579473119,55.99994659423828,14.20229342171099,0.18483210791590177,5,0.1550002098083496,0.49500012397766113,1.3600003719329834,1.9500000476837158,1.8900003433227548,1,0.2807692484037416,3.3333412806268825,5.25,1.600007629438205,5.170000076293945,-2.0909067264302186,5.1599998474121085,0.2807692484037416
5216,2005-05-11,5.309999942779541,5.369999885559082,5.150000095367432,5.289999961853027,1524200.0,0.021153872605612634,2.142857142857143,-1.9999523173755485,33.33333333333333,41.4622832385947,-0.1290319618679554,0.0020079444732274965,0.8839289032953594,2.145708297598201,33.25413752780095,0.2199997901916504,-0.26747467689925664,0.018499994277954457,-0.3052462259248587,0.34224621448076764,-0.14337311582345258,0.1803731043793615,0.4076258627071887,76.923076923077,38.583451085492364,0.1618731101014066,5,-0.11500000953674316,0.31999993324279785,1.2450001239776611,1.7300002574920654,2.630000114440918,2,0.25800374770662415,1.0000000000000198,5.199999809265137,3.3333412806268825,5.25,1.600007629438205,5.170000076293945,0.25800374770662415
5217,2005-05-12,5.309999942779541,5.369999885559082,5.28000020980835,5.320000171661377,1724700.0,0.0,-1.5714305177111716,-0.5000119209403238,38.99998664855959,41.70495733200356,-0.12142088256915518,-0.01199609423551351,0.8389672758686508,2.0911689777837257,31.03319843211111,0.08999967575073242,-0.2534208617481504,0.02699999809265119,-0.2846070903983744,0.3386070865836768,-0.12880354615286116,0.18280354233816354,0.3936733462159845,76.923076923077,39.70842098226447,0.15580354424551277,5,-0.1099998950958252,0.24000000953674316,1.2075001001358032,1.6400001049041748,2.369999885559081,3,0.25988703000221713,2.142857142857143,5.309999942779541,1.0000000000000198,5.199999809265137,3.3333412806268825,5.25,0.25988703000221713
5218,2005-05-13,5.489999771118164,5.6599998474121085,5.320000171661377,5.329999923706055,2440900.0,0.03389827312209004,-2.7777877855072672,-15.999618539004388,48.30506591062373,43.49682962753352,-0.28954193921350235,-0.18078775027311345,0.6219403871371139,1.8617532984250467,27.9644348276544,0.34999990463256747,-0.21969632325647215,0.1939998388290407,-0.12975448195146022,0.5177541596095416,0.0321226784387898,0.3558769992192916,0.200000051715981,68.51850216607721,32.096178563615254,0.16187716039025069,5,-0.14499974250793457,0.025000333786010742,0.9625000953674316,1.4200000762939453,2.1100001335144034,4,0.213114776880154,-1.5714305177111716,5.309999942779541,2.142857142857143,5.309999942779541,1.0000000000000198,5.199999809265137,0.213114776880154
5219,2005-05-16,5.579999923706055,5.630000114440918,5.440000057220459,5.5,3002100.0,0.016393471100192736,1.1111081676768533,0.5,56.41026268030665,46.00306211551465,-0.34355785203844125,-0.2555362188311445,0.49326129259665397,1.7193252102771392,24.5841214486694,0.19000005722045898,-0.1715850667920451,0.2659999847412111,-0.07927795205561328,0.6112779215380355,0.09336101634279892,0.4386389531396233,0.0965999022899382,84.31373282333563,46.31125250306357,0.1726389683984122,5,-0.2200000286102295,-0.09500002861022949,0.8375000953674316,1.2950000762939453,2.0999999046325675,0,0.2114695916325504,-2.7777877855072672,5.489999771118164,-1.5714305177111716,5.309999942779541,2.142857142857143,5.309999942779541,0.2114695916325504
5220,2005-05-17,5.6500000953674325,5.6500000953674325,5.510000228881836,5.5900001525878915,2116600.0,0.012544833802593747,3.6666666666666963,0.75,66.97246943867962,48.66547591477426,-0.36054845516663203,-0.3165639782303673,0.38298620889539237,1.5977299122783561,22.37373355692115,0.1399998664855966,-0.1337326026962291,0.3200001478195196,-0.0566331807449556,0.6966334763839948,0.131683483537282,0.5083168121017572,0.013467733727170916,98.039263351681,54.93921071688362,0.18831666428223753,5,-0.2650001049041766,-0.185000181198121,0.6724998950958243,1.129999876022338,2.15000009536743,1,0.21769911474550074,1.1111081676768533,5.579999923706055,-2.7777877855072672,5.489999771118164,-1.5714305177111716,5.309999942779541,0.21769911474550074
5221,2005-05-18,5.71999979019165,5.760000228881836,5.559999942779541,5.690000057220459,2373500.0,0.01238932630843892,2.636348661395478,0.49999602635322543,75.47170914718076,51.72853404506866,-0.39355047821674294,-0.36428627364370936,0.27527365438940254,1.4779343880337024,19.91493548763082,0.20000028610229492,-0.07136240257342141,0.3639998435974121,-0.04523049874161167,0.7732301859364359,0.15938467242790022,0.568615014766924,-0.6999998092651367,91.66657560401855,41.566836059711235,0.20461517116951167,5,-0.2849996089935303,-0.28999972343444824,0.6025002002716064,1.0600001811981201,1.7800002098083496,2,0.23951056165167084,3.6666666666666963,5.6500000953674325,1.1111081676768533,5.579999923706055,-2.7777877855072672,5.489999771118164,0.23951056165167084
5222,2005-05-19,5.929999828338622,6.0,5.710000038146973,5.760000228881836,3463000.0,0.036713294728973445,-1.1481480173286167,5.66670375433128,78.86180090994515,55.10173389963327,-0.5395824686362154,-0.5862280139610707,0.03438149571002125,1.2201315092552258,19.725527900121858,0.28999996185302734,-0.0011005435708284494,0.5624998807907096,0.10275740013484569,1.0222423614465734,0.3326286404627776,0.7923711211186415,-0.8951998424530023,89.70585450993386,35.514469079805664,0.22987124032793207,5,-0.36999988555908114,-0.4199998378753653,0.372500181198121,0.8300001621246347,1.3200001716613778,3,0.338954517212013,2.636348661395478,5.71999979019165,3.6666666666666963,5.6500000953674325,1.1111081676768533,5.579999923706055,0.338954517212013
5223,2005-05-20,5.869999885559082,5.949999809265138,5.800000190734862,5.940000057220459,1304800.0,-0.010118034488434402,2.33333686547313,-0.4117666858336978,81.51261615396636,58.87413824695501,-0.4133092459217824,-0.5264410285732293,0.05667473572881221,1.2351668476805502,19.525884491227597,0.1499996185302752,0.039103356398859646,0.48549995422363246,-0.02218723064083683,0.9931871390881017,0.2316563617913978,0.7393435466558671,-0.7965918991088872,76.78569147781216,16.899247120225603,0.25384359243223453,5,-0.2949998378753662,-0.3599998950958252,0.23749995231628418,0.7899999618530273,1.640000343322754,4,0.30834752607616944,-1.1481480173286167,5.929999828338622,2.636348661395478,5.71999979019165,3.6666666666666963,5.6500000953674325,0.30834752607616944
5224,2005-05-23,5.760000228881836,5.949999809265138,5.710000038146973,5.9000000953674325,2690500.0,-0.01873929451819223,1.0000039736546622,1.9999931880573147,77.6000128173877,61.940806337775875,-0.24960701441733502,-0.4198529373776356,0.13207011595285145,1.2999041283036448,19.151850666095815,0.23999977111816495,0.07329680121043936,0.36400029659271205,-0.16742875218291609,0.8954293453683402,0.09828577220489798,0.6297148209805261,-0.6495285618896487,51.020431995204376,-14.857085765264117,0.26571452438781407,5,-0.18500018119812012,-0.2500002384185791,0.19249963760375977,0.7449996471405029,1.6399998664855966,0,0.31944437545758975,2.33333686547313,5.869999885559082,-1.1481480173286167,5.929999828338622,2.636348661395478,5.71999979019165,0.31944437545758975
5225,2005-05-24,6.059999942779541,6.0999999046325675,5.610000133514403,5.71999979019165,3113100.0,0.05208328159319242,1.333331819564862,-2.4285748345543627,80.00001362392251,67.12599303673022,-0.46353207802596863,-0.7064549450656488,-0.2010508323442899,0.9560866846133749,18.583879338586865,0.48999977111816406,0.11734685531552635,0.6325000047683718,0.023553550509722854,1.2414464590270207,0.32802677763904686,0.9369732318976967,-0.9139471424670411,92.59259913356931,21.24261168525237,0.3044732271293246,5,-0.36999988555908203,-0.5,-0.18499994277954102,0.40000009536743164,1.309999942779541,1,0.2673267163128117,1.0000039736546622,5.760000228881836,2.33333686547313,5.869999885559082,-1.1481480173286167,5.929999828338622,0.2673267163128117
5226,2005-05-25,6.21999979019165,6.309999942779541,5.980000019073486,6.010000228881836,4169600.0,0.026402615333808388,-1.4444440519858504,0.6176454913664464,85.33334265815188,72.2741437044627,-0.5373854166529339,-0.8352450530754938,-0.3849361097788728,0.7529143123831581,17.7094215377825,0.3299999237060547,0.16655427094568953,0.7454998731613163,0.046102409164806346,1.4448973371578262,0.3958011411630613,1.0951986051595712,-1.0167101636199467,87.14283184128678,12.342301172746659,0.3496987319982548,5,-0.4049997329711914,-0.554999828338623,-0.41249966621398926,0.24000024795532227,1.260000228881836,2,0.25401936556890603,1.333331819564862,6.059999942779541,1.0000039736546622,5.760000228881836,2.33333686547313,5.869999885559082,0.25401936556890603
5227,2005-05-26,6.4000000953674325,6.5,6.260000228881836,6.260000228881836,3352400.0,0.028938956792189163,-2.4285714285714284,0.6666674235526301,86.82635670911475,76.55428712651727,-0.6107344661419267,-0.9688321984775818,-0.586255547132529,0.5373754333491307,18.08610086909435,0.2800002098083496,0.225279280028162,0.8645001649856576,0.06728196130254815,1.661718368668767,0.46589106314410333,1.263109266827212,-1.1081736434991019,88.76405397368833,10.379194603902619,0.3986091018415546,5,-0.43000006675720304,-0.6400001049041757,-0.6099998950958261,0.05999994277954013,1.1799998283386222,3,0.17187498253770173,-1.4444440519858504,6.21999979019165,1.333331819564862,6.059999942779541,1.0000039736546622,5.760000228881836,0.17187498253770173
5228,2005-05-27,6.360000133514403,6.440000057220459,6.28000020980835,6.440000057220459,1419300.0,-0.006249993946403687,3.0,-0.5714285714285742,84.04909142023487,79.62526809762039,-0.4853908246707279,-0.8843903953140648,-0.5652552857959199,0.5441175053115517,18.095689471079666,0.15999984741210938,0.30629686435823533,0.7675001859664912,-0.0950755544412365,1.6300759263742188,0.33621231576262733,1.198788056170355,-0.9473563268329057,84.26967556316343,5.66434537470046,0.4312878702038639,5,-0.35500001907348544,-0.6000001430511466,-0.6350001096725455,0.09999990463256925,1.2799997329711932,4,0.13993708298773266,-2.4285714285714284,6.4000000953674325,-1.4444440519858504,6.21999979019165,1.333331819564862,6.059999942779541,0.13993708298773266
5229,2005-05-31,6.329999923706055,6.449999809265138,6.329999923706055,6.360000133514403,1503800.0,-0.004717014021786037,-6.999936422156938,0.3750029802350657,85.09317873933706,81.6386802421379,-0.3775147617204446,-0.8001143809783624,-0.5466132627370346,0.540667085089602,18.115075611568464,0.11999988555908292,0.38377463545399504,0.6769999742507933,-0.21526151849822028,1.5692614669998068,0.23086922787628694,1.1231307206252996,-0.8086204976927069,80.8988649666616,-0.5425177098830858,0.4461307463745068,5,-0.2999999523162842,-0.5699999332427979,-0.6274998188018799,0.13000011444091797,1.3400001525878906,1,0.18641395251153825,3.0,6.360000133514403,-2.4285714285714284,6.4000000953674325,-1.4444440519858504,6.21999979019165,0.18641395251153825
5230,2005-06-01,6.300000190734862,6.329999923706055,6.110000133514403,6.300000190734862,3210800.0,-0.004739294365366797,6.333391613949013,-0.0,82.35296500917362,82.40326422680377,-0.274480778361756,-0.7096241909802643,-0.5275873528425992,0.537500504125604,17.72230791014052,0.21999979019165128,0.44286818967278574,0.5855002403259268,-0.30712401413126766,1.4781244947831214,0.1391881130973296,1.031812367554524,-0.6807587073228492,61.538496807483234,-19.6286439411681,0.44631212722859737,6,-0.24500012397766024,-0.5400002002716056,-0.6725000143051139,0.13499999046325772,1.669999599456788,2,0.17460315417931138,-6.999936422156938,6.329999923706055,3.0,6.360000133514403,-2.4285714285714284,6.4000000953674325,0.17460315417931138
5231,2005-06-02,6.449999809265138,6.480000019073486,6.139999866485597,6.309999942779541,2030400.0,0.02380946253793348,2.3999966621446585,100.0,83.92859018174602,82.96624081255942,-0.34647581195450083,-0.8039705387946272,-0.6876888000436425,0.35630714697606436,17.692996720555936,0.34000015258788974,0.49305931152195726,0.6739998579025279,-0.24429150910144326,1.592291224906499,0.2148541744005419,1.133145541404514,-0.7426824741943259,87.17943388406032,5.249262512000371,0.45914568350198576,6,-0.39499974250793546,-0.6899998188018808,-0.8374996185302743,-0.054999828338623935,1.7899999618530265,3,0.14263567496116902,6.333391613949013,6.300000190734862,-6.999936422156938,6.329999923706055,3.0,6.360000133514403,0.14263567496116902
5232,2005-06-03,6.440000057220459,6.539999961853027,6.3499999046325675,6.510000228881836,2289600.0,-0.0015503492000595864,1.923085951971374,-0.5000017029914716,81.45698814885029,82.96005992310208,-0.2866711778286595,-0.7306187809792419,-0.6865034656544511,0.33521733753372374,18.127251347557532,0.19000005722045987,0.5296364609533608,0.6000000953674318,-0.3159406520322223,1.515940842767086,0.14202972166760475,1.057970469067259,-0.6534144556567281,76.74419894097755,-6.598151130243309,0.45797037369982696,6,-0.36500000953674316,-0.6600000858306885,-0.8274998664855957,-0.04500007629394531,1.9000000953674299,4,0.16149067587149957,2.3999966621446585,6.449999809265138,6.333391613949013,6.300000190734862,-6.999936422156938,6.329999923706055,0.16149067587149957
5233,2005-06-06,6.320000171661378,6.460000038146973,6.179999828338622,6.420000076293945,3642700.0,-0.018633522436779848,2.1111164093068204,1.4285665628980602,74.02600498945537,82.56294794222069,-0.10742253673206648,-0.5481502806674889,-0.5785060279345986,0.4275850381353239,18.194076405709147,0.2800002098083505,0.5521773267503551,0.4225002050399791,-0.4601245580923159,1.305124968172274,-0.0188121765261684,0.8638125866061266,-0.44300484686293107,48.83723767015085,-32.961944188135725,0.44131238156614766,6,-0.24500012397766202,-0.5400002002716073,-0.7125000953674325,0.07499980926513583,1.940000057220458,0,0.19936704395902782,1.923085951971374,6.440000057220459,2.3999966621446585,6.449999809265138,6.333391613949013,6.300000190734862,0.19936704395902782
5234,2005-06-07,6.550000190734862,6.6599998474121085,6.329999923706055,6.380000114440918,4686700.0,0.03639240709277125,-1.4444397349496254,-1.700002384188071,76.47061628456542,82.17079268229213,-0.23867558975219705,-0.7122830374608577,-0.8171162099801554,0.17021138511408207,18.517792939568565,0.33999967575073065,0.5574359640313569,0.5875002145767203,-0.2857726438787358,1.4607730730321764,0.15086378534899225,1.0241366438044484,-0.5934443094898656,80.00005201862614,0.24459203951920472,0.43663642922772794,6,-0.23000025749206454,-0.7050001621246329,-0.9575002193450919,-0.17000031471252353,1.7499999999999991,1,0.16641215939086007,2.1111164093068204,6.320000171661378,1.923085951971374,6.440000057220459,2.3999966621446585,6.449999809265138,0.16641215939086007
5235,2005-06-08,6.6599998474121085,6.800000190734862,6.559999942779541,6.579999923706055,4039600.0,0.016793840225049594,-3.0000079472935344,0.4705875753121852,77.01152165733404,81.24614590442349,-0.28453690609916915,-0.7455180194254583,-0.9272106244491845,0.035754591174758765,18.988769424612368,0.25,0.5707560347379257,0.6244998693466179,-0.22413936533740486,1.4731391040306407,0.20018025200460698,1.048819486688629,-0.604961810903716,78.78783719053459,0.5167854980355173,0.42431961734201123,6,-0.20499968528747559,-0.744999647140502,-1.0724998712539664,-0.3299999237060538,1.7200002670288095,2,0.15165168949279995,-1.4444397349496254,6.550000190734862,2.1111164093068204,6.320000171661378,1.923085951971374,6.440000057220459,0.15165168949279995
5236,2005-06-09,6.679999828338622,6.71999979019165,6.550000190734862,6.639999866485597,2959600.0,0.003003000207918216,1.8333293596865736,0.49999999999998335,74.19357518130596,79.84250351244474,-0.25973810544669806,-0.6931570506427605,-0.9538448800027082,-0.011389278375006029,20.05809805738582,0.169999599456788,0.6014774865382861,0.5759998559951773,-0.24684250750303782,1.3988422194933925,0.1645786742460693,0.9874210377442854,-0.5057678471539946,80.64511415244168,3.6626676897035537,0.41142118174910763,6,-0.22499966621398926,-0.74999976158142,-1.09249985218048,-0.34999990463256747,1.4500002861022958,3,0.19311377170706656,-3.0000079472935344,6.6599998474121085,-1.4444397349496254,6.550000190734862,2.1111164093068204,6.320000171661378,0.19311377170706656
5237,2005-06-10,6.690000057220459,6.75,6.639999866485597,6.699999809265138,1633900.0,0.0014970402902425572,-1.0000000000000162,-0.24999403952987143,77.33336512250747,79.09631170158613,-0.2506324710082479,-0.6265961103141251,-0.9727566089881154,-0.0463557337105609,21.213846076526256,0.11000013351440341,0.6051846703465582,0.5170000791549683,-0.2553947508558627,1.2893949091657992,0.13080266414955233,0.9031974941603842,-0.4156451625077935,82.25805335189422,5.033816933269065,0.3861974150054156,6,-0.23499989509582608,-0.7349998950958261,-1.1400001049041748,-0.38499999046325684,1.669999599456787,4,0.23168904344399865,1.8333293596865736,6.679999828338622,-3.0000079472935344,6.6599998474121085,-1.4444397349496254,6.550000190734862,0.23168904344399865
5238,2005-06-13,6.6599998474121085,6.71999979019165,6.579999923706055,6.670000076293945,925800.0,-0.004484336255867638,1.5454600625959096,1.0000476848981927,81.69014699353973,78.71819706316421,-0.194003635547209,-0.5317091679500336,-0.9489764511343637,-0.03807722527740953,22.73445086751395,0.1399998664855957,0.5847144715781392,0.4284998655319203,-0.3021890674776495,1.1591887985414902,0.06315539902713496,0.7938443320367057,-0.3015417053358913,70.212709833594,-9.899569768197964,0.365344466504785,6,-0.20499968528747559,-0.7049996852874756,-1.1099998950958243,-0.35499978065490634,1.6599998474121103,0,0.252252303853818,-1.0000000000000162,6.690000057220459,1.8333293596865736,6.679999828338622,-3.0000079472935344,6.6599998474121085,0.252252303853818
5239,2005-06-14,6.760000228881836,6.809999942779541,6.679999828338622,6.699999809265138,1390300.0,0.015015072636763716,-1.599992370634544,-5.999904634750475,78.68854124935253,78.31103886762853,-0.2532230929469872,-0.5678902334244356,-1.054485501975721,-0.15384982564123906,24.429196600954544,0.15000009536743253,0.542966245224016,0.4695002317428587,-0.2295660860473907,1.1685665495331081,0.119967072847734,0.8190333906379834,-0.3308953590202357,80.76932246877179,2.1433640923444557,0.3495331588951246,6,-0.2850003242492676,-0.7950003147125244,-1.2100002765655518,-0.4550001621246338,1.2099995613098145,1,0.2218934836113331,1.5454600625959096,6.6599998474121085,-1.0000000000000162,6.690000057220459,1.8333293596865736,6.679999828338622,0.2218934836113331
5240,2005-06-15,6.880000114440918,6.96999979019165,6.639999866485597,6.760000228881836,3317900.0,0.017751461759777376,1.20000508627595,1.999984105539249,77.96611950268289,77.64854212551042,-0.31547327302405304,-0.6229561462366497,-1.1745222911489126,-0.2857311574545145,26.284447608191613,0.3299999237060538,0.5145975163490899,0.5280001163482666,-0.1499100494066088,1.205910282103142,0.1890450334708289,0.8669551992257043,-0.3823341314540887,78.57148533781111,0.9806011244214687,0.3389550828774379,6,-0.30500030517578125,-0.820000171661377,-1.3550001382827759,-0.5750000476837158,0.9800000190734854,2,0.206395356493295,-1.599992370634544,6.760000228881836,1.5454600625959096,6.6599998474121085,-1.0000000000000162,6.690000057220459,0.206395356493295
5241,2005-06-16,7.0900001525878915,7.139999866485597,6.9000000953674325,7.019999980926514,3870100.0,0.03052326085085233,1.8235333716673618,0.5833353201567281,78.51240939598097,77.32136670852493,-0.47510441475739373,-0.7642396383529961,-1.3795407437634184,-0.50347837311039,27.936136354237213,0.2599997520446786,0.4935800346788177,0.6695001363754285,-0.016340927238468694,1.3553411999893257,0.32657960456847945,1.0124206681823775,-0.497867408160098,91.07147874881323,14.278672672596016,0.3429205318069487,6,-0.43000030517578214,-0.9450001716613778,-1.5650001764297494,-0.7850000858306894,0.7199997901916495,3,0.18194639408888724,1.20000508627595,6.880000114440918,-1.599992370634544,6.760000228881836,1.5454600625959096,6.6599998474121085,0.18194639408888724
5242,2005-06-17,7.940000057220459,7.96999979019165,7.5,7.699999809265138,24824900.0,0.11988714899001973,2.1333349227920433,3.4285665628980166,89.10891860387709,78.99724599901623,-1.2180434767617978,-1.5346149534282594,-2.211677862387676,-1.3581177790266992,29.308463698917336,0.8799996376037589,0.5078113065715604,1.4190000295639038,0.489871379939701,2.3481286791881066,0.954435704751802,1.8835643543760057,-1.3000001907348624,97.84174562210274,21.086134334663072,0.4645643248121016,6,-0.7900002002716064,-1.315000057220459,-2.5275001525878906,-1.6349999904632568,-0.05000019073486239,4,0.023929478066902155,1.8235333716673618,7.0900001525878915,1.20000508627595,6.880000114440918,-1.599992370634544,6.760000228881836,0.023929478066902155
5243,2005-06-20,7.679999828338622,7.880000114440918,7.449999809265138,7.8499999046325675,11128200.0,-0.03274562052998964,2.7391250264332707,-0.7083329194126193,80.00000423855334,79.38940021612599,-0.8323724711381413,-1.1932394047006492,-1.934533507499986,-1.106232097228422,30.67302978417384,0.4900002479553214,0.5000565769001666,1.06849980354309,0.057376968670729944,2.07962263841545,0.5629383861069099,1.57406122097927,-0.7799997329711896,78.19549033920683,1.8828430876062328,0.5055614174361801,6,-0.4199998378753653,-1.0349998474121085,-2.304999828338622,-1.4099998474121085,0.059999942779541904,0,0.08854164629398498,2.1333349227920433,7.940000057220459,1.8235333716673618,7.0900001525878915,1.20000508627595,6.880000114440918,0.08854164629398498
5244,2005-06-21,7.5999999046325675,7.789999961853027,7.570000171661378,7.78000020980835,4837900.0,-0.010416656965389626,1.199999999999991,1.0588248493756294,78.26086686103653,79.5282163498707,-0.6568406109155882,-1.0206528156564785,-1.8331298979123316,-1.035213647027848,32.58008647454862,0.2199997901916495,0.5070470802271796,0.896499896049499,-0.12320643513870966,1.9162062272377076,0.38664673045539466,1.4063530616436033,-0.485999870300291,72.18045813656322,-5.753123847043739,0.5098531655941043,6,-0.33999991416931064,-0.8949999809265128,-2.1699998378753653,-1.3699998855590811,-0.21000003814697088,1,0.09473681568769177,2.7391250264332707,7.679999828338622,2.1333349227920433,7.940000057220459,1.8235333716673618,7.0900001525878915,0.09473681568769177
5245,2005-06-22,7.679999828338622,7.78000020980835,7.630000114440918,7.730000019073486,3521400.0,0.01052630588288439,-1.000006357844945,0.2777783664646329,77.57847552809709,79.90431638840307,-0.6447389610076204,-1.0256491459298536,-1.893256649815112,-1.1215856239756663,34.068076864288265,0.18000030517578214,0.5438810739329742,0.8954998254775992,-0.16551203920066992,1.9565116901558683,0.36499389313846464,1.4260057578167338,-0.39479984283447056,72.89719209680054,-3.707116144191602,0.5305059323391343,6,-0.4049999713897696,-0.939999818801879,-2.257499933242797,-1.4499998092651358,-0.34999990463256747,2,0.037760412543623945,1.199999999999991,7.5999999046325675,2.7391250264332707,7.679999828338622,2.1333349227920433,7.940000057220459,0.037760412543623945
5246,2005-06-23,7.800000190734862,8.109999656677246,7.730000019073486,7.96999979019165,9982100.0,0.015625047536257375,-1.4516110177091202,3.399979019245032,79.05982409604229,80.09614516324027,-0.6583972647547318,-1.076398152082274,-1.9867439927214763,-1.2508377106860982,35.152546645081586,0.42999982833862394,0.5629725974072741,0.9365001678466784,-0.18130354516196512,2.054303880855322,0.3775983113423571,1.4954020243509998,-0.3778402442932114,53.03037308903833,-22.583155946929374,0.5589018565043217,6,-0.455000400543212,-0.9650003910064688,-2.375000238418578,-1.570000171661376,-0.440000057220459,3,0.007692300168250066,-1.000006357844945,7.679999828338622,1.199999999999991,7.5999999046325675,2.7391250264332707,7.679999828338622,0.007692300168250066
5247,2005-06-24,7.5,7.869999885559082,7.420000076293945,7.8499999046325675,7157100.0,-0.03846156197421813,1.3076921195908002,2.0588278193063245,73.41268632357739,79.17642731102224,-0.25861120557948514,-0.7270390174380612,-1.6564002052357365,-0.9598519249106081,35.29633937914611,0.4499998092651367,0.5690587736881447,0.5814999818801878,-0.5484608434694209,1.7114608072297965,0.016519569205383,1.1464803945549926,0.6099996566772461,11.594198892354983,-64.62186409470253,0.5649804126748046,6,-0.1250002384185791,-0.6400001049041748,-2.067499876022339,-1.2699999809265137,-0.11000013351440341,4,0.04133332570393877,-1.4516110177091202,7.800000190734862,-1.000006357844945,7.679999828338622,1.199999999999991,7.5999999046325675,0.04133332570393877
5248,2005-06-27,7.25,7.489999771118164,7.25,7.289999961853027,3345200.0,-0.033333333333333326,-11.0,0.11428563643472876,63.779518837689196,77.51986926528187,0.0937392817953171,-0.42893549020808486,-1.3702765308198064,-0.7188148703440032,35.20628398791417,0.25,0.5834983242789074,0.286999988555908,-0.8202221967427032,1.3942221738545193,-0.26661110409339805,0.8406110812052141,0.8599996566772461,0.0,-72.60877938312386,0.5536110926493056,6,0.1249997615814209,-0.3900001049041748,-1.715000033378601,-1.0199999809265137,-0.11999988555908203,0,0.08827584365318564,1.3076921195908002,7.5,-1.4516110177091202,7.800000190734862,-1.000006357844945,7.679999828338622,0.08827584365318564
5249,2005-06-28,7.510000228881836,7.550000190734862,7.289999961853027,7.369999885559082,2368000.0,0.0358621005354256,1.3636355754767393,-3.5000119209403238,65.79925485815255,76.1679954158896,-0.05440684464192014,-0.6282089764123402,-1.5900646814076236,-0.9844410859713308,35.124456428664494,0.3000001907348624,0.6037820246056569,0.4880002021789549,-0.6028343105219953,1.5788347148799042,-0.057417054171519766,1.0334174585294296,0.5655994415283203,30.23259682293255,-39.87634438668668,0.5454172563504747,6,-0.00500035285949707,-0.6500003337860107,-1.9675002098083496,-1.4200003147125244,-0.5900001525878906,1,0.03062577033643743,-11.0,7.25,1.3076921195908002,7.5,-1.4516110177091202,7.800000190734862,0.03062577033643743
5250,2005-06-29,7.4000000953674325,7.619999885559082,7.320000171661378,7.570000171661378,2403000.0,-0.01464715448228171,1.2222241845186665,-1.2142832814490365,62.949637449601965,74.4387985329586,0.15322565805352717,-0.45489703820389327,-1.4438477704421766,-0.8860328662150776,36.26859892484159,0.2999997138977042,0.6241285272061488,0.32300007343292325,-0.724625812607635,1.3706259594734815,-0.2008128695873559,0.8468130164532024,0.6425755882263173,17.441878517368625,-49.213740377346696,0.5238129430202789,6,0.2799997329711905,-0.5400002002716073,-1.8575000762939462,-1.310000181198121,-0.4500002861022949,2,-0.0013513822639132922,1.3636355754767393,7.510000228881836,-11.0,7.25,1.3076921195908002,7.5,-0.0013513822639132922
5251,2005-06-30,7.369999885559082,7.5,7.3499999046325675,7.369999885559082,1856400.0,-0.0040540823542869475,-6.500011920940035,-0.0,62.142847046566004,71.44256835992404,0.2538117165108478,-0.37148500608638635,-1.3730417433139177,-0.8691940739989246,37.02572477693333,0.15000009536743253,0.6542512626507575,0.2469998598098755,-0.7648894239832877,1.2588891436030387,-0.2589447820867061,0.7529445017064571,0.6408727706909172,19.35482382401937,-43.4547724970882,0.5059446418965818,6,0.309999942779541,-0.3250000476837158,-1.744999885559082,-1.2799999713897705,-0.559999942779541,3,-0.0054274033207794,1.2222241845186665,7.4000000953674325,1.3636355754767393,7.510000228881836,-11.0,7.25,-0.0054274033207794
5252,2005-07-01,7.480000019073486,7.489999771118164,7.380000114440918,7.429999828338622,1367700.0,0.01492539148201888,2.142861035422343,100.0,64.23610645450074,69.69102416169596,0.08012451336469084,-0.4211696335471107,-1.4562354813391654,-0.9939253281674709,37.652957705126425,0.11999988555908203,0.6860914153503064,0.30499999523162824,-0.665132895806769,1.2751328862700255,-0.18006645028757085,0.7900664407508273,0.5004377309265129,62.16218654390898,0.27709458472278214,0.48506644551919864,7,0.19999980926513672,-0.37000012397766113,-1.7400000095367432,-1.4449999332427979,-0.75,4,-0.016042765408167292,-6.500011920940035,7.369999885559082,1.2222241845186665,7.4000000953674325,1.3636355754767393,7.510000228881836,-0.016042765408167292
5253,2005-07-05,7.579999923706055,7.579999923706055,7.389999866485597,7.389999866485597,1920200.0,0.013368971173472577,-1.0000000000000093,3.7999866486104166,64.23610053313024,68.1327167919286,-0.039730169914998115,-0.4447353512732981,-1.5222338593745919,-1.1021568937917188,39.224180610715514,0.1900000572204581,0.7076300505497404,0.34199991226196325,-0.5552614036271759,1.2392612281511033,-0.10663074568260633,0.7906305702065328,0.3712203162939449,87.87879663612982,27.209983809182653,0.4486306579445699,7,0.09999990463256836,-0.4700000286102295,-1.7149999141693115,-1.5449998378753662,-0.809999942779541,1,-0.02506597086185225,2.142861035422343,7.480000019073486,-6.500011920940035,7.369999885559082,1.2222241845186665,7.4000000953674325,-0.02506597086185225
5254,2005-07-06,7.639999866485597,7.670000076293945,7.550000190734862,7.579999923706055,1862200.0,0.007915559813120199,-1.0000079473251142,0.3157890774207696,63.475167531257775,66.56568257005756,-0.10444268619414654,-0.44152553069591693,-1.5468340331578068,-1.1682071142515253,40.354642921772296,0.11999988555908292,0.6108683616696782,0.34749987125396853,-0.5051091331317918,1.200108875639729,-0.07880463093891166,0.7738043734468487,0.28317156391440346,91.428509147783,31.660065710600534,0.4263045021928802,7,0.039999961853026456,-0.5299999713897714,-1.7574998140335092,-1.7049999237060556,-0.7599997520446786,2,-0.06675389541325727,-1.0000000000000093,7.579999923706055,2.142861035422343,7.480000019073486,-6.500011920940035,7.369999885559082,-0.06675389541325727
5255,2005-07-07,7.670000076293945,7.699999809265138,7.4000000953674325,7.4099998474121085,3143200.0,0.003926729101128679,-1.1428571428571566,4.333341280626833,60.984841643180026,64.55735118640621,-0.15199436228842167,-0.4131624429551879,-1.5371321979518235,-1.2084557054481149,40.9222336982942,0.2999997138977051,0.543785782749632,0.3270000696182249,-0.48662339098408935,1.1406235302205392,-0.07981166068293177,0.7338117999193816,0.22624449689005477,91.42864538700775,34.1484071470097,0.406811730301157,7,-0.1100001335144043,-0.5600001811981201,-1.7750000953674316,-1.7599999904632568,-1.0,3,-0.09778357138718452,-1.0000079473251142,7.639999866485597,-1.0000000000000093,7.579999923706055,2.142861035422343,7.480000019073486,-0.09778357138718452
5256,2005-07-08,7.96999979019165,7.96999979019165,7.670000076293945,7.71999979019165,3633000.0,0.03911339125340163,1.3999977111816406,0.9615376150827095,50.717696581147834,62.03568565946959,-0.47532967086850597,-0.6446130232361993,-1.7882895979190803,-1.5161053250015213,41.768805088710906,0.2999997138977051,0.49063639272113235,0.5624997854232792,-0.23417414130707925,1.3591737121536367,0.16416282205809996,0.9608367487884584,-0.7199997901916504,100.0,45.87386404350872,0.39833696336517893,7,-0.3599998950958252,-0.8450000286102295,-2.062499761581421,-2.174999713897705,-1.0899996757507324,4,-0.12797992569357208,-1.1428571428571566,7.670000076293945,-1.0000079473251142,7.639999866485597,-1.0000000000000093,7.579999923706055,-0.12797992569357208
5257,2005-07-11,8.239999771118164,8.239999771118164,7.960000038146973,8.060000419616701,3601200.0,0.03387703739450432,2.111119352770699,0.7199974060058523,63.33332652137674,61.98610873543486,-0.7032791101514526,-0.8353666541263252,-2.002079014431814,-1.7932208738429143,42.74788554755729,0.2799997329711914,0.4409929666483796,0.7549997806549076,-0.04931740237597637,1.5593169636857915,0.3528411891394656,1.1571583721703496,-0.9755997753143308,100.0,46.8977037345645,0.4021585915154418,7,-0.47499990463256836,-1.0299999713897705,-2.3324997425079346,-2.4749996662139893,-1.1299996376037607,0,-0.17354367330820597,1.3999977111816406,7.96999979019165,-1.1428571428571566,7.670000076293945,-1.0000079473251142,7.639999866485597,-0.17354367330820597
5258,2005-07-12,8.340000152587889,8.359999656677246,8.180000305175781,8.340000152587889,2931800.0,0.012135968962066368,8.000190739591972,0.0,67.4528252021777,62.16983877365989,-0.706722391771125,-0.8464502645654344,-2.0448373938613695,-1.9003065747365309,44.16636558858735,0.17999935150146484,0.3749257634886183,0.771000146865843,-0.02135531719695294,1.563355610928638,0.374822414834445,1.167177878897241,-1.036576165771482,97.91671737202982,45.27675351922423,0.39617773203139767,7,-0.5000002384185773,-1.0700004100799543,-2.4125001430511457,-2.5600001811981183,-1.1000003814697248,1,-0.19304557602613737,2.111119352770699,8.239999771118164,1.3999977111816406,7.96999979019165,-1.1428571428571566,7.670000076293945,-0.19304557602613737
5259,2005-07-13,8.260000228881836,8.5,8.210000038146973,8.489999771118164,4742700.0,-0.009592316815633328,1.3199996948242188,-100.0,63.67924623788092,62.25090641680198,-0.5689813747573362,-0.6833478209326556,-1.9041210791022483,-1.8244163283012957,45.47382343274039,0.28999996185302734,0.33976914635906574,0.6160002231597899,-0.13691408401743388,1.3689145303370136,0.23954306957117844,0.9924573767484022,-0.8931817018737789,78.181837097674,26.94331771268508,0.376457153588612,7,-0.33500027656555176,-0.8450002670288086,-2.3325002193450928,-2.4800002574920654,-0.7800002098083496,2,-0.18038743422129722,8.000190739591972,8.340000152587889,2.111119352770699,8.239999771118164,1.3999977111816406,7.96999979019165,-0.18038743422129722
5260,2005-07-14,8.300000190734862,8.489999771118164,8.180000305175781,8.399999618530272,4498900.0,0.004842610259641722,1.2142840112942113,0.43478098618413413,62.254896460934916,62.26335635173187,-0.5228767185252945,-0.6445571379939166,-1.8800761195636913,-1.8676964065138701,46.36618415257917,0.3099994659423828,0.3569629550307898,0.5850001811981187,-0.1314971731582375,1.301497535554475,0.2267515040199406,0.9432488583762968,-0.8425271458874493,75.90363522298725,23.86351980280221,0.35824867717817815,7,-0.3600001335144025,-0.7750000953674299,-2.217500209808348,-2.46000027656555,-0.8000001907348615,3,-0.17108434260990302,1.3199996948242188,8.260000228881836,8.000190739591972,8.340000152587889,2.111119352770699,8.239999771118164,-0.17108434260990302
5261,2005-07-15,8.380000114440918,8.409999847412111,8.199999809265138,8.350000381469728,2432700.0,0.009638544803331373,3.6667090525689314,-0.29999904632020885,74.17581870552911,63.36776882406836,-0.49678361908734026,-0.6566237229004317,-1.8986167241017435,-1.949746190833367,46.891944481221834,0.21000003814697266,0.35129622471607824,0.6005001068115234,-0.11133894988833681,1.3123391635113828,0.2445805784615942,0.9564196351614536,-0.8391249131812986,77.77779740070748,19.769690779420678,0.3559195283499298,7,-0.4350001811981201,-0.8550000190734863,-2.194999933242798,-2.4700000286102295,-0.8499999046325684,4,-0.2040572810017267,1.2142840112942113,8.300000190734862,1.3199996948242188,8.260000228881836,8.000190739591972,8.340000152587889,-0.2040572810017267
5262,2005-07-18,8.130000114440918,8.399999618530272,8.109999656677246,8.279999732971191,2723600.0,-0.02983293515344765,-2.0526225969984253,-5.0000317894271324,74.17581870552911,64.4721819543349,-0.16191150724332104,-0.4128253258971082,-1.5868609953309925,-1.703110932312498,45.886591149059974,0.28999996185302557,0.3592859891684572,0.34100010395050084,-0.3847924661590927,1.0667926740600944,-0.02189618110429592,0.7038963890052976,-0.5123949292820678,5.128317988971622,-57.729904322631405,0.36289628505479654,7,-0.18000006675720215,-0.5900001525878906,-1.9375,-2.2200000286102295,-0.6700000762939453,0,-0.15375153535111108,3.6667090525689314,8.380000114440918,1.2142840112942113,8.300000190734862,1.3199996948242188,8.260000228881836,-0.15375153535111108
5263,2005-07-19,8.359999656677246,8.369999885559082,8.199999809265138,8.199999809265138,2890300.0,0.02829022619911048,-1.125002980235106,-1.0666683620919735,73.743001282399,65.61305237112836,-0.30131946634615403,-0.6211137602683809,-1.7514813112629222,-1.9362896349680163,45.061633040517314,0.23999977111816406,0.38230984041128835,0.5369996547698976,-0.22984214300015715,1.3038414525399524,0.1535787558848707,0.9204205536549246,-0.6718028863311041,64.10250767218085,-2.763558088858929,0.3834208988850274,7,-0.4099996089935303,-0.8199996948242188,-2.154999494552613,-2.4499995708465576,-0.8099994659423837,1,-0.14952148020298672,-2.0526225969984253,8.130000114440918,3.6667090525689314,8.380000114440918,1.2142840112942113,8.300000190734862,-0.14952148020298672
5264,2005-07-20,8.319999694824219,8.359999656677246,8.159999847412111,8.159999847412111,4026500.0,-0.004784684628674429,-1.5000000000000333,1.0,76.74417766511114,67.3640897068985,-0.17289996578169387,-0.5527471521949892,-1.647797979368022,-1.9008514099769815,44.11804342065088,0.19999980926513494,0.3926203416260101,0.46099970340728724,-0.3290142598024772,1.2510136666170508,0.0659927218024059,0.8560066850121686,-0.5668586661057677,55.26315129034606,-17.1171807950477,0.3950069816048818,7,-0.2349996566772461,-0.7499997615814209,-2.114999532699586,-2.4099996089935303,-0.6099996566772461,2,-0.1298076878990646,-1.125002980235106,8.359999656677246,-2.0526225969984253,8.130000114440918,3.6667090525689314,8.380000114440918,-0.1298076878990646
5265,2005-07-21,7.96999979019165,8.430000305175781,7.929999828338622,8.390000343322754,7957700.0,-0.04206729777289531,1.0000000000000036,-2.625005960470191,64.70588372790452,68.9183327232048,0.25046968226218347,-0.18962962383140702,-1.2352568188258717,-1.5552593875417067,42.72581462091275,0.5000004768371591,0.39084866173351607,0.09649980068206787,-0.6903198727491766,0.8833194741133124,-0.2969100360335535,0.4899096373976901,-0.1571100437706754,7.999984741225654,-68.15115723916819,0.39340983671562213,7,0.24500012397766113,-0.39999985694885254,-1.7499998807907104,-2.054999828338623,-0.4699997901916504,3,-0.06148052497080192,-1.5000000000000333,8.319999694824219,-1.125002980235106,8.359999656677246,-2.0526225969984253,8.130000114440918,-0.06148052497080192
5266,2005-07-22,7.860000133514403,8.199999809265138,7.8499999046325675,7.880000114440918,8990600.0,-0.01380171387364637,-16.49980330682878,0.047618939492852404,59.31373282333547,68.47171120120021,0.383560456438393,-0.0789523763276021,-1.0662508222697262,-1.4535454320887329,40.68220378073847,0.349999904632571,0.3884339195797537,-0.016499853134155806,-0.8025967694710028,0.769597063202692,-0.4095483113025802,0.3765486050342677,0.6399998664855966,1.7241762027181318,-73.04887679333018,0.3930484581684238,7,0.31499981880188077,-0.1600000858306876,-1.5425002574920645,-1.8650002479553214,-0.3600001335144034,4,-0.045801542926111716,1.0000000000000036,7.96999979019165,-1.5000000000000333,8.319999694824219,-1.125002980235106,8.359999656677246,-0.045801542926111716
5267,2005-07-25,7.809999942779541,7.929999828338622,7.75,7.820000171661378,4208400.0,-0.006361347313680765,-1.7692256904962633,0.500011920940346,55.77889700098076,67.17460806773389,0.4091803718534077,-0.00478216302352763,-0.9566087153361451,-1.4091720501524545,39.79932760148442,0.17999982833862216,0.3964379608528912,-0.08200004100799596,-0.8488280580352132,0.6848279760192213,-0.4654140495216055,0.30141396750561267,0.6770000553131101,8.823517037103525,-61.63592175770003,0.3834140085136087,7,0.315000057220459,0.06500005722045898,-1.4075000286102295,-1.7300000190734863,-0.4099998474121085,0,-0.03585143854323014,-16.49980330682878,7.860000133514403,1.0000000000000036,7.96999979019165,-1.5000000000000333,8.319999694824219,-0.03585143854323014
5268,2005-07-26,7.889999866485597,7.929999828338622,7.78000020980835,7.78000020980835,3772900.0,0.010243268155208707,-1.7272743035988152,-10.999713904252403,56.21890771513313,66.34568156520635,0.2890296172706224,-0.03623424900415362,-0.9806102498927975,-1.4910376096369262,39.561021510614594,0.14999961853027255,0.4202550593849619,-0.03400011062621999,-0.738942029308137,0.6709418080556979,-0.38647106996717806,0.31847084871473896,0.5675201316833478,20.588206419908353,-45.268226658132896,0.35247095934095896,7,0.23000001907348544,-0.014999866485596591,-1.0024999380111703,-1.3949999809265146,-0.3099999427795419,1,-0.05449934545184687,-1.7692256904962633,7.809999942779541,-16.49980330682878,7.860000133514403,1.0000000000000036,7.96999979019165,-0.05449934545184687
5269,2005-07-27,7.739999771118164,7.9000000953674325,7.710000038146973,7.860000133514403,2482000.0,-0.01901141925294436,-1.1111137602089707,-1.0909157902950162,51.64318597193779,65.16660262198444,0.39952489443546035,0.1390072982028805,-0.7781016319309169,-1.3447523615974388,39.08523184776798,0.19000005722045987,0.3869595664255776,-0.19550018310546857,-0.8791891030091836,0.48818873679824737,-0.5373446430573257,0.1463442768463894,0.6892194271240228,4.166628034040863,-56.04037261039927,0.3418444599518579,7,0.3300004005432129,0.13500022888183594,-0.7874997854232788,-1.244999885559082,-0.23999977111816406,2,-0.024547750129436108,-1.7272743035988152,7.889999866485597,-1.7692256904962633,7.809999942779541,-16.49980330682878,7.860000133514403,-0.024547750129436108
5270,2005-07-28,7.389999866485597,7.639999866485597,7.3499999046325675,7.489999771118164,5480900.0,-0.045219627258723305,-2.22222487132006,0.8333300219741782,36.69724549902773,61.00231671015096,0.6781847719226102,0.514603591054188,-0.38083428219760673,-1.0013386110092037,38.10324370073398,0.3899998664855966,0.32236851161994107,-0.5450000762939444,-1.2303505909718568,0.140350438383968,-0.8876753336329015,-0.20232481895498822,0.9960661821508774,4.705878393047571,-48.382811973019955,0.34267525733895643,7,0.5000002384185782,0.4850001335144034,-0.40749990940094083,-0.8949999809265146,0.13000011444091708,3,0.043301783145167416,-1.1111137602089707,7.739999771118164,-1.7272743035988152,7.889999866485597,-1.7692256904962633,7.809999942779541,0.043301783145167416
5271,2005-07-29,7.329999923706055,7.4000000953674325,7.0999999046325675,7.1500000953674325,4450800.0,-0.008119072241347114,-1.14285689957306,-1.8000000000000071,26.90354912198997,55.74984231197994,0.6409853537583894,0.6023352273336702,-0.2755461912093402,-0.9470632122712832,37.345546626762925,0.30000019073486506,0.26675065612098336,-0.6030000209808346,-1.295489088563393,0.08948904660172374,-0.9492445547721129,-0.25675548718955543,0.9731808334101064,27.71084821869718,-18.64067047489813,0.34624453379127895,7,0.4350001811981201,0.4700000286102295,-0.32249999046325684,-0.8350000381469727,0.2600002288818368,4,0.023192370813558405,-2.22222487132006,7.389999866485597,-1.1111137602089707,7.739999771118164,-1.7272743035988152,7.889999866485597,0.023192370813558405
5272,2005-08-01,7.360000133514403,7.449999809265138,7.300000190734862,7.300000190734862,3188900.0,0.004092798106494433,-3.99999205270651,0.333333333333335,24.21051416370129,50.24623263212464,0.5478908067329291,0.5933029266529664,-0.26574586890077434,-0.9801168840935777,36.48109423397878,0.1499996185302752,0.20827152111635883,-0.5669998168945325,-1.277851066238763,0.143851432449698,-0.9224254415666477,-0.21157419222241725,0.822862538353399,31.325331660381607,-8.152263888263,0.355425624672115,8,0.4049999713897714,0.43999981880188077,-0.27000033855438144,-0.7950003147125235,0.11999988555908292,0,0.019021720644826434,-1.14285689957306,7.329999923706055,-2.22222487132006,7.389999866485597,-1.1111137602089707,7.739999771118164,0.019021720644826434
5273,2005-08-02,7.389999866485597,7.550000190734862,7.309999942779541,7.360000133514403,2611900.0,0.004076050601492076,-2.6923082566115113,0.499996026353255,26.486463358652173,44.662042153629194,0.4088183257618301,0.5779719499680986,-0.25284159606205403,-1.0157410479454478,35.25213642614816,0.24000024795532138,0.11403256514331161,-0.5275000810623158,-1.262543966513685,0.2075438043890543,-0.8950220237880009,-0.15997813833663077,0.684576528658682,36.249986588958265,1.5993049591139652,0.36752194272568506,8,0.3750002384185782,0.4100000858306876,-0.27250003814697354,-0.8250000476837167,0.019999980926511896,1,0.0013532109692164784,-3.99999205270651,7.360000133514403,-1.14285689957306,7.329999923706055,-2.22222487132006,7.389999866485597,0.0013532109692164784
5274,2005-08-03,7.130000114440918,7.369999885559082,7.050000190734862,7.369999885559082,3521000.0,-0.035182646379170346,1.666666666666674,-8.000063578853199,21.739111405352944,39.88795634001235,0.5389402401861805,0.840919122061548,0.05147168986884232,-0.7603799716296962,34.04966699161472,0.3399996757507342,0.024630694192381952,-0.7619998455047607,-1.5694024248146192,0.04540273380509774,-1.16570113515969,-0.3582985558498315,0.8471186316521893,13.559316554583042,-15.217440687804476,0.4037012896549294,8,0.49499988555908203,0.6449999809265137,-0.012500286102294922,-0.5650002956390381,0.34999990463256836,2,0.06311357672403384,-2.6923082566115113,7.389999866485597,-3.99999205270651,7.360000133514403,-1.14285689957306,7.329999923706055,0.06311357672403384
5275,2005-08-04,6.920000076293945,7.239999771118164,6.9000000953674325,7.059999942779541,5174900.0,-0.029453020305237332,-2.777777777777805,0.5833333333333334,16.818163690478826,35.16622643636162,0.6530049847484793,1.0454509131238847,0.29458732507852226,-0.5569255272807707,33.646809696927996,0.33999967575073153,-0.09421653053114909,-0.9344998836517338,-1.8480118712537248,-0.020987896049742716,-1.3912558774527284,-0.47774388985073823,0.9458644431561725,3.07691969109747,-18.69594720666186,0.4567559938009954,8,0.49499988555908203,0.7799999713897705,0.2624998092651367,-0.35500025749206543,0.4899997711181632,3,0.08381501695252558,1.666666666666674,7.130000114440918,-2.6923082566115113,7.389999866485597,-3.99999205270651,7.360000133514403,0.08381501695252558
5276,2005-08-05,6.949999809265138,7.0900001525878915,6.9000000953674325,7.050000190734862,2375500.0,0.004335221479832452,1.1111081676768324,0.7142891202686512,20.201991254126057,31.21323690893332,0.5367967652566215,0.9856521601652997,0.29357649810558684,-0.5893710720467285,32.65370290311602,0.19000005722045898,-0.22487886542990498,-0.8535001516342158,-1.8499839733878298,0.14298367011939828,-1.3517420625110228,-0.35525824075740875,0.7806436908134042,7.6922625479679985,-15.51739973143992,0.498241910876807,8,0.46500015258788974,0.7500002384185782,0.3200000524520865,-0.3849999904632577,0.440000057220459,4,0.08201441543947974,-2.777777777777805,6.920000076293945,1.666666666666674,7.130000114440918,-2.6923082566115113,7.389999866485597,0.08201441543947974
5277,2005-08-08,6.809999942779541,7.039999961853027,6.78000020980835,7.039999961853027,1657500.0,-0.020143866234206387,1.2608672215945018,2.299991416963935,8.9946929759829,25.966101937916626,0.5811425628130635,1.0677722740233548,0.4557333127170322,-0.4521769223024297,31.236245331182733,0.25999975204467773,-0.32298527252401854,-0.9220000267028805,-1.9893055627494896,0.14530550934372854,-1.455652794726186,-0.388347258679576,0.8043534806394455,3.8960693135464535,-13.556776100119416,0.5336527680233046,8,0.5300002098083496,0.8300001621246338,0.5524998903274536,-0.24500012397766113,0.309999942779541,0,0.11453747670517433,1.1111081676768324,6.949999809265138,-2.777777777777805,6.920000076293945,1.666666666666674,7.130000114440918,0.11453747670517433
5278,2005-08-09,6.730000019073486,6.9000000953674325,6.710000038146973,6.9000000953674325,1795900.0,-0.011747419145117122,1.235293787656081,0.7391307052006383,8.808274537795171,21.206667334123004,0.5356182911422955,1.076145127451336,0.5587069223325507,-0.37387968183230846,29.611227832776844,0.19000005722045987,-0.4094976052246029,-0.921499943733215,-2.0374753175444233,0.1944754300779934,-1.47948763063882,-0.3635122568276108,0.7508568901677979,3.0303008409675463,-9.24158517396553,0.5579876869056044,8,0.44499993324279785,0.875,0.6649998426437378,-0.16500020027160645,0.44999980926513583,1,0.11144130726217316,1.2608672215945018,6.809999942779541,1.1111081676768324,6.949999809265138,-2.777777777777805,6.920000076293945,0.11144130726217316
5279,2005-08-10,6.769999980926514,6.949999809265138,6.730000019073486,6.800000190734862,2421100.0,0.0059435307191177955,-2.9999913302440264,0.17647174320366493,12.962944430185232,18.569522770918283,0.38392810910063346,0.9684474181952609,0.5435862614734832,-0.411215560362276,27.603388738612377,0.21999979019165128,-0.48990533830050875,-0.8069999694824217,-1.950532770965605,0.3365328320007617,-1.3787663702240138,-0.23523356874082957,0.5721026915177942,11.320749624378088,-1.4298907139395496,0.5717664007415917,8,0.3600001335144043,0.8350000381469727,0.6249998807907104,-0.2050001621246338,0.34999990463256836,2,0.09453469250940927,1.235293787656081,6.730000019073486,1.2608672215945018,6.809999942779541,1.1111081676768324,6.949999809265138,0.09453469250940927
5280,2005-08-11,6.880000114440918,6.9000000953674325,6.78000020980835,6.789999961853027,1985400.0,0.01624817338616147,-1.1818229107965101,-2.9999841055393084,19.753074791346975,17.775025623069062,0.2167725844211459,0.786957584845041,0.4612237264308199,-0.5174059010317125,25.630846172727573,0.13000011444091886,-0.5832761123345005,-0.6259998321533207,-1.756782415036069,0.5047827507294276,-1.1913911235946948,-0.060608540711946546,0.34832408382987,44.736848709653835,29.327734199054387,0.5653912914413743,8,0.25,0.7249999046325684,0.5149997472763062,-0.3150002956390381,0.04999971389770419,3,0.08720928701340958,-2.9999913302440264,6.769999980926514,1.235293787656081,6.730000019073486,1.2608672215945018,6.809999942779541,0.08720928701340958
5281,2005-08-12,6.670000076293945,6.880000114440918,6.6599998474121085,6.8400001525878915,1440700.0,-0.030523260850852107,-1.3157857752346411,-1.8888865341414924,17.977518458025955,17.082470544660694,0.36130078844818314,0.9088788570289879,0.692155295801661,-0.30509787491740337,23.671085802784564,0.22000026702880948,-0.6681332215567863,-0.7504998683929447,-1.8614495256482986,0.3604497888624101,-1.3059746970206216,-0.19502503976526775,0.4650257731545562,2.6316383868857036,-13.048273788346233,0.5554748286276773,8,0.4349999427795401,0.9099998474121094,0.6649998426437378,-0.10500025749206543,0.19999980926513672,4,0.11094449215198954,-1.1818229107965101,6.880000114440918,-2.9999913302440264,6.769999980926514,1.235293787656081,6.730000019073486,0.11094449215198954
5282,2005-08-15,6.880000114440918,6.949999809265138,6.679999828338622,6.699999809265138,2230900.0,0.03148426323012199,-1.4545423019069093,-1.0588248493756134,23.560207202041013,16.757330971703897,0.08498999240187644,0.6328783913990934,0.5062809417172591,-0.5107470011023167,21.94301051027374,0.2799997329711923,-0.6874949227307949,-0.47799983024597203,-1.5611840246376598,0.6051843641457157,-1.019591927441816,0.06359226694987186,0.16002053460030474,75.86217102342407,58.29141068340281,0.5415920971958437,8,0.13499975204467773,0.6999998092651367,0.4874997138977051,-0.3150002956390381,-0.039999961853026456,0,0.07412786970369445,-1.3157857752346411,6.670000076293945,-1.1818229107965101,6.880000114440918,-2.9999913302440264,6.769999980926514,0.07412786970369445
5283,2005-08-16,7.110000133514403,7.239999771118164,6.960000038146973,7.190000057220459,4880200.0,0.0334302347743749,2.111119352770699,-0.44444326707074844,34.170857763259136,18.138636122582366,-0.21110478525271503,0.3208817524876686,0.3074451932080553,-0.7358128508734927,19.68543895827152,0.3599996566772461,-0.6788778208786113,-0.18549983501434397,-1.1644889525574547,0.7934892825287676,-0.6749943937858998,0.3039947237572118,-0.4500002861022949,77.58626643033068,55.910835554699126,0.4894945587715556,8,-0.1600003242492667,0.4699997901916513,0.3774996995925912,-0.48000025749206454,-0.3800001144409171,1,0.0014064348603233245,-1.4545423019069093,6.880000114440918,-1.3157857752346411,6.670000076293945,-1.1818229107965101,6.880000114440918,0.0014064348603233245
5284,2005-08-17,7.239999771118164,7.309999942779541,7.1599998474121085,7.239999771118164,4009700.0,0.018284055578421388,1.142853250318471,-0.0,45.762706841701004,21.35469647271816,-0.3619197934511069,0.11154146480751681,0.2033482505966253,-0.8595932747649275,17.42368090636816,0.1999998092651376,-0.6665497110373542,-0.0015002012252809394,-0.8534520319917416,0.8504516295411797,-0.4274761166085108,0.42447571415794894,-0.5683999252319341,89.2307444013824,62.70681006290483,0.4259759153832301,8,-0.25499987602233887,0.3400001525878906,0.315000057220459,-0.5499999523162842,-0.22999954223632812,2,-0.008287285176291515,2.111119352770699,7.110000133514403,-1.4545423019069093,6.880000114440918,-1.3157857752346411,6.670000076293945,-0.008287285176291515
5285,2005-08-18,7.480000019073486,7.5900001525878915,7.28000020980835,7.369999885559082,6009300.0,0.03314920656665388,-1.137934436418591,100.0,53.84615760818399,25.092937178724593,-0.5745504100153491,-0.17607816966267453,-0.010972581310884522,-1.088243136077625,16.23366692864335,0.35000038146972745,-0.6589647285772466,0.26300003528595006,-0.5266460450824475,1.0526461156543476,-0.13182300489824872,0.6578230754701488,-0.7828641693115239,88.17203253566528,59.24541348633025,0.3948230401841987,8,-0.35500001907348633,0.09499979019165039,0.18999993801116943,-0.7200000286102295,-0.5300002098083487,3,-0.04812835997278453,1.142853250318471,7.239999771118164,2.111119352770699,7.110000133514403,-1.4545423019069093,6.880000114440918,-0.04812835997278453
5286,2005-08-19,7.5,7.5999999046325675,7.460000038146973,7.539999961853027,3192300.0,0.002673794234694604,-1.3333333333333186,-0.3636355754767282,53.60824564892039,30.04999858682876,-0.5680665474399902,-0.23655985627142684,-0.005176048540573852,-1.100014301921938,15.35457843967456,0.13999986648559481,-0.6126699733275203,0.30100002288818395,-0.4419640606761792,1.0439641064525471,-0.07048201889399763,0.6724820646703655,-0.7492922920684819,89.13044605002653,58.00775601276402,0.3714820417821818,8,-0.370000123977662,0.04500007629394531,0.2325000762939453,-0.7349998950958252,-0.5999999046325675,4,-0.07600002288818375,-1.137934436418591,7.480000019073486,1.142853250318471,7.239999771118164,2.111119352770699,7.110000133514403,-0.07600002288818375
5287,2005-08-22,7.53000020980835,7.639999866485597,7.440000057220459,7.619999885559082,3136000.0,0.004000027974446541,2.076928719982072,2.249994039529838,53.60825705166111,35.02777442170276,-0.5422137420749253,-0.30420947153860656,-0.00882165795248735,-1.1226454018734078,14.917261352783706,0.1999998092651376,-0.5285711039942615,0.34500021934509295,-0.3590182378654818,1.0490186765556677,-0.007009009260194432,0.6970094479503803,-0.7113491261407479,83.82357581677657,51.145643383734374,0.35200922860528727,8,-0.38000035285949707,0.014999866485595703,0.20499980449676514,-0.7650001049041748,-0.640000343322753,0,-0.08764944300925404,-1.3333333333333186,7.5,-1.137934436418591,7.480000019073486,1.142853250318471,7.239999771118164,-0.08764944300925404
5288,2005-08-23,7.460000038146973,7.570000171661378,7.4000000953674325,7.510000228881836,3091000.0,-0.009296171276356291,-1.0000000000000209,0.5555596763853494,59.42856924874441,40.19062162376488,-0.3998185435763588,-0.2825626825217684,0.0882302251605136,-1.044011641930255,14.399530758269947,0.1700000762939453,-0.46121813036119885,0.29650003910064715,-0.339880292703409,0.9328803709047033,-0.021690126801380494,0.6146902050026748,-0.5592140761975717,62.50003725290145,26.271708735120008,0.31819016590202803,8,-0.3100001811981201,0.08500003814697266,0.2849999666213989,-0.6800000667572021,-0.42999982833862305,1,-0.08310990380545447,2.076928719982072,7.53000020980835,-1.3333333333333186,7.5,-1.137934436418591,7.480000019073486,-0.08310990380545447
5289,2005-08-24,7.550000190734862,7.730000019073486,7.4099998474121085,7.480000019073486,4053100.0,0.012064363555988056,-2.0476132088110033,-1.3999980926586253,69.32515552788792,45.698630594491654,-0.4107330449544593,-0.40846940233405515,0.023661536941678385,-1.1249268849880378,14.361684360117872,0.32000017166137784,-0.3527555749775715,0.3960001707077021,-0.20904529444913145,1.0010456358645357,0.09347743812928488,0.6985229032861193,-0.5752928383318414,60.00002119277137,18.769504589937867,0.3025227325784168,8,-0.35500025749206454,-0.005000114440917081,0.1949998140335092,-0.7450001239776602,-0.5300002098083487,2,-0.10860929151599974,-1.0000000000000209,7.460000038146973,2.076928719982072,7.53000020980835,-1.3333333333333186,7.5,-0.10860929151599974
5290,2005-08-25,7.710000038146973,7.75,7.570000171661378,7.5999999046325675,3017600.0,0.02119203223444388,-1.117650028750555,1.5714266251592617,71.59091278541135,51.65567440864558,-0.49239672332394147,-0.5726252310644568,-0.11239183903407657,-1.272743468605709,15.339818428011732,0.1999998092651376,-0.22387434050427757,0.540000009536743,-0.10680593352992407,1.18680595260341,0.21659703800340946,0.8634029810700765,-0.6446575657434961,88.57143635652712,41.31819927546689,0.3234029715333336,8,-0.49500012397766113,-0.16499996185302734,0.1174999475479126,-0.9049999713897705,-0.6700000762939453,3,-0.09079115509750046,-2.0476132088110033,7.550000190734862,-1.0000000000000209,7.460000038146973,2.076928719982072,7.53000020980835,-0.09079115509750046
5291,2005-08-26,7.5,7.75,7.5,7.739999771118164,2471200.0,-0.02723735889856682,-1.0833353201567206,-2.1818134528603514,68.85245645344233,56.68814654769017,-0.17017551358086092,-0.36810935841470727,0.11283821146437312,-1.0503802490615417,15.467765152609033,0.25,-0.11874239312613355,0.3214999675750736,-0.33849288267723665,0.9814928178273838,-0.008496457551081527,0.6514963927012287,-0.33880547373300995,28.571409108681934,-23.16793655890423,0.32999642512615524,8,-0.14499998092651367,-0.07000017166137695,0.3924999237060547,-0.690000057220459,-0.559999942779541,4,-0.0733333587646483,-1.117650028750555,7.710000038146973,-2.0476132088110033,7.550000190734862,-1.0000000000000209,7.460000038146973,-0.0733333587646483
5292,2005-08-29,7.5,7.5,7.329999923706055,7.449999809265138,2593300.0,0.0,5.799977111903718,-0.20833432674502328,71.99999346052076,60.89138384738591,-0.08155624264066041,-0.3763803614218464,0.10098000381847605,-1.0364545083835832,15.543921500449562,0.1700000762939453,-0.028245125932263804,0.31449997425079346,-0.3564765514424906,0.9854764999440775,-0.02098828859584856,0.6499882370974355,-0.25637270741038876,40.47620128882248,-16.704722387455277,0.335488262846642,8,-0.04500007629394531,-0.20500016212463468,0.4375,-0.6749999523162842,-0.7199997901916504,0,-0.07999998728434232,-1.0833353201567206,7.5,-1.117650028750555,7.710000038146973,-2.0476132088110033,7.550000190734862,-0.07999998728434232
5293,2005-08-30,7.4000000953674325,7.510000228881836,7.300000190734862,7.380000114440918,2503600.0,-0.01333332061767567,-1.33333598243117,0.399998092658668,67.40331404382584,63.29589575873312,0.0714164051479429,-0.290486231443432,0.19609706948725947,-0.9220109527606031,15.955416108718762,0.21000003814697354,0.09358632090209085,0.21400005817413437,-0.45763270652386545,0.8856328228721342,-0.12181632417486554,0.5498164405231343,0.34999990463256747,22.22221044846059,-39.07597496016206,0.33581638234899996,8,0.11500000953674228,-0.1050002574920672,0.5999999046325675,-0.5750000476837167,-0.7699999809265146,1,-0.06891894896070438,5.799977111903718,7.5,-1.0833353201567206,7.5,-1.117650028750555,7.710000038146973,-0.06891894896070438
5294,2005-08-31,7.579999923706055,7.610000133514403,7.440000057220459,7.480000019073486,3064500.0,0.024324300813361566,1.1249966472455384,4.999999999999778,68.61701507058967,64.93710214344486,-0.06177922243438694,-0.45855499228914276,0.01578437358305962,-1.0839787312594833,15.734271920662007,0.21000003814697088,0.20496580633403383,0.3714998960494995,-0.3220273414124035,1.0650271335114025,0.02473627731854755,0.7182635147804515,0.16100008010864286,62.22218925568874,-1.1225254460301457,0.34676361873095163,8,-0.05499982833862305,-0.2999999523162842,0.41750001907348633,-0.6899998188018799,-0.9299998283386222,2,-0.07255932974057289,-1.33333598243117,7.4000000953674325,5.799977111903718,7.5,-1.0833353201567206,7.5,-0.07255932974057289
5295,2005-09-01,7.5,7.630000114440918,7.460000038146973,7.53000020980835,2318200.0,-0.010554079750826784,-2.090906726430185,-0.30000238418806474,73.71428353445873,67.17110635294912,0.023865789351824596,-0.3508639810360332,0.0919563417407332,-0.9876659342572998,15.12106343803595,0.1700000762939453,0.28067565031611785,0.2624999761581419,-0.428734640816959,0.9537345931332428,-0.08311733232940899,0.6081172846456928,0.23218000755310086,44.44442089692059,-25.482093553848244,0.34561730848755057,9,0.02500009536743164,-0.2950000762939453,0.4725000858306885,-0.5899999141693115,-0.8899998664855966,3,-0.06400000254313154,1.1249966472455384,7.579999923706055,-1.33333598243117,7.4000000953674325,5.799977111903718,7.5,-0.06400000254313154
5296,2005-09-02,7.519999980926514,7.5900001525878915,7.460000038146973,7.510000228881836,2502100.0,0.002666664123535112,-1.3636355754767444,-0.3333227370261464,70.51281698591835,69.04939079008882,0.00782392286627509,-0.34358736653102007,0.0644133204257793,-0.9886760576315705,14.47471640704095,0.13000011444091886,0.32195590597863344,0.2539999485015869,-0.43432066179933315,0.942320558802507,-0.09016035664887312,0.598160253652047,0.20353643029022273,66.6666185012861,-2.405427999703747,0.34416030515046026,9,0.005000114440917969,-0.315000057220459,0.36250007152557373,-0.5499999523162842,-2.380000114440917,4,-0.06382978993230626,-2.090906726430185,7.5,1.1249966472455384,7.579999923706055,-1.33333598243117,7.4000000953674325,-0.06382978993230626
5297,2005-09-06,7.5900001525878915,7.639999866485597,7.5,7.5,1615400.0,0.009308533489218673,-2.111102869495209,9.000238424491053,67.14285665628871,69.90653383537152,-0.058971718946701834,-0.3711866319190955,-0.002800622187417723,-1.0357334335321005,13.542080005108964,0.1399998664855966,0.33052937914719216,0.28500010967254763,-0.38261149770153935,0.9526117170466346,-0.048805694014496304,0.6188059133595916,0.12506553421920774,85.29418777023727,16.58452349604346,0.3338058036870436,9,-0.06500005722045987,-0.3850002288818368,0.19249987602233798,-0.5850000381469735,-2.5199999809265146,1,-0.08563900952568604,-1.3636355754767444,7.519999980926514,-2.090906726430185,7.5,1.1249966472455384,7.579999923706055,-0.08563900952568604
5298,2005-09-07,7.480000019073486,7.5900001525878915,7.46999979019165,7.570000171661378,2850500.0,-0.014492770922659215,-1.1818126647246658,-1.0,58.6956574320395,68.72547849138836,0.06052903456196024,-0.21304011696084224,0.11682445549512543,-0.8992054426924554,12.32350622304457,0.12000036239624112,0.33612313085152223,0.1374999761581419,-0.4761988941383528,0.7511988464546366,-0.169349458990105,0.44434941130638883,0.22676435781216853,19.99999999999991,-44.20896860181293,0.3068494351482472,9,0.04500007629394531,-0.27500009536743164,0.30250000953674316,-0.4500000476837158,-2.2699999809265137,2,-0.09358286196259158,-2.111102869495209,7.5900001525878915,-1.3636355754767444,7.519999980926514,-2.090906726430185,7.5,-0.09358286196259158
5299,2005-09-08,7.4099998474121085,7.579999923706055,7.369999885559082,7.4099998474121085,3456000.0,-0.009358311695572441,-4.250005960470278,-0.0,47.10743215417987,66.00509175458487,0.12134213580072917,-0.09764043464188799,0.18745274184817085,-0.8026554701003459,11.092386923765456,0.21000003814697266,0.3378179605490583,0.03549981117248446,-0.5161092899966633,0.5871089123416322,-0.24030473941208985,0.3113043617570588,0.2886292457505304,14.8148017328613,-44.44779271865808,0.2758045505845739,9,0.11500024795532315,-0.2049999237060538,0.372500181198121,-0.35499978065490634,-1.9200000762939444,3,-0.1052631240260552,-1.1818126647246658,7.480000019073486,-2.111102869495209,7.5900001525878915,-1.3636355754767444,7.519999980926514,-0.1052631240260552
5300,2005-09-09,7.480000019073486,7.559999942779541,7.4099998474121085,7.460000038146973,3566300.0,0.00944671701792621,-1.4999940395535005,100.0,49.20635040775231,63.82219108284152,0.017081787482490896,-0.12689114140099012,0.12245321897841954,-0.8471856429161786,9.794736407774552,0.15000009536743253,0.33468780940276144,0.07549998760223353,-0.42584450616188896,0.576844481366356,-0.1751722592798277,0.3261722344842948,0.21065649604059722,40.74079306855316,-14.134671204378918,0.25067224688206113,9,-0.009999990463256836,-0.27500009536743164,0.2200000286102295,-0.4249999523162842,-2.0,4,-0.1109625563622475,-4.250005960470278,7.4099998474121085,-1.1818126647246658,7.480000019073486,-2.111102869495209,7.5900001525878915,-0.1109625563622475
5301,2005-09-12,7.4099998474121085,7.510000228881836,7.360000133514403,7.440000057220459,2083100.0,-0.009358311695572441,-1.3077002079749225,-1.5000119209403682,45.38460381638255,60.86492556682617,0.08154857106099112,0.0014656272704156592,0.19771087826294842,-0.7497882123725912,8.112088597412932,0.15000009536743253,0.3038442869964202,-0.031500172615052335,-0.39483415339171746,0.3318338081616128,-0.21316716300338534,0.15016681777328067,0.2728435412143906,17.857057707569002,-31.978735713766806,0.18166699038833264,9,0.060000181198121005,-0.2049999237060538,0.1475001573562631,-0.35499978065490634,-1.9499998092651358,0,-0.10796217683824916,-1.4999940395535005,7.480000019073486,-4.250005960470278,7.4099998474121085,-1.1818126647246658,7.480000019073486,-0.10796217683824916
5302,2005-09-13,7.389999866485597,7.559999942779541,7.329999923706055,7.550000190734862,3569400.0,-0.0026990528121936253,1.5555582046534053,5.333306842565149,47.199994201662406,58.62011225103022,0.09421145618858962,0.06496324832164735,0.21929816766739219,-0.7102127034551646,6.651093202812314,0.23000001907348633,0.24971683620758967,-0.07700014114379794,-0.32890661795216936,0.17490633566457348,-0.2029533795479841,0.04895309726038821,0.2851866581830693,23.076880754135903,-24.1177624727797,0.12595323840418574,9,0.0950000286102286,-0.1849999427795419,0.167500138282775,-0.33499979972839444,-1.9200000762939462,1,-0.3044654994114384,-1.3077002079749225,7.4099998474121085,-1.4999940395535005,7.480000019073486,-4.250005960470278,7.4099998474121085,-0.3044654994114384
5303,2005-09-14,7.119999885559082,7.420000076293945,7.0900001525878915,7.389999866485597,4044300.0,-0.03653585734838671,-1.0000028899270204,1.6874964609814127,34.96502750316118,54.881002521315956,0.35795982720420305,0.3538951874535048,0.48455697153062527,-0.4192940877413731,6.682653986063006,0.3299999237060538,0.20584784072918616,-0.34750010967254674,-0.596445388746262,-0.09855483059883152,-0.4719727492094039,-0.22302747013568958,0.5476829124309077,6.1223973437236765,-37.822711608461255,0.12447263953685743,9,0.24500012397766202,0.08500003814697266,0.3700002431869507,0.12000012397766113,-1.6999998092651367,2,-0.2879213127595063,1.5555582046534053,7.389999866485597,-1.3077002079749225,7.4099998474121085,-1.4999940395535005,7.480000019073486,-0.2879213127595063
5304,2005-09-15,7.179999828338622,7.309999942779541,7.1599998474121085,7.199999809265138,3454500.0,0.008426958391001271,-4.0000079472934305,0.07407400866431472,30.075186082955994,50.03221391559343,0.26289960432955706,0.30479681568885386,0.418481030043397,-0.4578141288814912,6.986251560487789,0.19000005722045898,0.15562831909560249,-0.28450016975402903,-0.5461127061538393,-0.022887633354218728,-0.4153064379539346,-0.15369390155412344,0.4645756638352836,19.148875729078927,-18.360182367038572,0.1308062681999052,9,0.1850001811981219,0.02500009536743253,0.2100001573562631,0.12500023841858,-1.6299996376037589,3,-0.27437323639149547,-1.0000028899270204,7.119999885559082,1.5555582046534053,7.389999866485597,-1.3077002079749225,7.4099998474121085,-0.27437323639149547
5305,2005-09-16,7.119999885559082,7.289999961853027,7.070000171661378,7.190000057220459,4451900.0,-0.008356538191369722,-1.5882389240284587,3.500011920940013,33.8983043998319,45.9639347393616,0.2942739611822862,0.3546254298101914,0.4706153512101521,-0.37486839203566014,7.2817761335084,0.2199997901916495,0.11766117492966899,-0.32650010585784894,-0.6298343450920534,-0.023165866623644504,-0.4781672254749516,-0.17483298624074628,0.5023925930313835,10.204028010789985,-27.26093798879633,0.15166711961710228,9,0.23500013351440519,0.08500003814697266,0.24750018119812012,0.18500018119812012,-1.559999942779541,4,-0.2289326040224965,-4.0000079472934305,7.179999828338622,-1.0000028899270204,7.119999885559082,1.5555582046534053,7.389999866485597,-0.2289326040224965
5306,2005-09-19,6.929999828338622,7.1599998474121085,6.920000076293945,7.119999885559082,2969700.0,-0.026685401723927193,-1.2857168807518518,2.7142798754777,29.197079529803858,41.74773728086328,0.4378229818260717,0.5267391803284518,0.6407084303678179,-0.1603993653619744,7.762062048033577,0.23999977111816317,0.053907422010662565,-0.48800015449524015,-0.8676732953726942,-0.10832701361778607,-0.6778367249339672,-0.2981635840565131,0.6592491118360977,1.5624615829356439,-34.05424260898635,0.1898365704387269,9,0.3250002861022958,0.27500009536743253,0.43750023841858,0.37500023841858,-1.3799996376037589,0,-0.2092351868950557,-1.5882389240284587,7.119999885559082,-4.0000079472934305,7.179999828338622,-1.0000028899270204,7.119999885559082,-0.2092351868950557
5307,2005-09-20,6.869999885559082,7.050000190734862,6.860000133514403,6.980000019073486,2917100.0,-0.00865800061555333,-1.9230859519713204,0.5789478967723126,30.075186082955994,38.5676849087429,0.4301893475729095,0.5636573300384926,0.6709895136617066,-0.07443421509553261,8.209239267685337,0.19000005722045898,-0.018211190524351828,-0.5150000810623165,-0.9623785456907505,-0.06762161643388254,-0.7386893133765335,-0.29131084874809954,0.6657091455051756,1.7856701904370154,-34.05783192172934,0.22368923231421714,9,0.35000014305114746,0.3450000286102295,0.4725000858306885,0.4350001811981201,-1.549999713897705,1,-0.2052401558806377,-1.2857168807518518,6.929999828338622,-1.5882389240284587,7.119999885559082,-4.0000079472934305,7.179999828338622,-0.2052401558806377
5308,2005-09-21,6.8400001525878915,6.949999809265138,6.760000228881836,6.820000171661378,2580500.0,-0.004366773430993898,-1.714282308302743,-0.1818177877383641,18.6440856043708,35.405090847653,0.4021481256810393,0.5742697590593417,0.6670852447178568,-0.01901880304624992,8.963323903548709,0.18999958038330167,-0.08584540065516588,-0.5139998197555533,-1.0213936508232049,-0.006605988687901743,-0.7676967352893795,-0.2603029042217271,0.6281379887213809,14.545448240166692,-17.219363450002824,0.25369691553382595,9,0.31999993324279696,0.41499996185302646,0.4574997425079337,0.47999978065490634,-1.6400003433227548,2,-0.2002924461745671,-1.9230859519713204,6.869999885559082,-1.2857168807518518,6.929999828338622,-1.5882389240284587,7.119999885559082,-0.2002924461745671
5309,2005-09-22,6.730000019073486,6.8400001525878915,6.710000038146973,6.800000190734862,2696700.0,-0.01608189050592157,-1.3636355754767444,-3.5000119209402794,18.181832512004718,31.957922192569935,0.453205882150308,0.6531764016128108,0.7437831693092685,0.11761210247938081,9.271452030925595,0.13000011444091886,-0.15722391075071673,-0.5829999446868896,-1.152435531556871,-0.013564357816908235,-0.8677177381218799,-0.2982821512518994,0.6531615727444935,3.448273027127105,-25.60918121763367,0.28471779343499065,9,0.4049999713897705,0.5,0.5349998474121094,0.6099998950958252,-1.5,3,-0.19465080818229885,-1.714282308302743,6.8400001525878915,-1.9230859519713204,6.869999885559082,-1.2857168807518518,6.929999828338622,-0.19465080818229885
5310,2005-09-23,7.010000228881836,7.039999961853027,6.730000019073486,6.769999980926514,3100100.0,0.04160478588630023,1.0666682561253764,-3.4285665628981166,32.653078436429055,30.543308261463988,0.11122110636784832,0.33523263667431635,0.4317582424586819,-0.13306043403218482,9.115835354754415,0.309999942779541,-0.20402648018145975,-0.26799974441528285,-0.8204907559537338,0.2844912671231681,-0.5442452501845088,0.00824576135394306,0.2789187454222031,66.6667373092387,40.61646929992604,0.2762455057692255,9,0.1249997615814209,0.2199997901916504,0.272499680519104,0.3299996852874756,-1.6500000953674325,4,-0.2082738930780117,-1.3636355754767444,6.730000019073486,-1.714282308302743,6.8400001525878915,-1.9230859519713204,6.869999885559082,-0.2082738930780117
5311,2005-09-26,6.949999809265138,7.139999866485597,6.949999809265138,7.079999923706055,1972600.0,-0.00855926072148916,-1.9230752301654657,-0.5416665838825196,28.08219491260823,28.419108340457967,0.11075564732702148,0.3709336947308719,0.4557974233954223,-0.04617856651736396,9.078197375208601,0.19000005722045898,-0.23158445997345822,-0.30050015449523837,-0.8611567423136135,0.26015643332313676,-0.5808284484044259,-0.020171860586050805,0.2578705139769122,55.81392254165405,35.71853842569642,0.28032829390918773,9,0.11500024795532138,0.2800002098083487,0.40000009536743075,0.46500015258788974,-1.5399999618530291,0,-0.19999998627806714,1.0666682561253764,7.010000228881836,-1.3636355754767444,6.730000019073486,-1.714282308302743,6.8400001525878915,-0.19999998627806714
5312,2005-09-27,6.9000000953674325,7.079999923706055,6.880000114440918,7.059999942779541,1736300.0,-0.007194203635955465,1.0,1.2307669735539024,29.2857254767859,27.788074781971826,0.09380383804768755,0.3938722015035223,0.4765729350041843,0.0316427831593602,9.844350886068861,0.19999980926513672,-0.27265144600446156,-0.3204998731613147,-0.8890983329656956,0.24809858664306628,-0.6047991030635052,-0.0362006432591242,0.23999977111816406,44.186077458346155,23.083964612567886,0.28429922990219025,9,0.10999989509582431,0.3299999237060538,0.43749988079070956,0.6249999999999991,-1.3499999046325692,1,-0.19565215738749642,-1.9230752301654657,6.949999809265138,1.0666682561253764,7.010000228881836,-1.3636355754767444,6.730000019073486,-0.19565215738749642
5313,2005-09-28,6.889999866485597,6.96999979019165,6.8499999046325675,6.920000076293945,1834400.0,-0.0014493085135679484,-1.18181345286035,0.18750149011753597,30.59702475103957,27.846056856203337,0.07570918773680546,0.3833605468025656,0.4492155112246419,0.0695292725766885,10.813171511009722,0.11999988555908292,-0.3069484925813919,-0.3050000905990595,-0.8853266775225936,0.2753264963244746,-0.5951633840608261,-0.014836797137292912,0.25,41.860441906240595,19.138374457374628,0.29016329346176695,9,0.11000013351440341,0.34000015258788974,0.45750010013580233,0.635000228881835,-1.989999771118165,2,-0.2278664332725211,1.0,6.9000000953674325,-1.9230752301654657,6.949999809265138,1.0666682561253764,7.010000228881836,-0.2278664332725211
5314,2005-09-29,7.03000020980835,7.050000190734862,6.8400001525878915,6.8499999046325675,2277300.0,0.020319353561056408,-1.1000023841880657,-5.999968211078646,34.04256902129394,27.862086258588008,-0.09812511231171239,0.21085348382241342,0.27400361320470346,-0.042764978898864214,11.290948597359543,0.21000003814697088,-0.34359005565019984,-0.13749976158142108,-0.6925862808911996,0.4175867577283574,-0.4150430212363103,0.14004349807346816,0.04999971389770508,73.17080545967103,50.54984692270163,0.27754325965488935,9,-0.0950002670288086,0.19999980926513672,0.3174997568130493,0.5099997520446777,-2.1800003051757812,3,-0.26031299373077854,-1.18181345286035,6.889999866485597,1.0,6.9000000953674325,-1.9230752301654657,6.949999809265138,-0.26031299373077854
5315,2005-09-30,7.019999980926514,7.1599998474121085,6.989999771118164,7.010000228881836,1129500.0,-0.00142250762210272,-5.799912263134269,0.05555408383842638,35.555569684054944,28.568585164615907,-0.11600027883797903,0.1929417365922781,0.25923336718613577,-0.004037170814746638,11.518572162447139,0.17000007629394442,-0.3403837508650014,-0.12349998950958252,-0.6592247687843349,0.41222478976516985,-0.39136237914695826,0.14436240012779322,-0.309999942779541,56.250000000000036,31.662151876378704,0.2678623896373762,9,-0.08500003814697266,0.21000003814697266,0.3500000238418579,0.5199999809265137,-2.0500001907348633,4,-0.25498575024451486,-1.1000023841880657,7.03000020980835,-1.18181345286035,6.889999866485597,1.0,6.9000000953674325,-0.25498575024451486
5316,2005-10-03,7.039999961853027,7.139999866485597,7.0,7.010000228881836,1682400.0,0.0028490001397227793,-4.599973297221039,3.0000476848981927,37.03704881078648,29.342125467708183,-0.13271189658009774,0.14244055786042775,0.21773075960494204,0.0033419859410663832,11.758496787835243,0.1399998664855966,-0.33598846955227035,-0.07950000762939435,-0.5864402467782703,0.42744023151948163,-0.3329701272038328,0.17397011194504408,-0.32099992752075224,62.500000000000064,36.16280804709134,0.25347011957443805,10,-0.10500001907348633,0.19000005722045898,0.3400000333786011,0.5299999713897705,-2.0500001907348633,0,-0.23863634054572125,-5.799912263134269,7.019999980926514,-1.1000023841880657,7.03000020980835,-1.18181345286035,6.889999866485597,-0.23863634054572125
5317,2005-10-04,6.940000057220459,7.079999923706055,6.920000076293945,7.039999961853027,1330200.0,-0.014204531985004043,-1.2857142857142858,-3.333359824522364,42.37289368437682,31.978659698819964,-0.024292904187098507,0.201582510639998,0.2962345945768181,0.13041749210224118,11.935152610659859,0.15999984741210938,-0.34011934530424526,-0.1469999074935915,-0.6082156279599911,0.3142158129728081,-0.3776077677267917,0.08360795273960875,-0.2121800266265872,31.249999999999893,2.258457950424038,0.23060786023319998,10,-0.005000114440917969,0.2349998950958252,0.4524998664855957,0.6299998760223389,-1.9800000190734863,1,-0.22046112351490832,-4.599973297221039,7.039999961853027,-5.799912263134269,7.019999980926514,-1.1000023841880657,7.03000020980835,-0.22046112351490832
5318,2005-10-05,6.78000020980835,6.96999979019165,6.75,6.949999809265138,1605000.0,-0.02305473286641313,1.0952404740225385,1.699997615811944,34.375023283051874,33.777903117825204,0.1411436721099557,0.32301225773958286,0.42985692650378216,0.3139633425609478,12.522271911424637,0.2199997901916504,-0.3227222360242248,-0.27199976444244367,-0.7134613414704845,0.16946181258559712,-0.4927305529564636,-0.05126897592842372,-0.04353658287811335,7.3171270666828105,-21.97266740104409,0.22073078851402037,10,0.16499972343444824,0.39499974250793457,0.5949996709823608,0.7999997138977051,-1.7900004386901855,2,-0.18141592640278914,-1.2857142857142858,6.940000057220459,-4.599973297221039,7.039999961853027,-5.799912263134269,7.019999980926514,-0.18141592640278914
5319,2005-10-06,6.630000114440918,6.9099998474121085,6.570000171661378,6.9099998474121085,2391000.0,-0.02212390718667423,1.4285714285714313,1.647061133472631,32.11680762938984,33.71831747259863,0.30783967072689045,0.43382287725710444,0.5560283361833438,0.48543919559005033,13.856389112188127,0.33999967575073065,-0.3066742645571878,-0.38299987316131556,-0.829086844215789,0.06308709789315792,-0.6060433586885523,-0.15995638763407882,0.5299997329711905,10.16948741593708,-20.644959004662535,0.2230434855272366,10,0.2349998950958252,0.47499990463256925,0.7749998569488525,0.9499998092651367,-1.7200002670288095,3,-0.26093514166090936,1.0952404740225385,6.78000020980835,-1.2857142857142858,6.940000057220459,-4.599973297221039,7.039999961853027,-0.26093514166090936
5320,2005-10-07,6.6500000953674325,6.78000020980835,6.5900001525878915,6.639999866485597,2514500.0,0.0030165883229702484,-2.4545572769912187,-0.03571513721002324,38.333351876988864,34.85733491308536,0.2585977103273116,0.36728398456324385,0.5232240445254082,0.4861315942204847,15.262603664243969,0.1900000572204581,-0.2742349707848284,-0.3214998960494988,-0.7381164510398932,0.0951166589408956,-0.529808173544696,-0.1131916185543016,0.4981997585296609,14.035081848723749,-19.6335550881887,0.20830827749519729,10,0.21499991416931064,0.4549999237060547,0.7524999380111685,0.9299998283386222,-1.7699999809265146,4,-0.2706767165294919,1.4285714285714313,6.630000114440918,1.0952404740225385,6.78000020980835,-1.2857142857142858,6.940000057220459,-0.2706767165294919
5321,2005-10-10,6.610000133514403,6.710000038146973,6.550000190734862,6.6599998474121085,1877100.0,-0.006015031771336998,1.1333299424934618,-4.999856952126645,38.98306865521097,35.934817488465924,0.27412385255037197,0.36288212806217945,0.5516251688671101,0.5456837153900116,16.716852175197026,0.15999984741211026,-0.23098786510934755,-0.3214998722076423,-0.7137550194164843,0.07075527500119971,-0.5176274458120629,-0.12537229860322174,0.5266357267379753,11.320749624378069,-25.291101728162133,0.19612757360442087,10,0.24499988555908203,0.4849998950958261,0.7549998760223398,0.9699997901916513,-1.769999980926512,0,-0.24810897279828015,-2.4545572769912187,6.6500000953674325,1.4285714285714313,6.630000114440918,1.0952404740225385,6.78000020980835,-0.24810897279828015
5322,2005-10-11,5.139999866485597,5.929999828338622,5.0900001525878915,5.920000076293945,21635900.0,-0.2223903536061258,1.0999999403953342,15.600093460617776,17.557262744968142,34.48595504334688,1.6407565030627396,1.7451499641488253,1.9917387795490287,2.0235335574374984,19.311309863815374,1.519999980926512,-0.26227102643544864,-1.6790001392364493,-2.534567676820352,-0.8234326016525468,-2.1067839080284,-1.2512163704444985,1.9731705669860817,2.659559762545196,-35.22570531137743,0.4277837687919512,10,0.9850001335144034,1.2250001430511475,2.2250001430511466,2.440000057220458,-0.3699998855590829,1,-0.029182898689449344,1.1333299424934618,6.610000133514403,-2.4545572769912187,6.6500000953674325,1.4285714285714313,6.630000114440918,-0.029182898689449344
5323,2005-10-12,5.070000171661377,5.260000228881836,5.0,5.130000114440918,6735200.0,-0.013618618023832907,-1.5999985694905718,0.07692298287238077,17.829471261699595,32.68449973672528,1.592955873120112,1.7430619458515135,2.0294550883208675,2.1020135009154988,21.156477915910457,0.26000022888183594,-0.2890622953848867,-1.6464998483657833,-2.792224592982482,-0.5007751037490848,-2.2193622206741326,-1.073637476057434,1.9217800449572744,3.6649307462626965,-36.98283166192853,0.572862372308349,10,1.0099997520446777,1.2249999046325684,2.294999837875366,2.5099997520446777,-0.19000005722045898,2,-0.021696278065087005,1.0999999403953342,5.139999866485597,1.1333299424934618,6.610000133514403,-2.4545572769912187,6.6500000953674325,-0.021696278065087005
5324,2005-10-13,5.210000038146973,5.21999979019165,5.050000190734863,5.070000171661377,3449600.0,0.027613384959653597,1.125003352774458,-2.3333333333333335,13.114758263156205,30.191076245514306,1.3048591599328327,1.52615408083628,1.866514884469444,1.973150449514339,23.101361142331456,0.1699995994567871,-0.3187829933049704,-1.4079999923706055,-2.7135283039796487,-0.10247168076156221,-2.060764148175127,-0.7552358365660838,1.6224377611421863,11.797753561477563,-24.502976527390828,0.6527641558045214,10,0.8599998950958252,1.0799999237060547,2.1549999713897705,2.369999885559082,-0.24000024795532227,3,-0.04222653846794511,-1.5999985694905718,5.070000171661377,1.0999999403953342,5.139999866485597,1.1333299424934618,6.610000133514403,-0.04222653846794511
5325,2005-10-14,5.489999771118164,5.510000228881836,5.199999809265137,5.199999809265137,5934600.0,0.05374275065663503,-1.1379342096176424,2.071430274420046,22.55638868612354,28.582114009440648,0.877258330059778,1.1781836734961626,1.573125420091948,1.7012386395131163,24.321797404973236,0.3100004196166992,-0.35092826949696576,-1.046500253677368,-2.4217288877635497,0.3287283804088137,-1.7341145707204584,-0.3588859366342776,1.1958430042278625,28.654956736091552,-4.963609146229647,0.6876143170430906,10,0.5500001907348633,0.7900002002716064,1.875000238418579,2.0900001525878906,-0.3599996566772461,4,-0.10564662074438036,1.125003352774458,5.210000038146973,-1.5999985694905718,5.070000171661377,1.0999999403953342,5.139999866485597,-0.10564662074438036
5326,2005-10-17,5.480000019073486,5.539999961853027,5.329999923706055,5.539999961853027,2331700.0,-0.001821448535805903,6.0000079472935495,-0.2068963816276263,22.90076071909958,26.4185436799654,0.7182305327137071,1.1320226496772783,1.5683760464575522,1.7167955352896707,24.98733252886631,0.21000003814697266,-0.40545544311595716,-0.9840000152587889,-2.423274739439341,0.45527470892176325,-1.7036373773490654,-0.2643626531685124,1.0709753342448582,51.61291480354054,18.5325215834959,0.7196373620902763,10,0.5049998760223389,0.7999999523162842,1.8574999570846558,2.0999999046325684,-0.46000003814697266,0,-0.10948903331099102,-1.1379342096176424,5.489999771118164,1.125003352774458,5.210000038146973,-1.5999985694905718,5.070000171661377,-0.10948903331099102
5327,2005-10-18,5.460000038146973,5.5900001525878915,5.4099998474121085,5.449999809265137,3068800.0,-0.0036496315432303916,-2.9999999999999605,-0.16667064031344125,22.813687730361778,25.133950840777608,0.5657046161262409,1.097228275914798,1.5776037098079705,1.7394186866125736,25.398800904754747,0.18000030517578303,-0.47248542791246706,-0.9335000038146974,-2.4261808037650825,0.5591807961356876,-1.67984040378989,-0.18715960383950492,0.9668972869059047,77.96608799663778,44.09625168822516,0.7463403999751924,10,0.49499988555908203,0.8199999332427979,1.8774999380111694,2.119999885559082,-0.34999990463256925,1,-0.11355309179988549,6.0000079472935495,5.480000019073486,-1.1379342096176424,5.489999771118164,1.125003352774458,5.210000038146973,-0.11355309179988549
5328,2005-10-19,5.46999979019165,5.5,5.300000190734863,5.400000095367432,2159000.0,0.0018314564056434168,2.076917433884752,6.999809269502194,18.799979705802826,23.654303293712385,0.391511050437801,1.0322531710220693,1.5593047675553233,1.7327655693183504,25.55380551174471,0.19999980926513672,-0.5535160919489783,-0.8550002336502072,-2.386638584302637,0.6766381170022226,-1.6208194089764225,-0.08918105832399181,0.8427457488569967,77.77770909752367,46.860032521843785,0.765819175326215,10,0.4200003147125244,0.7400002479553223,1.8750001192092896,2.1100001335144043,-0.23000001907348633,2,-0.12797071958216855,-2.9999999999999605,5.460000038146973,6.0000079472935495,5.480000019073486,-1.1379342096176424,5.489999771118164,-0.12797071958216855
5329,2005-10-20,5.420000076293945,5.599999904632568,5.4099998474121085,5.599999904632568,1974800.0,-0.009140715871207239,1.1111137602089707,-2.5714373297002724,18.50392067377507,21.451033160021964,0.2814160911455863,1.031989575143891,1.5989636632631523,1.7863341655780705,25.397824261287056,0.19000005722045987,-0.6500852410094353,-0.8394999504089355,-2.409769527873033,0.730769627055162,-1.6246347391409843,-0.054365161676886764,0.7877258196308103,55.000053644167515,26.159558297300485,0.7851347887320488,10,0.434999942779541,0.7349998950958252,1.8649998903274536,2.1599998474121094,-0.09000015258789062,3,-0.09963098786933322,2.076917433884752,5.46999979019165,-2.9999999999999605,5.460000038146973,6.0000079472935495,5.480000019073486,-0.09963098786933322
5330,2005-10-21,5.550000190734863,5.6599998474121085,5.420000076293945,5.420000076293945,2073000.0,0.023985260629333593,-2.692300920661689,-0.7222235467711471,21.886782607130996,19.551445821346412,-0.02349937871392438,0.8295322386984685,1.4563739624249674,1.6611741200192984,26.32947459431402,0.23999977111816317,-0.7288843232761621,-0.6364998340606691,-2.195572132527225,0.9225724644058868,-1.4160359832939466,0.1430363151726084,0.5611076335159115,69.44451067189085,43.00852506589244,0.779536149233278,10,-0.08500027656555176,0.5949997901916504,1.7349997758865356,2.0299997329711914,-0.3100004196166992,4,-0.10450457308298156,1.1111137602089707,5.420000076293945,2.076917433884752,5.46999979019165,-2.9999999999999605,5.460000038146973,-0.10450457308298156
5331,2005-10-24,5.559999942779541,5.619999885559082,5.449999809265137,5.599999904632568,1802000.0,0.0018017570632469226,3.250005960470162,-0.3076917433884752,23.046857101133895,20.161400749809275,-0.2213860585840539,0.7484302491692496,1.4404112166369645,1.6537266560449382,27.838929895866084,0.1700000762939453,-0.8005044573449975,-0.5570000886917112,-2.0965708423833007,0.9825706649998782,-1.3267854655375064,0.21278528815408393,0.4622192555311715,72.2222222222224,44.47864015412607,0.7697853768457948,10,-0.23000001907348633,0.5199999809265137,1.7200000286102295,2.0199999809265137,-0.17000007629394442,0,-0.07733809941797565,-2.692300920661689,5.550000190734863,1.1111137602089707,5.420000076293945,2.076917433884752,5.46999979019165,-0.07733809941797565
5332,2005-10-25,5.550000190734863,5.570000171661377,5.440000057220459,5.570000171661377,1608700.0,-0.0017985165733075403,12.000023841880648,0.5,24.481310642201166,20.900494014309448,-0.16440003430740457,0.6873463049568445,1.4374388682717765,1.6664061269502897,29.1585031034779,0.13000011444091797,-0.8972633992962153,-0.49949984550476056,-2.0126767568521213,1.0136770658426002,-1.2560883011784414,0.25708861016892026,0.3904414717109921,69.44451067189085,37.50123156901243,0.7565884556736805,10,-0.19500017166137695,0.5299997329711914,1.679999828338623,2.0299997329711914,0.09999990463256925,1,-0.095495530016941,3.250005960470162,5.559999942779541,-2.692300920661689,5.550000190734863,1.1111137602089707,5.420000076293945,-0.095495530016941
5333,2005-10-26,5.320000171661377,5.539999961853027,5.300000190734863,5.539999961853027,2590200.0,-0.04144144345390244,1.1818181818181819,11.0,23.69476273505552,22.076050066742706,0.11710687859005287,0.8365873882629522,1.6441119875418098,1.8996916870484188,30.535152701984185,0.25,-1.0099225775570346,-0.6509998798370358,-2.1433368581226606,0.8413370984485891,-1.3971683689798482,0.09516860930577664,0.5452061577888099,5.55555555555557,-27.938137378585623,0.7461684891428123,10,0.1099996566772461,0.7599997520446777,1.8974997997283936,2.2599997520446777,0.33999967575073153,2,-0.039473690107305504,12.000023841880648,5.550000190734863,3.250005960470162,5.559999942779541,-2.692300920661689,5.550000190734863,-0.039473690107305504
5334,2005-10-27,5.199999809265137,5.3400001525878915,5.130000114440918,5.329999923706055,2781700.0,-0.02255645836920439,1.799989827512742,0.5909101746309385,22.00770267292212,22.01508495416477,0.26321991725282246,0.8563655206491845,1.7347191672376692,2.0186407051667787,32.54227403281682,0.21000003814697354,-0.9305127043064276,-0.6795002222061157,-2.122019643549602,0.7630191991373705,-1.4007599328778593,0.041759488465627825,0.5959900138290353,13.207496243780891,-21.80790105534459,0.7212597106717432,10,0.19500017166137695,0.880000114440918,2.0075002908706665,2.380000114440918,0.3600001335144043,3,0.0076923006385032355,1.1818181818181819,5.320000171661377,12.000023841880648,5.550000190734863,3.250005960470162,5.559999942779541,0.0076923006385032355
5335,2005-10-28,5.230000019073486,5.289999961853027,5.050000190734863,5.190000057220459,3279100.0,0.0057692713286059405,2.0,-0.3076917433884752,23.255801059022488,22.054533880822873,0.21507796322206119,0.722426333420402,1.6673312469769588,1.9859965465047154,35.27894291536827,0.23999977111816406,-0.8427218939359609,-0.5600000143051149,-1.9245898676852349,0.804589839075005,-1.2422949409951745,0.12229491238494461,0.5023106181731523,31.578934159628435,-6.167908165773181,0.6822949266900598,10,0.125,0.8499999046325684,1.9524999856948853,2.3499999046325684,0.5099997520446777,4,0.01912044058659168,1.799989827512742,5.199999809265137,1.1818181818181819,5.320000171661377,12.000023841880648,5.550000190734863,0.01912044058659168
5336,2005-10-31,5.360000133514403,5.440000057220459,5.230000019073486,5.25,3022900.0,0.024856618349295312,-1.7999987284350532,2.7500059604701397,58.87098696925852,26.060900462922508,0.07405326893113884,0.4849765396680832,1.5000384233667434,1.8537622429727563,37.90535932150868,0.21000003814697266,-0.748357285698316,-0.3459999084472667,-1.587923805962225,0.8959239890676916,-0.9669618572047458,0.27496204031021243,0.3137256527525043,59.61537579812898,16.71020345706158,0.6209619487574792,10,-0.005000114440917081,0.7199997901916513,1.8224998712539682,2.2199997901916513,0.2799997329711932,0,-0.022388126755056303,2.0,5.230000019073486,1.799989827512742,5.199999809265137,1.1818181818181819,5.320000171661377,-0.022388126755056303
5337,2005-11-01,5.4099998474121085,5.440000057220459,5.25,5.3400001525878915,1843500.0,0.009328304599298898,1.9230752301654257,0.6363600896452659,63.93442622950817,31.075838965556436,0.018120744064986205,0.3314705988101032,1.4115909620699165,1.801636728810399,40.29908420885248,0.19000005722045898,-0.6912992362714387,-0.21950018405914395,-1.322042331691553,0.8830419635732651,-0.7707712578753485,0.3317708897570606,0.20982787595344643,73.46935200719325,24.54302057335167,0.5512710738162043,11,-0.05499982833862216,0.6700000762939462,1.7375001907348642,2.1649999618530282,0.26999998092651367,1,-0.003696854249650161,-1.7999987284350532,5.360000133514403,2.0,5.230000019073486,1.799989827512742,5.199999809265137,-0.003696854249650161
5338,2005-11-02,5.550000190734863,5.550000190734863,5.28000020980835,5.429999828338623,4702700.0,0.025878067887511014,3.4999860922915533,1.7142983651226593,63.93444032575032,36.123674482442574,-0.12218745978424295,0.09970913646989299,1.2362336383169357,1.6607821166571828,41.91234120486623,0.26999998092651367,-0.6304661095160702,-0.01799983978271502,-0.9783858040459048,0.9423861244804748,-0.49819282191431036,0.4621931423488803,0.020241314761447526,100.0,44.4613608114238,0.48019298213159506,11,-0.19500017166137695,0.5299997329711914,1.5699998140335083,1.994999885559082,0.21000003814697266,2,0.018018000215479058,1.9230752301654257,5.4099998474121085,-1.7999987284350532,5.360000133514403,2.0,5.230000019073486,0.018018000215479058
5339,2005-11-03,4.900000095367432,5.099999904632568,4.639999866485597,5.010000228881836,14748200.0,-0.11711713027551562,2.1724196897922075,-0.9166650109870896,31.446547293408756,37.18587055869566,0.4987415873426597,0.6466085578544396,1.8396932931942889,2.3045428306801723,43.401173126457785,0.9100003242492667,-0.5817485219889642,-0.5814999341964722,-1.4459870572916875,0.2829871888987432,-1.0137434957440803,-0.14925637264886404,0.6500000953674316,28.571443542762516,-29.113338151788675,0.43224356154760774,11,0.22999978065490723,0.9999997615814209,2.2149999141693115,2.6449999809265137,0.7699999809265137,3,0.15510198719448942,3.4999860922915533,5.550000190734863,1.9230752301654257,5.4099998474121085,-1.7999987284350532,5.360000133514403,0.15510198719448942
5340,2005-11-04,4.849999904632568,4.929999828338623,4.75,4.900000095367432,6346700.0,-0.010204120359535218,2.272734366194741,0.4545466367849077,30.674844472112056,38.03342471102657,0.4905959455211306,0.5848273966515274,1.8364544113337882,2.3460334919495667,44.970463375102476,0.17999982833862305,-0.5265242703309916,-0.5415001153945926,-1.2554594837152422,0.1724592529260569,-0.8984797995549174,-0.18452043123426787,0.7000002861022949,23.076919046179228,-33.91457050039257,0.3569796841603249,11,0.25500011444091797,1.0499999523162842,2.2325000762939453,2.695000171661377,0.869999885559082,4,0.14639176332123283,2.1724196897922075,4.900000095367432,3.4999860922915533,5.550000190734863,1.9230752301654257,5.4099998474121085,0.14639176332123283
5341,2005-11-07,4.96999979019165,5.010000228881836,4.800000190734863,4.829999923706055,4180900.0,0.024742244931687862,-1.1000073910006223,-2.799986648610502,35.838143278814954,39.295295003983654,0.310785695572946,0.3538027949351754,1.6702821526476992,2.2147823781408267,46.353898666319225,0.21000003814697266,-0.46136725408013746,-0.3395002126693729,-0.7936495653436779,0.11464914000493209,-0.5665748890065254,-0.11242553633222041,0.48900036811828596,36.263714958376255,-17.32798466940075,0.22707467633715248,11,0.1250002384185791,0.9200000762939462,2.1125001907348633,2.575000286102295,0.6600003242492676,0,0.1549295801674111,2.272734366194741,4.849999904632568,2.1724196897922075,4.900000095367432,3.4999860922915533,5.550000190734863,0.1549295801674111
5342,2005-11-08,4.989999771118164,5.070000171661377,4.900000095367432,4.96999979019165,2851100.0,0.0040241412013706235,-1.1250093132623837,0.14285714285714285,36.20689796919468,40.685532252221336,0.22685178338351175,0.339389680068237,1.6033902258078783,2.169961168295387,44.876419929395496,0.1700000762939453,-0.4118392460901177,-0.3120002269744875,-0.7825923208666863,0.15859186691771132,-0.5472962739205869,-0.07670418002838808,0.38710035800933795,38.461514277075764,-11.572184780804065,0.23529604694609949,11,0.10500025749206543,0.8700001239776611,2.0925002098083496,2.5550003051757812,0.48000001907348633,1,0.1302605461285984,-1.1000073910006223,4.96999979019165,2.272734366194741,4.849999904632568,2.1724196897922075,4.900000095367432,0.1302605461285984
5343,2005-11-09,4.960000038146973,5.070000171661377,4.949999809265137,5.010000228881836,2708100.0,-0.006011970811066636,-2.4285500197544994,-2.5000119209403238,36.627907943828596,42.30999950454427,0.22396783559629263,0.3802200185963187,1.5884063920389302,2.1788646976680113,43.22445620785366,0.12000036239624023,-0.3713441224450147,-0.33649995326995885,-0.8208781039638584,0.1478781974239407,-0.5786890286169086,-0.09431087792300907,0.3433900647163384,69.56524894007396,19.32698143235632,0.2421890753469496,11,0.13499999046325684,0.8449997901916504,2.09499990940094,2.4699997901916504,0.46000003814697266,2,0.14516124690608612,-1.1250093132623837,4.989999771118164,-1.1000073910006223,4.96999979019165,2.272734366194741,4.849999904632568,0.14516124690608612
5344,2005-11-10,4.989999771118164,5.0,4.869999885559082,4.96999979019165,3161500.0,0.006048333213803492,5.499934435609808,-0.3999980926586431,32.716035210600154,43.361136632497356,0.1799730251762215,0.35088331039313214,1.507041407882328,2.129006405935991,41.54186629815116,0.13000011444091797,-0.34001959168806906,-0.2955002069473265,-0.7978097264110957,0.20680931251644274,-0.5466549666792115,-0.044345447215441425,0.24705130810737508,74.999888241351,26.067845802911663,0.25115475973188484,11,0.10500025749206543,0.7850000858306885,2.070000171661377,2.3050000667572013,0.3100004196166992,3,0.15430871604852392,-2.4285500197544994,4.960000038146973,-1.1250093132623837,4.989999771118164,-1.1000073910006223,4.96999979019165,0.15430871604852392
5345,2005-11-11,4.9099998474121085,4.989999771118164,4.900000095367432,4.949999809265137,1927200.0,-0.01603204957424864,-2.0000158947134183,-2.0000000000000444,30.769228598829557,40.23871903578302,0.23446371243742004,0.4060200256391733,1.5362664653199136,2.187203596537265,41.060856462206004,0.08999967575073242,-0.28904457480896806,-0.34650013446807915,-0.8657821774082928,0.17278190847213448,-0.606141155938186,-0.08685911299797233,0.26734611053943613,40.7406164621856,-5.028693844243421,0.2596410214701068,11,0.185000181198121,0.8000001907348642,2.0750001668930063,2.3400001525878915,0.38000011444091886,4,0.15478620213856153,5.499934435609808,4.989999771118164,-2.4285500197544994,4.960000038146973,-1.1250093132623837,4.989999771118164,0.15478620213856153
5346,2005-11-14,4.880000114440918,4.929999828338623,4.8400001525878915,4.900000095367432,3513000.0,-0.0061099254385929,1.2500074506320895,0.4999999999999889,30.409354931360554,36.51371111376662,0.21145146205462062,0.40977383658449806,1.5134511069469845,2.193088740134174,40.725675042055556,0.08999967575073153,-0.2200672445021139,-0.3464998722076418,-0.8805323233897893,0.1875325789745057,-0.6135160977987155,-0.07948364661656804,0.24361123436403176,17.391286319957388,-24.334713650024995,0.2670162255910737,11,0.21499991416931152,0.7949998378753662,2.1049998998641968,2.355000019073487,0.4699997901916504,0,0.17213107705981434,-2.0000158947134183,4.9099998474121085,5.499934435609808,4.989999771118164,-2.4285500197544994,4.960000038146973,0.17213107705981434
5347,2005-11-15,4.8400001525878915,4.940000057220459,4.829999923706055,4.880000114440918,3283800.0,-0.008196713302251468,-2.666645474052293,1.9999999999999556,34.210525490240386,33.211053909821075,0.181143184616106,0.4226108640815385,1.496825581621696,2.213286846374202,40.59499435402194,0.1100001335144043,-0.15720623916368393,-0.3554998397827136,-0.9042391575540307,0.19323947798860353,-0.6298694986683726,-0.0811301808970546,0.23525004798512317,4.166757729224696,-40.39402497937708,0.27436965888565856,11,0.029999732971190518,0.44499969482421786,2.1349998712539664,2.30999994277954,0.4699997901916495,1,0.16322312746842016,1.2500074506320895,4.880000114440918,-2.0000158947134183,4.9099998474121085,5.499934435609808,4.989999771118164,0.16322312746842016
5348,2005-11-16,4.769999980926514,4.849999904632568,4.690000057220459,4.8400001525878915,3194000.0,-0.014462844928620378,2.555564974595084,1.750005960470223,35.374153411186484,33.64745458957416,0.14400880139255356,0.4611218879879626,1.5117655387398017,2.266868869670688,40.37715960824366,0.15999984741210938,-0.20652089398320417,-0.39050002098083514,-0.9546007247022343,0.17360068274056406,-0.6725503728415347,-0.10844966912013554,0.26172518623775964,25.806431765359157,-21.78177738807954,0.28205035186069954,11,0.1100001335144043,0.37999987602233887,1.475000023841858,1.6500000953674316,0.5199999809265137,2,0.1467504847094716,-2.666645474052293,4.8400001525878915,1.2500074506320895,4.880000114440918,-2.0000158947134183,4.9099998474121085,0.1467504847094716
5349,2005-11-17,4.880000114440918,4.9099998474121085,4.699999809265137,4.760000228881836,3237600.0,0.023060824728355245,1.3333421636829048,-1.7142798754776658,38.70967841173204,34.540213916198596,0.03450152662145367,0.32526873200968964,1.3491048395065341,2.136772090594212,40.46718177574457,0.21000003814697177,-0.2694455545953609,-0.25349988937377965,-0.8169956548334358,0.30999587608587653,-0.5352477721036077,0.02824799335604844,0.11255252265548776,63.33341280626883,13.15337328528657,0.28174788272982804,11,0.0,0.26999974250793457,1.307499885559082,1.494999885559082,0.36999988555908203,3,0.11065572729292716,2.555564974595084,4.769999980926514,-2.666645474052293,4.8400001525878915,1.2500074506320895,4.880000114440918,0.11065572729292716
5350,2005-11-18,4.96999979019165,5.03000020980835,4.880000114440918,4.940000057220459,2271800.0,0.018442556073801075,-1.000006357844945,0.24999801317661272,37.08607514830909,34.678873012809056,-0.04099739052252449,0.19983457497526214,1.2041479953333036,2.028751476381683,40.59198203357821,0.15000009536743164,-0.3470679610618328,-0.13450019359588605,-0.6665657633482924,0.3975653761565203,-0.40053297847208924,0.13153259128031713,-0.3299999237060538,82.35282567963289,31.987965606201413,0.26603278487620324,11,-0.08999967575073242,0.18000006675720215,1.2100001573562622,1.4050002098083496,0.3100004196166992,4,0.06639847373725694,1.3333421636829048,4.880000114440918,2.555564974595084,4.769999980926514,-2.666645474052293,4.8400001525878915,0.06639847373725694
5351,2005-11-21,5.130000114440918,5.170000076293945,5.0,5.0,2841500.0,0.032193225554059346,-1.6153834867769505,4.333375719235782,41.35803232249738,35.25122127428714,-0.19658822961453826,0.00629052208032288,0.9921732826585421,1.851956673435847,40.47244291682617,0.20000028610229492,-0.31729169656999545,0.04700012207031268,-0.4404466008168493,0.5344468449574746,-0.1967232393732683,0.29072348351389365,-0.48220024108886594,91.66667494508923,42.39751428934187,0.24372336144358095,11,-0.20000004768371582,0.01999974250793457,1.029999852180481,1.244999885559082,0.06999969482421875,0,0.0311890533806638,-1.000006357844945,4.96999979019165,1.3333421636829048,4.880000114440918,2.555564974595084,4.769999980926514,0.0311890533806638
5352,2005-11-22,5.019999980926514,5.150000095367432,5.010000228881836,5.130000114440918,3759300.0,-0.02144252067456187,-1.1538501039874702,-0.8461541283057624,33.33332333674517,34.885156317944535,-0.0915080943969322,0.07857719782245631,1.0484939750937192,1.942595793487504,40.32473597140538,0.1399998664855957,-0.2819330886100735,-0.03650000095367467,-0.4718958320880411,0.39889583018069175,-0.2541979165208579,0.18119791461350854,-0.351312099456786,68.74998137354925,24.828113906315508,0.2176979155671832,11,-0.08999991416931152,0.12999987602233887,1.1124999523162842,1.3550000190734863,0.07000017166137784,1,0.06573703684459953,-1.6153834867769505,5.130000114440918,-1.000006357844945,4.96999979019165,1.3333421636829048,4.880000114440918,0.06573703684459953
5353,2005-11-23,5.110000133514403,5.170000076293945,4.9099998474121085,5.0,2558300.0,0.01792831731670219,1.2608713680042372,-0.9999999999999919,60.19417925193023,37.938283433647875,-0.17656032360910334,-0.029473411424231877,0.9134576753538779,1.831964703751491,39.97344215060307,0.2600002288818368,-0.26042648545765257,0.06400015354156441,-0.35443809111605074,0.48243839819917955,-0.14521896878724316,0.273219275870372,-0.4212597642517073,87.23406198067879,39.66149771972297,0.20921912232880754,11,-0.18000006675720126,0.03999972343444913,1.0074998140335092,1.2649998664855966,0.09999990463256925,2,0.03913890490010363,-1.1538501039874702,5.019999980926514,-1.6153834867769505,5.130000114440918,-1.000006357844945,4.96999979019165,0.03913890490010363
5354,2005-11-25,5.239999771118164,5.25,5.139999866485597,5.179999828338623,1007300.0,0.025440241527812546,1.7499895692393668,0.5454533632150967,67.56757453378394,42.0269885375317,-0.29878895766335845,-0.16477057529129358,0.7370696765299876,1.6809225931919851,39.11897717819387,0.1399998664855966,-0.23669901487279965,0.19199979305267334,-0.22990569736398037,0.613905283469327,-0.018952952155653513,0.4029525382610002,-0.5320090135742177,97.2972346013769,44.700058382959796,0.210952745208327,11,-0.26999974250793457,-0.08999991416931152,0.8100003004074097,1.135000228881836,0.04000043869018555,4,0.009542021549400426,1.2608713680042372,5.110000133514403,-1.1538501039874702,5.019999980926514,-1.6153834867769505,5.130000114440918,0.009542021549400426
5355,2005-11-28,5.329999923706055,5.429999828338623,5.150000095367432,5.239999771118164,4641100.0,0.01717560238913629,-1.0740759055507478,1.5000039736467745,66.66668138387044,46.05558036558835,-0.3608991879549386,-0.2602373659246062,0.6027048182609116,1.5697106689918803,37.76152703269812,0.2799997329711914,-0.20810967358057386,0.27699995040893555,-0.1562059952361512,0.7102058960540223,0.060396977586392175,0.4936029232314789,-0.5894886116147449,80.76924840374173,25.02758728755572,0.2166029728225434,11,-0.26999998092651367,-0.18000006675720215,0.6750000715255737,1.0450000762939453,0.09999990463256836,0,-0.015009366763823362,1.7499895692393668,5.239999771118164,1.2608713680042372,5.110000133514403,-1.1538501039874702,5.019999980926514,-0.015009366763823362
5356,2005-11-29,5.239999771118164,5.429999828338623,5.199999809265137,5.349999904632568,2728200.0,-0.016885582340742666,-1.4210521032276846,-1.2222216335353706,60.86956882296648,49.0176962914468,-0.23966628949847912,-0.18939886986364307,0.6525049582595841,1.632970217327487,37.0703521118325,0.23000001907348633,-0.1758360114134243,0.19299981594085658,-0.22537295426561155,0.6113725861473247,-0.01618656916237704,0.4021862010440902,-0.44432937772706893,63.46152611738087,5.305437048892173,0.20918638510323387,11,-0.17999982833862305,-0.1099998950958252,0.5650001764297485,1.135000228881836,0.24000024795532227,1,0.007633671839197387,-1.0740759055507478,5.329999923706055,1.7499895692393668,5.239999771118164,1.2608713680042372,5.110000133514403,0.007633671839197387
5357,2005-11-30,5.389999866485597,5.480000019073486,5.260000228881836,5.28000020980835,2942100.0,0.028625973648739977,-1.9333379957529595,-0.9999956651220132,66.9291273541958,52.52380450733673,-0.33910484730726687,-0.3594008047795718,0.46515330076225325,1.4525191551983951,36.25775234859772,0.24000024795532227,-0.125719760194678,0.34399991035461497,-0.0707999647841202,0.7587997854933501,0.13659997278524738,0.5513998479239826,-0.5435831182986997,84.2105043011537,26.361699848241585,0.20739993756936756,11,-0.29999995231628507,-0.28499984741211026,0.3150000572204581,0.9850001335144034,0.1900000572204581,2,-0.03525047531111425,-1.4210521032276846,5.239999771118164,-1.0740759055507478,5.329999923706055,1.7499895692393668,5.239999771118164,-0.03525047531111425
5358,2005-12-01,5.6500000953674325,5.699999809265138,5.400000095367432,5.429999828338623,3986200.0,0.048237520467947936,-1.1428571428571492,2.000008669793564,72.00000381469607,56.222729552110515,-0.5153436174115642,-0.6445727465179294,0.17101975585309415,1.1616739830099068,35.65842785296523,0.309999942779541,-0.06155089515258805,0.5990001440048225,0.1570952052769652,1.0409050827326798,0.37804767464089384,0.8199526133687511,-0.7402250200918763,91.07147874881323,33.93015696906028,0.22095246936392854,12,-0.3600001335144052,-0.48000025749206543,0.06749987602233798,0.7249999046325675,-0.09000015258789151,3,-0.09911503244729114,-1.9333379957529595,5.389999866485597,-1.4210521032276846,5.239999771118164,-1.0740759055507478,5.329999923706055,-0.09911503244729114
5359,2005-12-02,5.6599998474121085,5.8400001525878915,5.630000114440918,5.630000114440918,3824500.0,0.0017698675886528292,-13.000127157707405,0.13636225708426977,76.22377062737088,60.571362383117375,-0.45043262830646214,-0.6268550563113022,0.12984530636414338,1.1218516624519577,33.93800969525227,0.21000003814697354,-0.0005979824345327955,0.5709999084472646,0.058671926252322315,1.0833278906422068,0.314835917349793,0.8271638995447361,-0.6553978040578023,73.91300141323443,14.08997864207005,0.2561639910974712,12,-0.2849998474121085,-0.41999983787536443,0.09500002861023038,0.7150001525878915,0.019999980926513672,4,-0.07950526879799946,-1.1428571428571492,5.6500000953674325,-1.9333379957529595,5.389999866485597,-1.4210521032276846,5.239999771118164,-0.07950526879799946
5360,2005-12-05,5.559999942779541,5.699999809265138,5.5,5.6599998474121085,2306200.0,-0.017667828149905307,1.22222222222221,-3.3333598245224327,72.66665373908563,64.05009809607162,-0.2882527827814787,-0.4963864298415821,0.1878391265236976,1.1905060540587256,31.93528803196728,0.1999998092651376,0.06600324426866955,0.4355000019073483,-0.10473285253481279,0.9757328563495093,0.16538357468626774,0.7056164291284288,-0.4384421641325327,56.24999068677917,-8.571044268831727,0.2701164272210805,12,-0.18499994277954102,-0.31999993324279696,0.17750000953674316,0.815000057220459,-0.019999980926513672,0,-0.050359664721725594,-13.000127157707405,5.6599998474121085,-1.1428571428571492,5.6500000953674325,-1.9333379957529595,5.389999866485597,-0.050359664721725594
5361,2005-12-06,5.739999771118164,5.8400001525878915,5.670000076293945,5.679999828338622,3029100.0,0.03237407017825222,-3.250031292654891,-0.6000000000000142,77.43900701590134,68.95072961597786,-0.416415028982124,-0.6490174899454058,-0.03100695822801036,0.9786118063961808,30.37488819662374,0.2800002098083505,0.12998432488453826,0.5769998311996458,-0.02328423257089529,1.177283894970187,0.27685779931437526,0.8771418630849164,-0.5178600601194319,82.7585526510504,9.84111639827708,0.3001420318852707,12,-0.36499977111816406,-0.49999976158142,-0.022499799728393555,0.6350002288818359,-0.28999996185302734,1,-0.05400696082591527,1.22222222222221,5.559999942779541,-13.000127157707405,5.6599998474121085,-1.1428571428571492,5.6500000953674325,-0.05400696082591527
5362,2005-12-07,5.639999866485597,5.800000190734862,5.599999904632568,5.739999771118164,2208500.0,-0.017421586867604977,-1.2222275204179118,-1.6666666666666272,76.04789957524383,70.71225409634604,-0.24498179628006866,-0.5247274421272436,0.029795643538590433,1.0498037858740625,28.901699995474267,0.20000028610229403,0.19316841802842166,0.4444999217987071,-0.18597098192850048,1.0749708255259147,0.12926446993510332,0.7597353736623109,-0.3313596936643819,54.54539543341792,-23.326166544496715,0.3152354518636039,12,-0.14999985694885254,-0.39999985694885254,0.07750010490417392,0.7350001335144034,-0.34999990463256925,2,-0.028368767943217965,-3.250031292654891,5.739999771118164,1.22222222222221,5.559999942779541,-13.000127157707405,5.6599998474121085,-0.028368767943217965
5363,2005-12-08,5.679999828338622,5.940000057220459,5.639999866485597,5.710000038146973,3906400.0,0.0070921919858042415,-4.454542301906985,0.3000023841880763,74.999992549419,71.53807832030549,-0.21861397249433256,-0.5354752166430332,-0.04942259501239388,0.9772635960502694,27.528776442640922,0.3000001907348624,0.2434627663599791,0.44849989414214964,-0.2070760853969098,1.104075873681209,0.12071190437262036,0.7762878839116789,-0.2969692583500727,40.909046575063165,-37.19864382635698,0.32778798976952966,12,-0.13499975204467685,-0.3899998664855948,0.03750014305114835,0.6950001716613778,-0.16999959945678622,3,-0.017605617544854235,-1.2222275204179118,5.639999866485597,-3.250031292654891,5.739999771118164,1.22222222222221,5.559999942779541,-0.017605617544854235
5364,2005-12-09,5.760000228881836,5.800000190734862,5.550000190734863,5.71999979019165,2347900.0,0.014084577986090085,3.1666540835019283,-1.3333386314868874,74.84277125650746,72.44653275059848,-0.24260807488802438,-0.5848151226404514,-0.17303357653969798,0.8654964964812262,25.780045767840683,0.2499999999999991,0.3249183646569165,0.49000027179718053,-0.19561118115231935,1.1756117247466804,0.1471945453224306,0.8328059982719305,-0.28785454093618057,59.09095342493663,-17.716376259478338,0.3428057264747497,12,-0.19000029563903809,-0.4700002670288086,-0.04250025749206543,0.6149997711181641,0.009999752044677734,4,-0.03472227051302046,-4.454542301906985,5.679999828338622,-1.2222275204179118,5.639999866485597,-3.250031292654891,5.739999771118164,-0.03472227051302046
5365,2005-12-12,5.670000076293945,5.829999923706055,5.6599998474121085,5.730000019073486,2071300.0,-0.01562502587007053,-3.2499806285873643,-1.499982118802675,67.7631512903461,73.21248635808512,-0.11097743968101081,-0.45846399286255846,-0.12826658369013444,0.9284726022740211,23.976468946973313,0.1700000762939462,0.35718716693530705,0.36200010776519775,-0.323844673658944,1.0478448891893395,0.01907771705312733,0.7049224984772682,-0.12299768926432098,30.769211959080025,-42.334367967218924,0.34292239071207087,12,-0.06999993324279785,-0.35500001907348633,-0.1550002098083496,0.5249998569488525,-0.1399998664855957,0,0.0017636246755066143,3.1666540835019283,5.760000228881836,-4.454542301906985,5.679999828338622,-1.2222275204179118,5.639999866485597,0.0017636246755066143
5366,2005-12-13,5.71999979019165,5.800000190734862,5.630000114440918,5.670000076293945,2246000.0,0.008818291574060444,-1.6153930799731366,-0.8333293596865587,73.97259558135272,73.99509393888034,-0.09580355758132608,-0.46620917291422437,-0.2244958238558965,0.8532216148954301,21.897541364425045,0.17000007629394442,0.37343762078468323,0.3699998378753664,-0.30832620702758806,1.0483258827783208,0.030836815423889163,0.7091628603268436,-0.1699995994567871,43.5896558090401,-28.822686405793597,0.33916302245147734,12,-0.04999971389770508,-0.4049997329711914,-0.21749985218048096,0.47500014305114746,-0.25,1,-0.031468502612059024,-3.2499806285873643,5.670000076293945,3.1666540835019283,5.760000228881836,-4.454542301906985,5.679999828338622,-0.031468502612059024
5367,2005-12-14,5.630000114440918,5.739999771118164,5.599999904632568,5.710000038146973,1842900.0,-0.015734209624458262,1.0000068119891008,-1.6000076294381873,67.80822387576632,73.52934061233259,0.03555983373761418,-0.33095850603312993,-0.17950084211918949,0.9179886780072861,19.636491372219535,0.1399998664855957,0.3852817541461384,0.2405001640319826,-0.40394081905670376,0.884941147120669,-0.08172032751236014,0.5627206555763253,0.309999942779541,20.512807972720015,-47.958218181165634,0.3222204915443431,12,0.08999991416931152,-0.315000057220459,-0.13750016689300537,0.5649998188018799,0.04999971389770419,2,-0.031971634372454316,-1.6153930799731366,5.71999979019165,-3.2499806285873643,5.670000076293945,3.1666540835019283,5.760000228881836,-0.031971634372454316
5368,2005-12-15,5.46999979019165,5.619999885559082,5.460000038146973,5.599999904632568,2665700.0,-0.02841923996393314,-1.1333367241839707,1.625002980235081,57.71812016102374,71.47315722718291,0.18700784798514647,-0.12208651411776295,-0.06213426647233078,1.0502924583909348,16.950975656900276,0.1700000762939453,0.40952390772373803,0.04549984931945783,-0.5295781561204063,0.6205778547593219,-0.24203915340047377,0.33303885203938943,0.4632002639770505,2.7026365236756167,-59.55586957520459,0.2875390027199319,12,0.23000025749206543,-0.1549997329711914,0.007500171661376953,0.7250001430511475,0.4100003242492676,3,-0.03290673404803124,1.0000068119891008,5.630000114440918,-1.6153930799731366,5.71999979019165,-3.2499806285873643,5.670000076293945,-0.03290673404803124
5369,2005-12-16,5.420000076293945,5.519999980926514,5.360000133514403,5.5,3140700.0,-0.009140715871207239,1.6666666666666814,0.6153834867769504,53.1034539457458,69.29946836125626,0.2228147710214543,-0.03115438210178212,-0.051392626521620244,1.0744187755734327,14.605271389124031,0.15999984741211026,0.4124231268270018,-0.03149986267089844,-0.5465072869353786,0.48350756159358177,-0.28900357480313854,0.22600384946134167,0.49427197723388616,12.765950970972945,-45.20330862444779,0.2575037121322403,12,0.23000001907348633,-0.10500001907348633,0.029999852180480957,0.7199997901916513,-0.15999984741210938,4,0.016605193970666843,-1.1333367241839707,5.46999979019165,1.0000068119891008,5.630000114440918,-1.6153930799731366,5.71999979019165,0.016605193970666843
5370,2005-12-19,5.300000190734863,5.449999809265137,5.28000020980835,5.389999866485597,2112700.0,-0.022140199975999808,-1.61538574399642,1.1249970197649302,52.02704183023046,66.47591667395949,0.3375524087194064,0.12104179683487715,0.026500601687696523,1.1731732996333477,12.904627017404716,0.1699995994567871,0.3782479291179017,-0.16799976825714147,-0.6371579933241263,0.3011584568098433,-0.4025788807906334,0.06657934427635048,0.5810155475921626,3.8461503192516657,-51.22130346079659,0.23457911253349228,12,0.309999942779541,0.014999866485595703,0.13499975204467773,0.8399996757507333,0.029999732971191406,0,0.08867920250517636,1.6666666666666814,5.420000076293945,-1.1333367241839707,5.46999979019165,1.0000068119891008,5.630000114440918,0.08867920250517636
5371,2005-12-20,5.289999961853027,5.440000057220459,5.1599998474121085,5.269999980926514,2402500.0,-0.0018868355701793238,-1.333332671060177,-0.22222281091219057,46.26865937200526,63.167112206932984,0.3095609728572608,0.15140608148249157,-0.005300662759526453,1.16261235707658,11.985608093233557,0.2800002098083505,0.33499194211979777,-0.18599998950958252,-0.6359543608124953,0.2639543817933303,-0.4109771751610385,0.03897719614187345,0.5429345341925043,22.413815782983278,-27.77063137903457,0.2249771856514564,12,0.25999999046325684,0.02500009536743164,0.11250007152557373,0.8499999046325692,-0.029999732971191406,1,0.04536866723742894,-1.61538574399642,5.300000190734863,1.6666666666666814,5.420000076293945,-1.1333367241839707,5.46999979019165,0.04536866723742894
5372,2005-12-21,5.349999904632568,5.400000095367432,5.260000228881836,5.260000228881836,1831300.0,0.01134214427451985,-2.111119352770699,4.499988079059676,36.84208985289975,58.92734524065307,0.22808394875215665,0.12374077240640702,-0.05987699790595613,1.0817123807135296,11.01692424443481,0.1399998664855957,0.30281848741780326,-0.14250004291534424,-0.5435972193452807,0.25859713351459224,-0.34304863113031203,0.058048545299623555,0.4156411265496214,41.30435684002126,-3.554975716527828,0.20054858821496804,12,0.14499998092651367,-0.034999847412109375,0.03500008583068848,0.7899999618530282,-0.06999969482421875,2,0.022429885551058515,-1.333332671060177,5.289999961853027,-1.61538574399642,5.300000190734863,1.6666666666666814,5.420000076293945,0.022429885551058515
5373,2005-12-22,5.309999942779541,5.389999866485597,5.25,5.309999942779541,2238900.0,-0.007476628517019468,-1.3333333333333481,0.0,35.04273399772667,54.50511887856631,0.2347683880100755,0.18919246433208414,-0.012549763792215174,1.0998885196894186,9.709287984061753,0.1399998664855966,0.23966713010305618,-0.19249999523162842,-0.5621869570576727,0.1771869665944159,-0.3773434761446506,-0.007656514318606256,0.3950769700256407,41.666677704559895,0.46250980914094697,0.18484348091302225,12,0.18499994277954102,0.005000114440917969,-0.2325000762939453,0.8299999237060556,0.010000228881835938,3,0.06967982853977261,-2.111119352770699,5.349999904632568,-1.333332671060177,5.289999961853027,-1.61538574399642,5.300000190734863,0.06967982853977261
5374,2005-12-23,5.289999961853027,5.369999885559082,5.28000020980835,5.300000190734863,1812400.0,-0.0037664747913432883,-5.000031789426837,-100.0,37.61467608967164,51.15528830071359,0.2023688915729771,0.22464822906609427,0.010182855700790583,1.1018782737738775,8.752741934034752,0.08999967575073242,0.18148630879764127,-0.21499998569488543,-0.5778251683581495,0.1478251969683786,-0.396412577026517,-0.033587394363253864,0.3605692444128472,44.827631565966485,5.298358479391176,0.18141259133163185,12,0.1900000572204581,0.029999971389770508,-0.2749999761581421,0.8499999046325692,-0.059999942779541016,4,0.11153122057513598,-1.3333333333333481,5.309999942779541,-2.111119352770699,5.349999904632568,-1.333332671060177,5.289999961853027,0.11153122057513598
5375,2005-12-27,5.25,5.349999904632568,5.210000038146973,5.289999961853027,2453400.0,-0.0075614295163465295,-1.3333333333333333,3.999904634751097,24.210533184359292,45.62617025660322,0.19727175890264714,0.27230891707391347,0.043480384857144116,1.1268056694188004,8.720694296825844,0.1399998664855957,0.11981182380533095,-0.2509999513626102,-0.6235812750447884,0.121581372319568,-0.43729061320369933,-0.06470928952152111,0.35151227038049804,32.14288755336762,-1.8389346791883625,0.18629066184108914,12,0.19999980926513672,0.16000008583068848,-0.23500001430511475,0.865000009536744,-0.07000017166137695,1,0.0019048055013020093,-5.000031789426837,5.289999961853027,-1.3333333333333481,5.309999942779541,-2.111119352770699,5.349999904632568,0.0019048055013020093
5376,2005-12-28,5.28000020980835,5.329999923706055,5.239999771118164,5.309999942779541,2332500.0,0.0057143256777809626,1.5714441416893732,0.7499940395298381,29.54547671246823,41.37475390512565,0.10984536460334482,0.25872400594770273,0.0073105289856876254,1.0812753132917914,8.686914765480035,0.09000015258789062,0.04877451244645137,-0.2229997634887697,-0.590070613675338,0.14407108669779856,-0.40653518858205384,-0.039464338395485576,0.27736081827530956,36.8421845158473,5.235906402864089,0.18353542509328422,12,0.1099996566772461,0.14499974250793457,-0.26500022411346436,0.8299996852874756,-0.12000036239624112,2,0.009469642407366585,-1.3333333333333333,5.25,-5.000031789426837,5.289999961853027,-1.3333333333333481,5.309999942779541,0.009469642407366585
5377,2005-12-29,5.199999809265137,5.300000190734863,5.199999809265137,5.289999961853027,1900900.0,-0.015151590409901994,-1.2222269317170347,3.0000317894268367,23.9130581258964,37.6186359012226,0.13682426031501915,0.3412566460576887,0.08072922489230372,1.1473581026664945,8.950318285767164,0.10000038146972656,-0.0067873619990344025,-0.2935001611709591,-0.6820886641826371,0.0950883418407189,-0.48779441267679857,-0.09920590966511966,0.31762510075136774,0.0,-29.17252753938517,0.19429425150583907,12,0.1400001049041748,0.22500014305114746,-0.15999984741210938,0.9000000953674316,-0.12999963760375977,3,0.011538542657211881,1.5714441416893732,5.28000020980835,-1.3333333333333333,5.25,-5.000031789426837,5.289999961853027,0.011538542657211881
5378,2005-12-30,5.0900001525878915,5.190000057220459,5.079999923706055,5.1599998474121085,3040700.0,-0.021153780906155495,-1.4444432670707412,0.7777730682829456,14.736831009881072,33.35567779723763,0.20925807739755253,0.4291543779524405,0.18241089960250445,1.2439365818800834,10.197715350698466,0.11999988555908203,-0.08387450590674739,-0.37549982070922727,-0.7959994444152718,0.04499980299681727,-0.5857496325622495,-0.165250008856205,0.3918622511681731,3.448355240441364,-21.033386566199148,0.21024981185302222,12,0.1749997138977042,0.33499979972839267,-0.05000019073486417,1.0099997520446768,0.029999732971190518,4,0.037328104425273345,-1.2222269317170347,5.199999809265137,1.5714441416893732,5.28000020980835,-1.3333333333333333,5.25,0.037328104425273345
5379,2006-01-03,5.210000038146973,5.260000228881836,5.03000020980835,5.130000114440918,2705600.0,0.02357561531664598,1.5555514347475947,-1.1428610354223723,26.530599335930916,30.52273974231547,0.06295770318590588,0.28850486652947893,0.056927829293305976,1.1104383725536024,10.804473030154192,0.23000001907348633,-0.14563452646751696,-0.23299994468689,-0.6578143831159196,0.19181449374213955,-0.4454071639014048,-0.02059272547237523,0.22363886800309096,56.25,31.218412945691398,0.21240721921451478,1,0.02500009536743164,0.27500009536743164,-0.1700000762939453,0.8899998664855957,-0.010000228881835938,1,0.02111326923397261,-1.4444432670707412,5.0900001525878915,-1.2222269317170347,5.199999809265137,1.5714441416893732,5.28000020980835,0.02111326923397261
5380,2006-01-04,5.28000020980835,5.3400001525878915,5.179999828338623,5.190000057220459,2366500.0,0.01343573342588189,-1.90908066306008,1.125002980235081,28.00002098083492,28.49289103218543,-0.01137390104724112,0.20706879182839089,-0.02204610383132799,1.025453498567936,11.807012538037267,0.16000032424926847,-0.1794667260389886,-0.14899978637695277,-0.5760286037381483,0.2780290309842428,-0.36251419505755056,0.06451462230364502,0.09712927885387401,80.64517617598041,55.56674840782432,0.21351440868059768,1,-0.06500005722045898,0.2049999237060547,-0.2200002670288086,0.7499997615814209,-0.10000038146972656,2,-0.00946973271743079,1.5555514347475947,5.210000038146973,-1.4444432670707412,5.0900001525878915,-1.2222269317170347,5.199999809265137,-0.00946973271743079
5381,2006-01-05,5.429999828338623,5.489999771118164,5.300000190734863,5.300000190734863,2756500.0,0.028409017532163627,-1.92307861599463,1.4444379688890772,40.56602373119697,28.906661463107344,-0.15581132767364902,0.034418627682443415,-0.17978386589140793,0.8645423923607556,12.028171176937612,0.20999956130981445,-0.1992617589491683,0.01649982929229754,-0.3847232463415473,0.4177229049261424,-0.18411170852462533,0.2171113671092204,-0.39999961853027344,86.95652173913044,58.76831030278532,0.20061153781692254,1,-0.1699998378753662,0.05500030517578125,-0.32499992847442627,0.5450000762939453,-0.2999997138977051,3,-0.04604051710927781,-1.90908066306008,5.28000020980835,1.5555514347475947,5.210000038146973,-1.4444432670707412,5.0900001525878915,-0.04604051710927781
5382,2006-01-06,5.480000019073486,5.53000020980835,5.4099998474121085,5.4099998474121085,2983600.0,0.009208138547982525,-2.4285733748407092,0.5384643599910569,50.526327941558826,30.627060790199803,-0.20722350109277077,-0.029705991945595756,-0.23677836611051362,0.8004575852001015,12.477438553589689,0.12000036239624112,-0.2077017806995336,0.07450001239776594,-0.31388256029249195,0.4628825850880238,-0.11969127394736301,0.2686912987428949,-0.44079981803894075,89.99996185302734,56.167786886518556,0.19419128634512897,1,-0.19999980926513672,0.005000114440917969,-0.3850001096725464,0.4849998950958252,-0.3299999237060547,4,-0.058394191705765874,-1.92307861599463,5.429999828338623,-1.90908066306008,5.28000020980835,1.5555514347475947,5.210000038146973,-0.058394191705765874
5383,2006-01-09,5.579999923706055,5.599999904632568,5.480000019073486,5.519999980926514,2881400.0,0.018248157716151958,1.4,0.8571399377388329,57.99999237060549,32.892095932525784,-0.29602656132221483,-0.14501685306592016,-0.3353400576409191,0.6831391243903147,12.323782874094702,0.11999988555908203,-0.20264241445096154,0.1794999122619627,-0.19637658706907501,0.5553764115930004,-0.008438337403555707,0.36743816192748113,-0.5211677223205573,96.49122953781907,57.516015485719,0.18793824966551873,1,-0.2649998664855957,-0.09499979019165039,-0.48249995708465576,0.31999993324279785,-0.4099998474121094,0,-0.09139780627558725,-2.4285733748407092,5.480000019073486,-1.92307861599463,5.429999828338623,-1.90908066306008,5.28000020980835,-0.09139780627558725
5384,2006-01-10,5.559999942779541,5.619999885559082,5.4099998474121085,5.5900001525878915,3765900.0,-0.00358422602149977,3.666684327365803,-0.5000039736467894,64.44442913856201,37.36252881632609,-0.2611635141321367,-0.1483759561697564,-0.310236050084594,0.6834527052758865,12.652341597342906,0.21000003814697354,-0.1893465757350512,0.16949994564056414,-0.1754774736343805,0.5144773649155088,-0.0029887639969077284,0.341988655278036,-0.46869767919921923,86.36365114164555,41.17083946221446,0.17248870963747226,1,-0.2349998950958252,-0.07499980926513672,-0.33000004291534424,0.3399999141693115,-0.25,1,-0.07913670175336285,1.4,5.579999923706055,-2.4285733748407092,5.480000019073486,-1.92307861599463,5.429999828338623,-0.07913670175336285
5385,2006-01-11,5.679999828338622,5.679999828338622,5.489999771118164,5.539999961853027,3335600.0,0.021582713452168,1.7142891202686856,-4.666629579591344,69.30692882330253,41.78046793975212,-0.3506254486426448,-0.2820490766232764,-0.42459941028373205,0.5404322332823757,12.770630558044328,0.1900000572204581,-0.16576164013273864,0.28899984359741104,-0.05770786049337584,0.6357075476881979,0.11564599155201805,0.46235369564280404,-0.5464017549999998,100.0,49.78079736251614,0.17335385204539336,1,-0.32499980926513583,-0.19499969482421786,-0.3724998235702506,0.22000002861023038,-0.36999988555908114,2,-0.08450704816550736,3.666684327365803,5.559999942779541,1.4,5.579999923706055,-2.4285733748407092,5.480000019073486,-0.08450704816550736
5386,2006-01-12,5.539999961853027,5.679999828338622,5.519999980926514,5.679999828338622,2753100.0,-0.024647864562795996,1.285714285714302,-1.0,58.715601547752655,45.64741720884726,-0.18982859737182078,-0.16466840556004314,-0.2846645496079514,0.656044368729602,13.028487348089563,0.1599998474121085,-0.14733993665905842,0.1579999685287472,-0.16098517438326443,0.47698511144075884,-0.0014926029272590569,0.31749253998475346,-0.3517617130144046,48.14819393498446,-3.066542703349448,0.15949257145600595,1,-0.18499994277954102,-0.05499982833862305,-0.23249995708465576,0.3599998950958252,-0.2799997329711914,3,-0.06498197400600536,1.7142891202686856,5.679999828338622,3.666684327365803,5.559999942779541,1.4,5.579999923706055,-0.06498197400600536
5387,2006-01-13,5.449999809265137,5.570000171661377,5.389999866485597,5.53000020980835,2047800.0,-0.01624551501942384,1.249999254943439,0.5714319774115247,56.14034574044246,50.24780773446519,-0.06776254594410247,-0.09364613732688554,-0.19738843957676977,0.720406836908456,13.677867062387289,0.18000030517578036,-0.11258211748135771,0.07699983119964582,-0.22205821141320037,0.376057873812492,-0.07252919010677772,0.22652885250606936,-0.21258540247651414,20.68963816276245,-30.42201184919135,0.14952902130642312,1,-0.09499979019165039,0.03500032424926758,-0.14249980449676514,0.4500000476837158,-0.04999971389770508,4,-0.05871554238959997,1.285714285714302,5.539999961853027,1.7142891202686856,5.679999828338622,3.666684327365803,5.559999942779541,-0.05871554238959997
5388,2006-01-17,5.289999961853027,5.449999809265137,5.28000020980835,5.400000095367432,2900000.0,-0.029357771194799986,-1.61538574399642,1.3749947846196944,50.0,52.855518919361764,0.13811502558866273,0.05499686743146803,-0.04654133080573253,0.854696032920061,14.534059109691688,0.1699995994567871,-0.09018138443466306,-0.07400002479553258,-0.37159730770366206,0.2235972581125969,-0.22279866624959688,0.07479861665853171,0.3899998664855948,2.4999403952983865,-47.36566018364464,0.14879864145406455,1,0.1399998664855957,0.19500017166137695,0.07500004768371671,0.6099998950958252,0.1100001335144043,1,-0.026465003307212798,1.249999254943439,5.449999809265137,1.285714285714302,5.539999961853027,1.7142891202686856,5.679999828338622,-0.026465003307212798
5389,2006-01-18,5.510000228881836,5.53000020980835,5.199999809265137,5.320000171661377,4460300.0,0.04158795247925573,1.8695684624076128,-1.7272711509534564,58.90411719481281,56.289307387581516,-0.03895111169720433,-0.16644902875247425,-0.25237197200615213,0.6085663398785481,15.03158352650468,0.3300004005432129,-0.04678654181687669,0.14150023460388184,-0.1623192192590741,0.4453196884668378,-0.010409492327595693,0.29340996153535936,0.1619996070861811,64.58341818716465,11.960642350163795,0.15190972693147783,1,-0.07000041007995605,-0.08000016212463379,-0.09250020980834961,0.3899996280670166,-0.19000005722045898,2,-0.06170601424038202,-1.61538574399642,5.289999961853027,1.249999254943439,5.449999809265137,1.285714285714302,5.539999961853027,-0.06170601424038202
5390,2006-01-19,5.769999980926514,5.869999885559082,5.53000020980835,5.570000171661377,5951200.0,0.047186885888286234,-1.4285714285714286,1.0526302580692117,64.49703824799266,58.94830900055883,-0.24823994732497123,-0.4104775862944958,-0.4932768291945333,0.32112903524263814,15.026215946964927,0.3599996566772461,0.0275540708265698,0.3779999971389767,0.027385569944328836,0.7286144243336246,0.20269278354165277,0.5533072107363006,-0.570000171661377,85.07464279919037,29.197633570893913,0.17530721359732374,1,-0.2350001335144043,-0.31999993324279785,-0.3400000333786011,0.12999987602233887,-0.440000057220459,3,-0.0797227105143089,1.8695684624076128,5.510000228881836,-1.61538574399642,5.289999961853027,1.249999254943439,5.449999809265137,-0.0797227105143089
5391,2006-01-20,5.53000020980835,5.739999771118164,5.489999771118164,5.6500000953674325,3377600.0,-0.0415944145427235,-1.4999904632932155,-0.6000000000000044,58.918934801889534,59.880820873928904,0.008310570670914785,-0.15976703576172557,-0.24044583300435107,0.5353702171965011,14.50693719276167,0.2800002098083496,0.07919164270045709,0.1260002136230467,-0.22633928043649476,0.47833970768258816,-0.05016953340672359,0.302169960652817,-0.3300004005432129,49.253785517247266,-13.125716533366031,0.17616974702977067,1,0.004999637603759766,-0.08000016212463379,-0.07250010967254639,0.36999964714050293,-0.26999998092651367,4,-0.039783048586255476,-1.4285714285714286,5.769999980926514,1.8695684624076128,5.510000228881836,-1.61538574399642,5.289999961853027,-0.039783048586255476
5392,2006-01-23,5.46999979019165,5.599999904632568,5.429999828338623,5.559999942779541,2591600.0,-0.010849985052492128,1.0,0.7500019868233817,60.555547166752355,60.16477140683411,0.074586888364915,-0.09519634165245705,-0.16869160417577156,0.5690016418512096,13.852453536072135,0.1700000762939453,0.12660608180790334,0.0599997997283932,-0.29255472159355644,0.41255432105034284,-0.11627746093258207,0.23627706038936847,-0.25659997940063484,40.29850002704449,-28.315319027086623,0.17627726066097488,1,0.06500005722045898,-0.01999974250793457,0.022500276565551758,0.43000006675720215,-0.029999732971191406,0,-0.03839114613612382,-1.4999904632932155,5.53000020980835,-1.4285714285714286,5.769999980926514,1.8695684624076128,5.510000228881836,-0.03839114613612382
5393,2006-01-24,5.679999828338622,5.679999828338622,5.449999809265137,5.449999809265137,4186600.0,0.03839123330928218,1.0000000000000078,-2.555551434747585,62.43385776173631,59.941374587186814,-0.13380773586540773,-0.2909740435448045,-0.3632881472115299,0.3351827588239926,13.259909832211086,0.23000001907348544,0.15579421496819812,0.2514998435974114,-0.1174116953774842,0.620411382572307,0.0670440741099636,0.4359556130848592,-0.45346801605224485,71.64178573360309,1.4035492870940232,0.1844557694874476,1,-0.14499998092651278,-0.22999978065490634,-0.16249978542327792,0.21000003814697443,-0.25999975204467685,1,-0.0492957291255921,1.0,5.46999979019165,-1.4999904632932155,5.53000020980835,-1.4285714285714286,5.769999980926514,-0.0492957291255921
5394,2006-01-25,5.880000114440918,5.989999771118164,5.75,5.920000076293945,6368300.0,0.03521131903991548,1.6666737309463133,-0.17391286319957774,64.85148292816734,59.446325043282904,-0.31697581455233426,-0.4685283500003683,-0.5462104597277051,0.10941072210160385,13.076568281460139,0.3099999427795419,0.17519865623158726,0.4220001220703127,0.008104689350990846,0.8358955547896345,0.21505240571065176,0.6289478384299736,-0.6405989406890864,80.35720215768836,10.962990108701547,0.20694771635966075,1,-0.2850003242492676,-0.37000012397766113,-0.37250006198883057,-0.020000219345092773,-0.2800002098083496,2,-0.0816326547162195,1.0000000000000078,5.679999828338622,1.0,5.46999979019165,-1.4999904632932155,5.53000020980835,-0.0816326547162195
5395,2006-01-26,5.260000228881836,5.599999904632568,5.150000095367432,5.550000190734863,12283500.0,-0.1054421553558138,1.307694941116632,7.250005960470162,46.58635376449494,58.09863084514315,0.2650552047051917,0.16048741421642365,0.08659408862664986,0.7010493187294369,12.256222474142525,0.7300000190734863,0.1632597719896216,-0.19849977493286097,-0.6113600668654495,0.21436051699972758,-0.40492992089915525,0.007930371033433303,0.7299995422363281,13.095259044724505,-51.843555721359145,0.20643014596629436,1,0.3099997043609619,0.2499997615814209,0.22249984741210938,0.5449995994567871,0.25,3,0.011406832731696515,1.6666737309463133,5.880000114440918,1.0000000000000078,5.679999828338622,1.0,5.46999979019165,0.011406832731696515
5396,2006-01-27,5.329999923706055,5.389999866485597,5.21999979019165,5.25,4627500.0,0.01330792619358867,-1.4285665628980855,-0.2758618421701684,47.011949996304985,57.0843646513501,0.18118822352014607,0.09952851272774232,0.03144359260037355,0.6024881077078295,11.391544160042491,0.1700000762939462,0.14702693403764577,-0.1310000658035282,-0.5398958300703169,0.27789569846326057,-0.3354479479369221,0.07344781632986574,0.6599998474121094,21.428559264353513,-38.67377734806797,0.20444788213339432,1,0.24000000953674316,0.18000006675720215,0.13250017166137695,0.44499993324279785,0.0799999237060538,4,0.0,1.307694941116632,5.260000228881836,1.6666737309463133,5.880000114440918,1.0000000000000078,5.679999828338622,0.0
5397,2006-01-30,5.260000228881836,5.300000190734863,5.21999979019165,5.289999961853027,4572900.0,-0.013133151186904057,2.200003814682714,-0.37499701976491906,43.548392058660205,56.36751932453457,0.24742115212466143,0.18367065532616245,0.11707475757888375,0.642111576219099,10.313600399127676,0.1100001335144043,0.10984186018453723,-0.2039997816085819,-0.6056489086191972,0.19764934540203338,-0.4048243451138891,-0.0031752181032747018,0.7131995487213132,13.095259044724505,-40.65245658274293,0.20082456350530747,1,0.3099997043609619,0.2499997615814209,0.17249977588653564,0.4499998092651367,0.18999958038330078,0,0.0,-1.4285665628980855,5.329999923706055,1.307694941116632,5.260000228881836,1.6666737309463133,5.880000114440918,0.0
5398,2006-01-31,5.28000020980835,5.300000190734863,5.21999979019165,5.25,3198900.0,0.0038022775772321715,1.2857201245223124,-1.0000158947134183,44.35484305132768,54.75093330859177,0.2523956331007815,0.18828848927621067,0.11551759539594464,0.5932996709353171,8.703228107660369,0.08000040054321289,0.09367244614504244,-0.19349980354309082,-0.5658195961061931,0.1788199890200115,-0.379659699824642,-0.007339907261539658,0.6767355741500856,15.476210074097116,-32.73528091565583,0.18615989628155138,1,0.28999972343444824,0.22999978065490723,0.1249997615814209,0.39499974250793457,0.1399998664855957,1,0.030303000199675578,2.200003814682714,5.260000228881836,-1.4285665628980855,5.329999923706055,1.307694941116632,5.260000228881836,0.030303000199675578
5399,2006-02-01,5.320000171661377,5.3400001525878915,5.21999979019165,5.25,2440600.0,0.00757575004991895,1.18182212261634,2.3333227370261462,42.50000596046544,52.30681860997764,0.20406999273747495,0.1654338810312579,0.09125933068322922,0.5255455813567256,7.413749320320935,0.12000036239624112,0.08738385020349959,-0.1589998483657835,-0.5179396895897819,0.19993999285821484,-0.3384697689777827,0.020470072246215665,0.6206008985252378,37.77781074431133,-3.7223884284731596,0.1794699206119991,2,0.2499997615814209,0.18999981880187988,0.08499979972839355,-0.03000020980834961,0.17999982833862305,2,0.018796973948468798,1.2857201245223124,5.28000020980835,2.200003814682714,5.260000228881836,-1.4285665628980855,5.329999923706055,0.018796973948468798
5400,2006-02-02,5.230000019073486,5.329999923706055,5.199999809265137,5.320000171661377,2746700.0,-0.016917321369142813,1.3636458215929879,-1.2857133125796145,43.404256268937786,50.58296543964967,0.234026089069447,0.2650872420712602,0.19337852802359823,0.5858687911845308,6.5967296088999285,0.13000011444091797,0.10003901434355278,-0.2464999914169308,-0.6119138651313651,0.11891388229750355,-0.42920692827414797,-0.06379305455971362,0.6947890316167449,15.789579354462996,-23.842351819214876,0.18270693685721717,2,0.3399999141693115,0.2799999713897705,0.16999995708465576,0.059999942779541016,0.2800002098083496,3,0.07074567575711566,1.18182212261634,5.320000171661377,1.2857201245223124,5.28000020980835,2.200003814682714,5.260000228881836,0.07074567575711566
5401,2006-02-03,5.179999828338623,5.239999771118164,5.150000095367432,5.21999979019165,1871200.0,-0.009560265880022123,1.2499940395298381,0.44444326707074133,44.15584442392599,48.7607762460023,0.25608801428853045,0.3113614077447471,0.25000854754683033,0.6067177074566228,6.683608710351206,0.08999967575073242,0.07872199107024791,-0.2840001821517948,-0.6724870611052083,0.1044866968016187,-0.47824362162850154,-0.08975674267508804,0.7292934432451519,15.789328387613205,-25.15478284005608,0.19424343947670653,2,0.3900001049041748,0.3300001621246338,0.25000011920928955,0.1100001335144043,0.46000003814697354,4,0.06370664314269936,1.3636458215929879,5.230000019073486,1.18182212261634,5.320000171661377,1.2857201245223124,5.28000020980835,0.06370664314269936
5402,2006-02-06,5.1599998474121085,5.199999809265137,5.099999904632568,5.170000076293945,2937600.0,-0.003861000306814466,1.8571525885558584,0.2500059604701841,47.00460576335692,47.04641491284904,0.2542245298940804,0.32270376654878064,0.28008882406870317,0.5974735081809444,7.064319114356763,0.09999990463256836,0.019744212054842336,-0.28800015449523997,-0.6993956883857111,0.12339537939523115,-0.493697921440476,-0.08230238755000396,0.73410756064734,24.999950329513542,-19.947570532898634,0.20569776694523567,2,0.3849999904632577,0.35000014305114835,0.24750006198883145,0.13000011444091886,0.740000247955324,0,0.048449613835818583,1.2499940395298381,5.179999828338623,1.3636458215929879,5.230000019073486,1.18182212261634,5.320000171661377,0.048449613835818583
5403,2006-02-07,5.070000171661377,5.190000057220459,5.010000228881836,5.190000057220459,3613100.0,-0.0174417981418874,2.0,11.999713904252225,39.21568214961985,44.19799260412153,0.2778109207978421,0.3926688371585243,0.3764294073598782,0.661719897162719,7.909716379314408,0.17999982833862305,-0.017692717443960504,-0.3524998426437378,-0.7917275764425478,0.08672789115507218,-0.5721137095431423,-0.13288597574433325,0.7923429362609964,18.181805045805227,-23.27884633903345,0.2196138668994048,2,0.2349998950958252,0.42999982833862305,0.3124997615814209,0.2199997901916504,0.7500000000000009,1,0.07495061631905986,1.8571525885558584,5.1599998474121085,1.2499940395298381,5.179999828338623,1.3636458215929879,5.230000019073486,0.07495061631905986
5404,2006-02-08,5.119999885559082,5.1599998474121085,5.050000190734863,5.070000171661377,3069200.0,0.009861876174517059,-1.4444456218243658,-0.4166646798432794,32.24042918484011,42.60400098415988,0.12143848778352151,0.32466079876823084,0.3292914197639316,0.5850381619297611,8.49193326318366,0.1099996566772452,-0.05544098712118295,-0.28050012588500994,-0.7345566619425803,0.1735564101725604,-0.5075283939137947,-0.05347185785622521,0.691202649620859,34.37492549412298,-1.5040417521266747,0.22702826802878512,2,0.08000016212463379,0.38000011444091797,0.2250000238418579,0.1700000762939453,0.7800002098083505,2,0.05859378856257624,2.0,5.070000171661377,1.8571525885558584,5.1599998474121085,1.2499940395298381,5.179999828338623,0.05859378856257624
5405,2006-02-09,5.199999809265137,5.28000020980835,5.110000133514403,5.119999885559082,3438700.0,0.01562498544808455,-2.4000209809549724,1.6000076294381873,40.11974611698846,41.83820055312471,0.0357968772958106,0.21803546758661163,0.2502404132416647,0.4795085594013049,9.205043949136448,0.1700000762939462,-0.11648029023483719,-0.17650020122528076,-0.618946757667981,0.2659463552174195,-0.3977234794466309,0.044723076996069366,0.5631305875369179,70.37021992790929,34.688391644692395,0.2212232782213503,2,-0.024999618530273438,0.3000001907348633,0.16000032424926758,0.09000015258789062,0.6900000572204599,3,0.05769234648823174,-1.4444456218243658,5.119999885559082,2.0,5.070000171661377,1.8571525885558584,5.1599998474121085,0.05769234648823174
5406,2006-02-10,5.179999828338623,5.25,5.099999904632568,5.21999979019165,2878400.0,-0.0038461503192516178,1.9999904632932155,-0.5,41.10429106857214,41.566633776448256,0.036075449508988555,0.2210137811523749,0.27387789226096704,0.4766371394212303,9.972173255950672,0.15000009536743164,-0.20761694174364553,-0.17850017547607422,-0.6222296142339001,0.26522926328175167,-0.40036489485498716,0.043364543902838726,0.5379427583882181,62.96281906147845,26.713895591004487,0.22186471937891275,2,-0.004999637603759766,0.32000017166137695,0.17000031471252441,0.1100001335144043,0.820000171661377,4,0.06370664314269936,-2.4000209809549724,5.199999809265137,-1.4444456218243658,5.119999885559082,2.0,5.070000171661377,0.06370664314269936
5407,2006-02-13,5.130000114440918,5.199999809265137,5.099999904632568,5.150000095367432,2588000.0,-0.009652454740281646,-1.4999850989134127,0.5,31.29251193148076,40.115263652020815,0.07341584115659572,0.2590946373531331,0.32217340929910243,0.5042005395456659,10.088375606814868,0.09999990463256836,-0.2101728654245445,-0.21249990463256818,-0.6653214949697395,0.2403216857046031,-0.4389106998011538,0.013910890536017462,0.5454659308152232,44.44440519858503,12.1489553167915,0.2264107951685856,2,0.04500007629394531,0.36999988555908203,0.2424999475479126,0.15999984741210938,0.9200000762939444,0,0.0994151541262216,1.9999904632932155,5.179999828338623,-2.4000209809549724,5.199999809265137,-1.4444456218243658,5.119999885559082,0.0994151541262216
5408,2006-02-14,5.150000095367432,5.210000038146973,5.110000133514403,5.150000095367432,2004900.0,0.003898631672583086,-1.4999999999999667,-0.0,21.705393404040848,37.804751145751425,0.03691844708490866,0.24039354462571083,0.29228462932684707,0.46213177606852973,9.664229423707061,0.09999990463256925,-0.21967072014436262,-0.18549993038177526,-0.6460019634526475,0.27500210268909697,-0.4157509469172114,0.04475108615366086,0.4855380009062511,43.478215799894265,16.54916842582275,0.230251016535436,2,0.019999980926513672,0.34999990463256836,0.2325000762939453,0.1399998664855957,0.8499999046325684,1,0.14563106526437664,-1.4999850989134127,5.130000114440918,1.9999904632932155,5.179999828338623,-2.4000209809549724,5.199999809265137,0.14563106526437664
5409,2006-02-15,5.170000076293945,5.25,5.119999885559082,5.139999866485597,1993800.0,0.0038834913701271123,-2.7142798754776876,100.0,43.47823683235754,37.81297120835362,-0.00737189498447588,0.20407880469447903,0.2621019940483986,0.4217116533569225,9.13349909604577,0.13000011444091797,-0.2137132225928413,-0.14849994182586634,-0.6069768226950485,0.3099769390433158,-0.377738382260457,0.08073849860872429,0.4280057479362265,38.88891832323147,9.788225617960968,0.2292384404345909,2,-0.02499985694885254,0.3299999237060547,0.23000001907348633,0.11999988555908203,1.25,2,0.12572535508227256,-1.4999999999999667,5.150000095367432,-1.4999850989134127,5.130000114440918,1.9999904632932155,5.179999828338623,0.12572535508227256
5410,2006-02-16,5.309999942779541,5.309999942779541,5.150000095367432,5.1599998474121085,2640100.0,0.02707927745060168,1.1333299424934753,4.999968211078617,48.684209700765386,38.316122905780226,-0.15067552069733203,0.02935495620917017,0.11656012865219889,0.25742762317524814,9.079022939375173,0.15999984741210938,-0.20854165443624328,0.014499926567077992,-0.3917913928205685,0.4207912459547245,-0.18864573312674526,0.21764558626090125,0.2527255457297306,100.0,67.04014601264882,0.20314565969382337,2,-0.14999985694885254,0.19000005722045898,0.09500014781951904,-0.019999980926513672,1.440000057220459,3,0.11111114104439213,-2.7142798754776876,5.170000076293945,-1.4999999999999667,5.150000095367432,-1.4999850989134127,5.130000114440918,0.11111114104439213
5411,2006-02-17,5.309999942779541,5.400000095367432,5.21999979019165,5.289999961853027,2947500.0,0.0,-1.2499992549434502,0.13333312140584141,53.62317238100306,39.0515191966298,-0.1456079722764212,0.012678019870908663,0.10510104546570265,0.23385495747647234,9.302312793388243,0.18000030517578125,-0.20167184212793465,0.025499939918518066,-0.36569120280642675,0.4166910826434629,-0.1700956314439539,0.22109551128099003,0.2195620301520842,69.99996821087633,33.10108625063918,0.19559557136247221,2,-0.10499978065490723,0.19000005722045898,0.1100001335144043,-0.019999980926513672,1.3699998855590811,4,0.10922785874879914,1.1333299424934753,5.309999942779541,-2.7142798754776876,5.170000076293945,-1.4999999999999667,5.150000095367432,0.10922785874879914
5412,2006-02-21,5.260000228881836,5.349999904632568,5.25,5.289999961853027,2293600.0,-0.009416142078437106,-2.999980926586431,-1.4999880790596762,48.611110191284865,40.09545564570368,-0.08932492715559892,0.048631809979723606,0.14604820269660834,0.2605502982882335,9.844651989654233,0.09999990463256836,-0.1924527064444872,-0.013999795913695934,-0.3953768024331943,0.3673772106058024,-0.2046882991734451,0.17668870734605324,0.23838803940680187,51.72417762022068,11.61499410211401,0.19068850325974895,2,-0.03500008583068848,0.23999977111816406,0.15999984741210938,0.029999732971191406,1.5699996948242188,1,0.14068436101103976,-1.2499992549434502,5.309999942779541,1.1333299424934753,5.309999942779541,-2.7142798754776876,5.170000076293945,0.14068436101103976
5413,2006-02-22,5.400000095367432,5.420000076293945,5.25,5.260000228881836,2988200.0,0.026615943040625423,-1.124996647245526,-4.6667037543313095,54.87805161712011,42.61074702706812,-0.19846195218499574,-0.11954986807517365,-0.0028535694979243686,0.09798323565401201,10.163934033489777,0.1700000762939453,-0.17795367257228456,0.14000005722045916,-0.19654592306417928,0.4765460375050976,-0.02827293292186006,0.3082730473627784,0.06908489055679823,93.3333439297079,50.74280440814819,0.16827299014231928,2,-0.1400001049041748,0.09999990463256836,0.019999980926513672,-0.1100001335144043,1.559999942779541,2,0.12037038590518812,-2.999980926586431,5.260000228881836,-1.2499992549434502,5.309999942779541,1.1333299424934753,5.309999942779541,0.12037038590518812
5414,2006-02-23,5.400000095367432,5.480000019073486,5.320000171661377,5.4099998474121085,4541000.0,0.0,1.1333299424934753,-0.07142686843709026,61.64386335518951,45.002315609090466,-0.17273161716066454,-0.16585767667516293,-0.01451805981925336,0.07295152656989679,9.347706513995128,0.15999984741210938,-0.16955585210280333,0.16400005817413366,-0.020493619092500026,0.34849373544076734,0.07175321954081681,0.2562468968074505,-0.3899998664855957,75.75759327225963,28.546858995370883,0.09224683863331674,2,-0.1100001335144043,0.09999990463256836,0.05749988555908203,-0.1100001335144043,1.380000114440918,3,0.11111109148818321,-1.124996647245526,5.400000095367432,-2.999980926586431,5.260000228881836,-1.2499992549434502,5.309999942779541,0.11111109148818321
5415,2006-02-24,5.320000171661377,5.429999828338623,5.300000190734863,5.360000133514403,3249800.0,-0.014814800424667651,-2.249994039529838,4.000095369796652,59.21056924443731,47.01412429529771,-0.08260650276554937,-0.08551671942658601,0.0555486887585257,0.12736009382547842,9.429516879845615,0.12999963760375977,-0.13534964976663666,0.08100013732910138,-0.10705367314006775,0.2690539477982705,-0.013026767905483183,0.17502704256368595,-0.3005999469757077,38.46165132230496,-12.198077403562564,0.09402690523458454,2,-0.03000020980834961,0.17999982833862305,0.11499977111816406,-0.03000020980834961,1.8799996376037607,4,0.2067668926952404,1.1333299424934753,5.400000095367432,-1.124996647245526,5.400000095367432,-2.999980926586431,5.260000228881836,0.2067668926952404
5416,2006-02-27,5.329999923706055,5.369999885559082,5.300000190734863,5.309999942779541,2021400.0,0.0018796525793258745,-2.5000298027060857,-0.5000000000000111,61.33336724183978,50.35199710755982,-0.07721065210485367,-0.10067830027755598,0.03391527219318746,0.09124798222559427,9.515748379523552,0.06999969482421875,-0.08893261378256057,0.09099988937377912,-0.09705392109539002,0.27905369984294826,-0.0030270158608054487,0.1850267946083637,-0.3013877031326295,34.782572639915415,-18.33299632873181,0.09402690523458454,2,-0.034999847412109375,0.1700000762939453,0.1625000238418579,-0.039999961853027344,1.8600001335144043,0,0.26641652844651276,-2.249994039529838,5.320000171661377,1.1333299424934753,5.400000095367432,-1.124996647245526,5.400000095367432,0.26641652844651276
5417,2006-02-28,5.260000228881836,5.349999904632568,5.25,5.3400001525878915,2266800.0,-0.013133151186904057,1.000009536797734,-4.000000000000044,63.013736211695345,54.941812975076985,0.01471641303046578,-0.03233651541301974,0.0941294414121101,0.13605988820200654,9.48131543141117,0.09999990463256836,-0.06797117329477587,0.02100019454956037,-0.16705361591960877,0.2090540050187295,-0.0730267106850242,0.11502709978414494,-0.22236025233840984,4.347925240232613,-50.98944923312068,0.09402690523458454,2,0.03999972343444824,0.23999977111816406,0.23249971866607666,0.05499982833862305,2.0099997520446777,1,0.2699618892903828,-2.5000298027060857,5.329999923706055,-2.249994039529838,5.320000171661377,1.1333299424934753,5.400000095367432,0.2699618892903828
5418,2006-03-01,5.440000057220459,5.460000038146973,5.25,5.269999980926514,2166600.0,0.034220498195089766,1.0,-2.1250029802350574,68.6046995171182,57.733642162272616,-0.13390210717908957,-0.2105288817510802,-0.08860797731100511,-0.06578200881171536,9.668008598907937,0.21000003814697266,-0.04205889675412777,0.1930000305175783,-0.014957513988264282,0.4009575750234209,0.08902125826465657,0.29697880277050004,-0.39351287982643157,82.60871368004229,23.60271472497068,0.10397877225292147,3,-0.125,0.059999942779541016,0.05249989032745361,-0.125,1.9099998474121085,2,0.25551467865164135,1.000009536797734,5.260000228881836,-2.5000298027060857,5.329999923706055,-2.249994039529838,5.320000171661377,0.25551467865164135
5419,2006-03-02,5.420000076293945,5.440000057220459,5.329999923706055,5.429999828338623,3224700.0,-0.0036764670434089597,6.333290948104586,-0.058822044452422895,63.75004619369883,59.407623994820774,-0.08349015335271393,-0.19252383070958867,-0.07002254464648772,-0.06556706663774214,10.04451422343571,0.1100001335144043,0.005844380360461088,0.1680000543594362,-0.05181810659399311,0.38781821531286553,0.05809097388272111,0.2779091348361513,-0.36484264206632844,80.95240257764496,22.41793631132977,0.10990908047671485,3,-0.07000017166137695,0.07999992370605469,0.07249987125396729,-0.10500001907348633,1.8499999046325684,3,0.2841328302906665,1.0,5.440000057220459,1.000009536797734,5.260000228881836,-2.5000298027060857,5.329999923706055,0.2841328302906665
5420,2006-03-03,5.599999904632568,5.71999979019165,5.349999904632568,5.400000095367432,5865900.0,0.0332102999639996,-1.4666643354642643,-20.00047684898193,71.8750465662194,61.435610015400364,-0.24364981778795602,-0.3619397726245168,-0.24550592559370354,-0.2648254477992422,10.829257621683308,0.36999988555908203,0.07157416701765573,0.3294998884201048,0.06066417810427982,0.5983355987359298,0.1950820332621923,0.4639177435780173,-0.536345618708034,74.46809805805444,15.812447242948693,0.13441785515791232,3,-0.11500000953674316,-0.2349998950958252,-0.047500014305114746,-0.25999999046325684,1.5799999237060538,4,0.21071434379840492,6.333290948104586,5.420000076293945,1.0,5.440000057220459,1.000009536797734,5.260000228881836,0.21071434379840492
5421,2006-03-06,5.510000228881836,5.739999771118164,5.460000038146973,5.6599998474121085,3018200.0,-0.016071370943467445,-1.2399978637695312,-0.7499988079059632,69.00004196174996,63.70104687878538,-0.13666879775524254,-0.2592411056473285,-0.15162010059595055,-0.19416449988747075,11.481709235501151,0.2799997329711914,0.09757945590993522,0.22300019264221227,-0.06244317092267604,0.5084435562071006,0.08027851085976767,0.36572187442465687,-0.4200921227866168,53.061295985613135,-7.086626679522517,0.14272168178244427,3,-0.015000343322753906,-0.13500022888183594,0.029999732971191406,-0.17000031471252441,1.679999828338623,0,0.3067149746246489,-1.4666643354642643,5.599999904632568,6.333290948104586,5.420000076293945,1.0,5.440000057220459,0.3067149746246489
5422,2006-03-07,5.4099998474121085,5.510000228881836,5.380000114440918,5.5,1549200.0,-0.018148888805041063,1.3636253294492995,0.6000025431379874,62.03704235158748,64.4964902937262,-0.014699134426659377,-0.14709254932809745,-0.05074973249107817,-0.09080896129545035,11.754636214050093,0.13000011444091797,0.10812876040671338,0.11049981117248464,-0.17341826305673447,0.39441788540170375,-0.03145922594212447,0.25245884828709375,-0.28108624141551264,32.653045336530234,-28.38059378486495,0.14195903711460933,3,0.08500003814697354,-0.03499984741210849,0.13000011444091886,-0.06999993324279696,1.8200001716613778,1,0.3290203807787202,-1.2399978637695312,5.510000228881836,-1.4666643354642643,5.599999904632568,6.333290948104586,5.420000076293945,0.3290203807787202
5423,2006-03-08,5.449999809265137,5.489999771118164,5.329999923706055,5.4099998474121085,1947800.0,0.007393708499300988,1.6666666666666667,-0.44444326707074683,62.7272782444045,64.61686972586119,-0.05236780431696708,-0.165657566037261,-0.08810745180349322,-0.12606941044382225,11.56041888463165,0.15999984741210938,0.11624395450017655,0.13149979114532506,-0.13825838662916112,0.40125796891981125,-0.0033792977419180303,0.26637888003256815,-0.28442103336124713,29.268275663152803,-33.13861435149123,0.13487908888724315,3,0.04500007629394531,-0.07499980926513672,0.09000015258789062,-0.1099998950958252,1.9300003051757812,2,0.33394499731308813,1.3636253294492995,5.4099998474121085,-1.2399978637695312,5.510000228881836,-1.4666643354642643,5.599999904632568,0.33394499731308813
5424,2006-03-09,5.420000076293945,5.570000171661377,5.360000133514403,5.4099998474121085,3768500.0,-0.005504538352495203,-2.818194428790605,0.25000596047017853,55.55557161070563,64.21075887766878,-0.02149293802499752,-0.11808444535208729,-0.055114840685396516,-0.09369189397192024,11.486059668035836,0.21000003814697354,0.1330182199528407,0.08650004863739014,-0.16981183260875277,0.34281192988353304,-0.041655891985681315,0.2146559892604616,-0.2199560406771992,21.951264898259197,-34.225604918451154,0.12815594062307126,3,0.07499980926513672,-0.04500007629394531,0.11999988555908203,-0.08000016212463379,1.9299998283386222,3,0.35608852420133275,1.6666666666666667,5.449999809265137,1.3636253294492995,5.4099998474121085,-1.2399978637695312,5.510000228881836,0.35608852420133275
5425,2006-03-10,5.5,5.599999904632568,5.369999885559082,5.389999866485597,2594000.0,0.01476013331733328,-2.0666649712467375,10.999761586876676,58.87852174893456,63.93799826734598,-0.08188593421164292,-0.1838845889198737,-0.1298410578633682,-0.17529549617449725,12.109443257935764,0.23000001907348633,0.13605519096133456,0.1514999628067013,-0.1070200695965644,0.410019995209967,0.022239946605068894,0.2807599790083337,-0.267558620253169,41.463448673694394,-12.429325840371241,0.12926001620163266,3,-0.005000114440917969,-0.125,0.039999961853027344,-0.16000008583068848,2.1399998664855966,4,0.32181817835027515,-2.818194428790605,5.420000076293945,1.6666666666666667,5.449999809265137,1.3636253294492995,5.4099998474121085,0.32181817835027515
5426,2006-03-13,5.510000228881836,5.6500000953674325,5.480000019073486,5.519999980926514,2170600.0,0.0018182234330610392,-3.857133125796171,-0.09090672643018535,62.13593671298626,63.84046498971164,-0.07115018175912446,-0.17696762230334784,-0.13530978867622245,-0.1866978660425085,12.800708480653869,0.1700000762939462,0.13406230522652685,0.14500017166137713,-0.1103426782664183,0.40034302158917257,0.017328746697479858,0.2726715966252744,-0.24710534565272457,56.250065192545094,1.9969320936218011,0.12767142496389763,3,-0.015000343322753906,-0.13500022888183594,0.029999732971191406,-0.16500043869018555,2.2199997901916504,0,0.30308521417170353,-2.0666649712467375,5.5,-2.818194428790605,5.420000076293945,1.6666666666666667,5.449999809265137,0.30308521417170353
5427,2006-03-14,5.639999866485597,5.690000057220459,5.46999979019165,5.480000019073486,3770000.0,0.023593399673985438,-1.4444432670707412,-16.00038147918563,61.76471138221265,63.08046630805546,-0.1582164023491437,-0.2812185400827216,-0.2565948447897508,-0.317038595224024,13.591141742079055,0.2200002670288086,0.1439749236397141,0.24949982166290408,-0.008873550327139768,0.5078731936529479,0.12031313566788171,0.37868650765792644,-0.3484786899831418,86.11106328024132,35.281089700482426,0.12918668599502206,3,-0.10500001907348722,-0.2649998664855966,-0.09999990463256925,-0.20499992370605558,2.2300000190734854,1,0.2748227353595134,-3.857133125796171,5.510000228881836,-2.0666649712467375,5.5,-2.818194428790605,5.420000076293945,0.2748227353595134
5428,2006-03-15,5.9000000953674325,5.960000038146973,5.639999866485597,5.639999866485597,6405300.0,0.046099332453326314,-1.461537615082706,1.6250029802350718,69.53126862646926,63.72282435614107,-0.3867773873258127,-0.5082056793875687,-0.5011334307606772,-0.5760311573937029,14.834400405254941,0.32000017166137606,0.1596264605682869,0.4720000505447395,0.1505821809513419,0.7934179201381371,0.31129111574804025,0.6327089853414387,-0.5815702031880354,90.0000079472874,40.57488243739763,0.16070893479669895,3,-0.25500011444091886,-0.41499996185302823,-0.372500181198121,-0.4500002861022958,1.8199996948242179,2,0.22542371223863955,-1.4444432670707412,5.639999866485597,-3.857133125796171,5.510000228881836,-2.0666649712467375,5.5,0.22542371223863955
5429,2006-03-16,5.820000171661378,6.110000133514403,5.769999980926514,5.880000114440918,4727900.0,-0.013559308883548837,-3.249993294491041,-0.230768807541353,69.53126862646926,63.462404585057726,-0.2727534172202164,-0.39738679110285346,-0.41015123150652144,-0.49468017972975087,16.5381417858593,0.34000015258788974,0.18024316828448228,0.35950012207031357,0.017156809550582075,0.7018434345900451,0.18832846581044738,0.5306717783301798,-0.45024466780457484,60.810829097109334,9.585853680701959,0.17117165625986577,3,-0.10000014305114835,-0.24000000953674405,-0.41750013828277677,-0.3700003623962411,1.8199996948242188,3,0.26804121937581016,-1.461537615082706,5.9000000953674325,-1.4444432670707412,5.639999866485597,-3.857133125796171,5.510000228881836,0.26804121937581016
5430,2006-03-17,5.9000000953674325,5.9099998474121085,5.730000019073486,5.8499999046325675,5171200.0,0.013745690952998268,4.1428746594006505,-0.8333373069801499,71.11113387372563,63.69697035305502,-0.34165137798681666,-0.45420644357246065,-0.48026950284119874,-0.574925868818867,18.578136067279722,0.17999982833862216,0.18370044982803524,0.4100000381469737,0.023436233564608777,0.7965638427293387,0.2167181358557917,0.6032819404381558,-0.45622012854486993,67.18751164152617,13.309203547147419,0.1932819022911823,3,-0.18000006675720304,-0.2950000762939462,-0.5500000715255746,-0.4500002861022958,1.3699998855590811,4,0.24576267556396258,-3.249993294491041,5.820000171661378,-1.461537615082706,5.9000000953674325,-1.4444432670707412,5.639999866485597,0.24576267556396258
5431,2006-03-20,5.889999866485597,5.960000038146973,5.869999885559082,5.880000114440918,2214800.0,-0.001694954020371564,-4.999968211078439,0.19999427797594002,74.41860035300748,65.07269901987947,-0.30405412683210553,-0.4200629966567986,-0.4651357627227988,-0.5653917187499848,20.567303542869553,0.09000015258789062,0.19658068296372821,0.3709998130798349,-0.044636615076755426,0.7866362412364252,0.16318159900153972,0.57881802715813,-0.37959788299385,65.62497671694835,5.254976980345091,0.20781821407829518,3,-0.1699998378753671,-0.28499984741211026,-0.552499771118165,-0.3899998664855966,1.5500001907348624,0,0.2971137588572099,4.1428746594006505,5.9000000953674325,-3.249993294491041,5.820000171661378,-1.461537615082706,5.9000000953674325,0.2971137588572099
5432,2006-03-21,6.0,6.210000038146973,5.9000000953674325,6.0,5541900.0,0.018675744653291027,-2.1000023841880835,0.0,72.95082127397619,66.20864824538744,-0.3593510631957839,-0.4972773446707439,-0.570230234161305,-0.6750633498632936,22.89043504639355,0.32000017166137606,0.18767829909289713,0.44399995803833026,-0.004970759189579788,0.8929706752662403,0.21951459942437523,0.6684853166522853,-0.42963820150598764,63.157899139769235,5.369577803379862,0.22448535861395488,3,-0.21499991416931152,-0.3450000286102295,-0.6624999046325684,-0.5,1.3600001335144034,1,0.2883333365122478,-4.999968211078439,5.889999866485597,4.1428746594006505,5.9000000953674325,-3.249993294491041,5.820000171661378,0.2883333365122478
5433,2006-03-22,6.050000190734862,6.110000133514403,5.960000038146973,5.980000019073486,4674800.0,0.008333365122477066,-1.7272711509534402,100.0,75.20000457763666,68.39136301949088,-0.35234341795951085,-0.5228933577608528,-0.617866401145899,-0.7207685099951959,24.95067077370599,0.15000009536743075,0.19042144082864532,0.46150014400482053,-0.03183544282605233,0.9548357308356934,0.21483235058938366,0.7081679374202574,-0.4028818034824946,66.66669978035671,11.320682849238906,0.2466677934154366,3,-0.26000022888183505,-0.3900001049041739,-0.7125000953674308,-0.5500001907348624,1.0899996757507342,2,0.300826386354734,-2.1000023841880835,6.0,-4.999968211078439,5.889999866485597,4.1428746594006505,5.9000000953674325,0.300826386354734
5434,2006-03-23,6.0,6.119999885559082,5.940000057220459,6.0900001525878915,3558900.0,-0.008264494075790996,1.4000038147069669,-1.2857133125796436,67.85714133661669,69.38898741812224,-0.23626379937938502,-0.4486399298095005,-0.5653896943898733,-0.6648043696951813,26.746008995113012,0.17999982833862305,0.20947898926099118,0.38149995803833026,-0.135954335180414,0.8989542512570745,0.12277281142895813,0.6402271046477024,-0.2853358146402796,56.24999379118309,3.1855304288594155,0.25872714660937207,3,-0.16000008583068848,-0.33500003814697266,-0.6649999618530273,-0.5,1.2100000381469727,3,0.2866666316986084,-1.7272711509534402,6.050000190734862,-2.1000023841880835,6.0,-4.999968211078439,5.889999866485597,0.2866666316986084
5435,2006-03-24,6.420000076293945,6.429999828338622,5.980000019073486,6.010000228881836,7786600.0,0.07000001271565748,1.093025525242471,-4.555546136565885,81.37928857248842,71.52713762473358,-0.5722120493118066,-0.8242659369119201,-0.9818503035280681,-1.076816687087474,29.013695731987397,0.44999980926513583,0.2384218968980063,0.7465000391006473,0.13698683654673438,1.3560132416545603,0.44174343782369085,1.0512566403776038,-0.645895588599755,98.2143298095633,43.284387936021226,0.30475660127695625,3,-0.4700002670288086,-0.630000114440918,-1.097499966621399,-0.9200000762939453,0.7799997329711923,4,0.19003111770925663,1.4000038147069669,6.0,-1.7272711509534402,6.050000190734862,-2.1000023841880835,6.0,0.19003111770925663
5436,2006-03-27,6.75,6.829999923706055,6.539999961853027,6.539999961853027,10150800.0,0.051401856664237355,-1.7619038968942011,0.5121954056141199,89.88094967779443,74.65116410202045,-0.7910028062569019,-1.0987625642075383,-1.2998898513381478,-1.3989045562894908,31.621178721884984,0.4099998474121094,0.29398233837668464,1.0054999589920044,0.2509077072233419,1.760092210760667,0.6282038331076736,1.3827960848763352,-0.8840701646155891,91.39785607821361,32.259988311998484,0.3772961258843312,3,-0.5150001049041748,-0.7250001430511475,-1.4199999570846558,-1.25,0.48000001907348633,0,0.07703703421133534,1.093025525242471,6.420000076293945,1.4000038147069669,6.0,-1.7272711509534402,6.050000190734862,0.07703703421133534
5437,2006-03-28,6.679999828338622,6.889999866485597,6.630000114440918,6.78000020980835,5574400.0,-0.010370395801685639,-1.600000000000009,-0.4761922062116018,85.96490200720497,76.47712336654664,-0.6235359974847157,-0.966476772356164,-1.2155946970317535,-1.322117405835261,34.75564054703033,0.2599997520446786,0.3437711109258581,0.8644998073577872,0.03805595992447941,1.690943654791095,0.45127788364113286,1.2777217310744415,-0.6999998092651358,77.89472838848064,14.359809321520878,0.41322192371665406,3,-0.36999988555908114,-0.6099998950958243,-1.3274997472763053,-1.1799998283386222,0.6200003623962402,1,0.11377249227727249,-1.7619038968942011,6.75,1.093025525242471,6.420000076293945,1.4000038147069669,6.0,0.11377249227727249
5438,2006-03-29,6.829999923706055,6.8499999046325675,6.699999809265138,6.730000019073486,3898200.0,0.02245510467396805,1.1428605488400942,-0.9999952316465989,88.52456752453887,78.58748991077658,-0.7015141258940183,-1.061421873572721,-1.3441040015085441,-1.4666247827267505,37.4205946773839,0.1700000762939453,0.3998020820343191,0.9449999094009396,0.023228199455385123,1.866771619346494,0.48411405442816235,1.4058857643737168,-0.6861999320983889,93.68421528147945,23.861094648366674,0.4608858549727774,3,-0.5199999809265137,-0.7599999904632568,-1.467499852180481,-1.3299999237060547,0.3899998664855957,2,0.0775988602823825,-1.600000000000009,6.679999828338622,-1.7619038968942011,6.75,1.093025525242471,6.420000076293945,0.0775988602823825
5439,2006-03-30,6.960000038146973,7.0900001525878915,6.800000190734862,7.070000171661378,7859300.0,0.019033691931635843,2.866663699681769,-1.1000023841880737,88.82976618759778,80.55622683454017,-0.7295157830413554,-1.1279648684993386,-1.4577519700679549,-1.5799418230130726,40.33245529743379,0.2899999618530291,0.45739288777278286,0.9980000257492065,-0.013171235683489435,2.0091712871819025,0.492414395032859,1.503585656465554,-0.6818840690612795,88.2882793870194,14.263262303968332,0.5055856307163479,3,-0.48000001907348633,-0.7899999618530273,-1.5800000429153442,-1.4600000381469727,0.09000015258788974,3,0.02586204415977944,1.1428605488400942,6.829999923706055,-1.600000000000009,6.679999828338622,-1.7619038968942011,6.75,0.02586204415977944
5440,2006-03-31,6.78000020980835,7.010000228881836,6.699999809265138,6.96999979019165,4393700.0,-0.02586204415977933,1.2962955113804877,1.7272668160754476,80.97559920384504,81.284782262411,-0.4599268285483884,-0.9012365638615103,-1.2715363152468235,-1.3833378803950627,41.822897714089166,0.31000041961669833,0.4810040380621077,0.7590001821517944,-0.2998154400542692,1.817815804357858,0.22959237104876262,1.2884079932548262,-0.3395074040222168,43.63639358645568,-31.2888331018693,0.5294078111030316,3,-0.2850000858306876,-0.6100001335144043,-1.385000228881836,-1.2800002098083496,0.14999961853027255,4,0.06342180162716815,2.866663699681769,6.960000038146973,1.1428605488400942,6.829999923706055,-1.600000000000009,6.679999828338622,0.06342180162716815
5441,2006-04-03,7.199999809265138,7.300000190734862,6.9000000953674325,6.9099998474121085,10650900.0,0.06194684166074094,-1.580650222421848,-1.5263189595892257,83.33332314450792,82.43839358135897,-0.7538349141571263,-1.2523421499380207,-1.6725744056184064,-1.7860385761627464,43.44499634957354,0.5199999809265128,0.5264554416688147,1.094499802589417,-0.05818993430121733,2.2471895394800514,0.5181549341440999,1.6708446710347342,-0.629605534118653,85.07457162947361,11.08656964373533,0.5763448684453174,4,-0.5799996852874765,-0.924999713897706,-1.804999828338624,-1.6999998092651376,-0.43999958038330167,0,0.0,1.2962955113804877,6.78000020980835,2.866663699681769,6.960000038146973,1.1428605488400942,6.829999923706055,0.0
5442,2006-04-04,7.190000057220459,7.3499999046325675,7.1599998474121085,7.210000038146973,5192200.0,-0.0013888544874418596,-3.7499776483700136,-0.06896546054254168,80.86124085339696,83.06741983422121,-0.6227731788421051,-1.1617134682211532,-1.6414041084458502,-1.7589417892822752,45.78421837423314,0.19000005722045898,0.568350028213211,0.9955000400543215,-0.2049643079142207,2.1959643880228636,0.39526786607004993,1.595732214038593,-0.4900002479553214,75.3846424712193,3.2806901327584654,0.6002321739842711,4,-0.5450000762939453,-0.8900001049041748,-1.7925000190734863,-1.690000057220459,-0.6399998664855966,1,0.005563276986744636,-1.580650222421848,7.199999809265138,1.2962955113804877,6.78000020980835,2.866663699681769,6.960000038146973,0.005563276986744636
5443,2006-04-05,7.269999980926514,7.289999961853027,7.050000190734862,7.1500000953674325,3867000.0,0.011126553973489273,2.000000000000011,-5.999999999999956,84.68898811968289,84.93762503233968,-0.571629873693559,-1.1577298745249358,-1.7056373548021995,-1.8207268998265018,48.37130897643811,0.23999977111816495,0.6166064696717548,0.9844999551773075,-0.25367307688272334,2.2226729872373383,0.3654134391472921,1.603586471207323,-0.44000015258789027,87.69232123560971,13.574935350944713,0.6190865160300155,4,-0.6050000190734863,-0.9700000286102295,-1.8700000047683716,-1.7699999809265137,-0.8800001144409171,2,0.004126576325592435,-3.7499776483700136,7.190000057220459,-1.580650222421848,7.199999809265138,1.2962955113804877,6.78000020980835,0.004126576325592435
5444,2006-04-06,7.3499999046325675,7.380000114440918,7.190000057220459,7.269999980926514,2119700.0,0.011004116081972493,1.7142798754776876,0.6666666666666642,84.68898811968288,85.3053694264724,-0.4917014596561158,-1.1443993847359986,-1.775063513766642,-1.8823409045343231,50.77094264567648,0.19000005722045898,0.6708850985192605,0.96799988746643,-0.28687851176215506,2.222878286695015,0.3405606878521379,1.595439087080722,-0.4160000610351551,95.58820641990809,19.74351131922859,0.6274391996142924,4,-0.3899998664855948,-0.9949998855590811,-1.942499876022338,-1.8499999046325675,-1.1599998474121085,3,-0.017687090629617597,2.000000000000011,7.269999980926514,-3.7499776483700136,7.190000057220459,-1.580650222421848,7.199999809265138,-0.017687090629617597
5445,2006-04-07,7.269999980926514,7.369999885559082,7.130000114440918,7.3499999046325675,5537600.0,-0.01088434350259393,3.0,-1.0,81.94444935017687,84.42353605673712,-0.31117234176572417,-0.9749844425980516,-1.6652139159065538,-1.782956229323057,53.032429432263925,0.23999977111816406,0.7232338406793994,0.7994999647140499,-0.4430690162175246,2.0420689456456245,0.17821547424826267,1.4207844551798372,-0.2468000831603998,77.08330642845999,-0.05187890949049745,0.6212844904657872,4,-0.2649998664855957,-0.9149999618530273,-1.8450000286102295,-1.7699999809265137,-1.1100001335144052,4,-0.030261319225425076,1.7142798754776876,7.3499999046325675,2.000000000000011,7.269999980926514,-3.7499776483700136,7.190000057220459,-0.030261319225425076
5446,2006-04-10,7.179999828338622,7.260000228881836,7.010000228881836,7.239999771118164,2879800.0,-0.012379663387072193,3.999957085024104,0.7500000000000194,77.57009116725952,83.49077929674317,-0.17183222006284193,-0.7941749810463454,-1.5480511078210357,-1.6734188637027918,54.93652220362388,0.25999975204467773,0.8002761678686054,0.6259998321533198,-0.5683094068815295,1.820309071188169,0.028845212635895123,1.2231544516707444,0.2000002861022958,45.94585190206511,-31.595931338219195,0.5971546195174245,4,-0.13999986648559481,-0.8249998092651358,-1.754999876022338,-1.6799998283386222,-1.3399996757507306,0,-0.03481894233663896,3.0,7.269999980926514,1.7142798754776876,7.3499999046325675,2.000000000000011,7.269999980926514,-0.03481894233663896
5447,2006-04-11,7.190000057220459,7.300000190734862,7.0999999046325675,7.21999979019165,3545900.0,0.001392789571159403,1.1052602519701045,0.499996026353218,77.14285519658293,82.22614459363696,-0.11385399371601235,-0.7189606246776439,-1.5279557979185139,-1.6629866977239303,56.79449237529004,0.20000028610229492,0.8219637957592623,0.5585000514984131,-0.586213561372861,1.7032136643696871,-0.01385675493722438,1.1308568579340506,0.18260005950927738,48.64861730068845,-29.018418330552628,0.572356806435637,4,-0.15000009536743164,-0.8350000381469727,-1.755000114440918,-1.690000057220459,-1.4600000381469727,1,-0.05980526076725157,3.999957085024104,7.179999828338622,3.0,7.269999980926514,1.7142798754776876,7.3499999046325675,-0.05980526076725157
5448,2006-04-12,7.230000019073486,7.300000190734862,7.139999866485597,7.170000076293945,1987900.0,0.005563276986744636,-1.6666640175793535,-2.0000158947134183,79.42584234209667,81.18126416635906,-0.10185848091463967,-0.689565861496443,-1.537419670928113,-1.6809965300297796,57.746487123817516,0.1600003242492658,0.796510316451025,0.5320000171661379,-0.5880487713267524,1.6520488056590281,-0.028024377080307694,1.0920244114125834,0.13534809989929197,59.45942114528589,-20.052677855602752,0.5600243942464452,4,-0.19000005722045898,-0.875,-1.7950000762939453,-1.7300000190734863,-1.440000057220459,2,-0.09405253479179998,1.1052602519701045,7.190000057220459,3.999957085024104,7.179999828338622,3.0,7.269999980926514,-0.09405253479179998
5449,2006-04-13,7.380000114440918,7.4000000953674325,7.170000076293945,7.21999979019165,1537100.0,0.0207469011025887,1.299996900562894,2.666674613960216,76.3736318439243,80.6699344597012,-0.20787670515137524,-0.7554338024797831,-1.6558005908502125,-1.8096673929660483,58.38232891475177,0.23000001907348722,0.7889597574717628,0.6040001153945926,-0.47513009784794313,1.6831303286371284,0.06443500877332475,1.1435652220158605,-0.36999988555908203,94.87179800681979,16.99318720934596,0.539565106621268,4,-0.23000001907348544,-1.0,-1.945000171661377,-1.880000114440918,-1.950000286102295,3,-0.13414637298150234,-1.6666640175793535,7.230000019073486,1.1052602519701045,7.190000057220459,3.999957085024104,7.179999828338622,-0.13414637298150234
5450,2006-04-17,7.3499999046325675,7.5900001525878915,7.260000228881836,7.369999885559082,4583000.0,-0.004065069016685685,-2.3000102520331303,-0.12499962747173066,69.7368392158412,79.15921402318267,-0.09892179896382203,-0.6442652408304586,-1.5909764739355579,-1.7597329001104116,59.49120597808913,0.3299999237060556,0.7606241120192365,0.5014999151229853,-0.5232932264586303,1.526293056704601,-0.010896655667822053,1.0138964859137927,-0.33219967842101994,58.62064146116054,-16.82299108520963,0.5123965707908078,4,-0.04999971389770419,-0.8699998855590811,-1.9149999618530265,-1.8499999046325675,-1.9099998474121085,0,-0.1578231105392236,1.299996900562894,7.380000114440918,-1.6666640175793535,7.230000019073486,1.1052602519701045,7.190000057220459,-0.1578231105392236
5451,2006-04-18,7.639999866485597,7.75,7.320000171661378,7.329999923706055,5551600.0,0.03945577763480612,-1.606063933855359,-15.50001192093968,77.5862116214548,78.79532188630021,-0.3575436192565924,-0.8394778649598278,-1.840452808058112,-2.0304646154796497,60.60400266425954,0.42999982833862216,0.7278336218284318,0.7039998769760141,-0.27397646961359,1.6819762235656182,0.21501170368121247,1.1929880502708157,-0.5993116432189955,83.07690501918735,7.615189272766642,0.4889881732948019,4,-0.2599997520446786,-1.0299999713897714,-2.2049999237060556,-2.1399998664855966,-2.119999885559083,1,-0.19371728336878735,-2.3000102520331303,7.3499999046325675,1.299996900562894,7.380000114440918,-1.6666640175793535,7.230000019073486,-0.19371728336878735
5452,2006-04-19,7.730000019073486,7.9000000953674325,7.449999809265138,7.619999885559082,5633300.0,0.011780124890144794,-1.000000000000008,0.35483920586602,76.78571986097919,77.91718096866647,-0.4055357932535264,-0.8360922721238406,-1.8874032560534477,-2.098721171551812,61.20724669672383,0.4500002861022949,0.7252597486151036,0.7075000286102293,-0.22696005215777415,1.6419601093782328,0.24026998822622758,1.174730068994231,-0.646753089202881,77.63157564517292,4.290030713390294,0.46723004038400184,4,-0.27499985694885254,-1.0450000762939453,-2.2950000762939453,-2.2300000190734863,-2.0,2,-0.24450192261605308,-1.606063933855359,7.639999866485597,-2.3000102520331303,7.3499999046325675,1.299996900562894,7.380000114440918,-0.24450192261605308
5453,2006-04-20,7.869999885559082,8.0,7.710000038146973,7.8499999046325675,5855400.0,0.01811123753430155,1.0714267467979557,0.18181778773837218,76.92307909347868,77.05430218797713,-0.5045321718531417,-0.8777541582037021,-1.978937613169057,-2.21737964966292,61.892442265903114,0.28999996185302734,0.6789212399325546,0.7564999103546146,-0.13257466106815308,1.6455744817773823,0.31196262464323077,1.2010371960659985,-0.7214127024487302,84.3373341698092,12.354124641224445,0.44453728571138373,4,-0.36499977111816406,-1.0499999523162842,-2.4149999618530273,-2.369999885559082,-2.1599998474121094,3,-0.2719186655151483,-1.000000000000008,7.730000019073486,-1.606063933855359,7.639999866485597,-2.3000102520331303,7.3499999046325675,-0.2719186655151483
5454,2006-04-21,7.71999979019165,7.949999809265138,7.5999999046325675,7.9000000953674325,3654600.0,-0.019059732852432676,1.5000017029914716,-9.000023841880292,78.313242975556,76.65083481301924,-0.33137586183932033,-0.6242970728980834,-1.7828276556629712,-2.0487694707155724,62.53600279107574,0.34999990463257014,0.6469126819059214,0.5204998254776001,-0.23826571437908228,1.2792653653342825,0.1411170555492589,0.8998825954059413,-0.48627132539233386,62.16212210643525,-12.852949197331682,0.37938276992834113,4,-0.21499967575073242,-0.8549997806549072,-2.1549997329711914,-2.2199997901916504,-2.109999656677247,4,-0.2499999845583818,1.0714267467979557,7.869999885559082,-1.000000000000008,7.730000019073486,-1.606063933855359,7.639999866485597,-0.2499999845583818
5455,2006-04-24,7.639999866485597,7.670000076293945,7.230000019073486,7.449999809265138,8593900.0,-0.010362684699511848,2.519993743908442,-1.0555540838384214,66.66666666666664,75.43934320184228,-0.21609691017269306,-0.4724334025890098,-1.659275821678734,-1.9518727716605193,61.84162214481768,0.48999977111816406,0.597167514752778,0.3794999122619638,-0.3082415552681077,1.0672413797920353,0.035629178496927594,0.723370646027,0.3600001335144034,53.24673474910635,-19.64921386343707,0.3438707337650358,4,-0.08999991416931241,-0.7749998569488534,-1.989999771118165,-2.0799996852874765,-1.980000019073488,0,-0.2892670257550115,1.5000017029914716,7.71999979019165,1.0714267467979557,7.869999885559082,-1.000000000000008,7.730000019073486,-0.2892670257550115
5456,2006-04-25,7.269999980926514,7.28000020980835,6.9099998474121085,7.230000019073486,9568000.0,-0.048429305238886444,11.333259159183054,0.21052605161384233,52.38094967779437,72.68802036642133,0.18775668855608263,-0.06480137092967553,-1.24848075298641,-1.5655190568148614,60.01980105295339,0.7300000190734881,0.5309431823937363,-0.01649997234344447,-0.6609343791969273,0.6279344345100384,-0.3387171757701859,0.30571723108329696,0.7146000194549558,33.027530561320425,-37.919695979670514,0.32221720342674154,4,0.18499994277954102,-0.33500003814697266,-1.6074999570846558,-1.7099997997283936,-1.25,1,-0.25171938493909507,2.519993743908442,7.639999866485597,1.5000017029914716,7.71999979019165,1.0714267467979557,7.869999885559082,-0.25171938493909507
5457,2006-04-26,7.440000057220459,7.460000038146973,7.25,7.25,5420700.0,0.023383779469044796,-1.2105260516138423,4.750005960470162,54.80226080022413,69.95206686176881,0.06364099750397578,-0.18439901616927123,-1.3732572352733872,-1.7204058081980902,58.18480304939104,0.21000003814697266,0.47731629371231055,0.11550009250640869,-0.46478921110814664,0.695789396120964,-0.17464455930086942,0.4056447443136868,0.501615937042236,48.62386565268066,-19.37056227101632,0.2901446518072777,4,0.014999866485595703,-0.49000000953674316,-1.777500033378601,-1.8799998760223389,-1.380000114440918,2,-0.25806452439884064,11.333259159183054,7.269999980926514,2.519993743908442,7.639999866485597,1.5000017029914716,7.71999979019165,-0.25806452439884064
5458,2006-04-27,7.360000133514403,7.510000228881836,7.269999980926514,7.389999866485597,4143400.0,-0.01075267783478262,-1.2857162319880473,-0.15789328387614215,50.28249226823565,67.05305135335897,0.1832962637993143,-0.06604299984295903,-1.2486756689285388,-1.6297557840978811,56.2941361463449,0.24000024795532227,0.44042685132470183,0.00900015830993528,-0.5225674183780278,0.5405677349978983,-0.2567836300340467,0.27478394665391725,0.540351214874268,43.26925986617374,-20.35755542450245,0.26578378834398164,4,0.09499979019165128,-0.3900001049041739,-1.640000104904174,-1.7499999999999991,-1.5300002098083487,3,-0.22146740283584632,-1.2105260516138423,7.440000057220459,11.333259159183054,7.269999980926514,2.519993743908442,7.639999866485597,-0.22146740283584632
5459,2006-04-28,7.139999866485597,7.460000038146973,7.139999866485597,7.3400001525878915,4647700.0,-0.029891340086668827,-2.199997138981135,6.666735543757751,46.59685707024385,64.48194222607036,0.40864578120184003,0.17721998880794754,-0.9863757624968086,-1.4004362531005885,53.827110870395686,0.32000017166137606,0.3998251167470732,-0.2200001001358025,-0.7293235975782775,0.28932339730667245,-0.47466184885704,0.03466164858543497,0.7207374218640119,30.263151290346258,-30.35360412037592,0.2546617487212373,4,0.3150000572204581,-0.1699998378753671,-1.4149998426437387,-1.5299997329711923,-1.3299999237060556,4,-0.2002800917477452,-1.2857162319880473,7.360000133514403,-1.2105260516138423,7.440000057220459,11.333259159183054,7.269999980926514,-0.2002800917477452
5460,2006-05-01,7.210000038146973,7.3400001525878915,7.130000114440918,7.130000114440918,2797200.0,0.00980394579416588,-4.250005960470184,-0.39999904632704786,50.793655999731584,61.504991601434455,0.3539162685629673,0.1487105303482572,-1.0169040643622953,-1.4590187888522488,51.895454790941955,0.21000003814697354,0.351751635613315,-0.1714999198913576,-0.6089698676096367,0.2659700278269215,-0.39023489375049714,0.04723505396778194,0.6127077525651359,50.00000000000008,-11.957298851966883,0.2187349738591396,5,0.24499988555908203,-0.2200000286102295,-1.4575001001358032,-1.5999999046325684,-1.4800000190734863,0,-0.22191399392055788,-2.199997138981135,7.139999866485597,-1.2857162319880473,7.360000133514403,-1.2105260516138423,7.440000057220459,-0.22191399392055788
5461,2006-05-02,7.199999809265138,7.300000190734862,7.1599998474121085,7.199999809265138,2033700.0,-0.0013869942897261067,-2.5000119209401683,0.0,50.264543590087776,58.55819423800207,0.32959976061941454,0.16728768587157372,-0.9667343447694288,-1.440417244838069,49.482038171538534,0.1400003433227539,0.30773032531632083,-0.18150014877319265,-0.6189700964914717,0.2559697989450864,-0.4002351226323322,0.03723482508594689,0.5861996637149707,18.42096677449899,-43.35180787524868,0.2187349738591396,5,0.2550001144409171,0.07000017166137606,-1.3299999237060556,-1.4799997806549081,-1.549999713897705,1,-0.21388888925681904,-4.250005960470184,7.210000038146973,-2.199997138981135,7.139999866485597,-1.2857162319880473,7.360000133514403,-0.21388888925681904
5462,2006-05-03,7.230000019073486,7.25,7.0999999046325675,7.199999809265138,1764200.0,0.004166695917094954,3.285706500636942,100.0,50.0,55.56674100539333,0.24721292160829833,0.14802725732804944,-0.9537763640955763,-1.459957654158039,46.79114710347878,0.15000009536743253,0.28799932287639773,-0.15349993705749476,-0.5876366622198255,0.28063678810483594,-0.3705682996386601,0.06356842552367059,0.5211514688839021,31.70731990979658,-29.104017496340347,0.2170683625811655,5,0.19999980926513672,0.08500003814697266,-1.1000001430511475,-1.309999942779541,-1.5199999809265137,2,-0.16735823443359166,-2.5000119209401683,7.199999809265138,-4.250005960470184,7.210000038146973,-2.199997138981135,7.139999866485597,-0.16735823443359166
5463,2006-05-04,7.300000190734862,7.320000171661378,7.179999828338622,7.179999828338622,1304800.0,0.009681904768562788,-1.3333320087897014,3.999984105539338,47.7777813099026,52.173911931431846,0.09818005082688686,0.08473423272378344,-0.9836325369851329,-1.5196234731270826,44.73030333498348,0.14000034332275568,0.22380547068348733,-0.08499977588653618,-0.5176902018592342,0.34769065008616185,-0.3013449888728852,0.13134543709981283,0.41750523160071484,55.55561442431854,-0.9081716438170133,0.2163452129863489,5,-0.01000022888183505,0.049999713897705966,-1.110000252723693,-1.3500001430511466,-1.880000114440917,3,-0.16986304322692014,3.285706500636942,7.230000019073486,-2.5000119209401683,7.199999809265138,-4.250005960470184,7.210000038146973,-0.16986304322692014
5464,2006-05-05,7.21999979019165,7.360000133514403,7.21999979019165,7.289999961853027,1531900.0,-0.010958958692185772,-2.9999999999999747,-0.5833330021974179,46.48648592919,49.93166962726778,0.11152476267355294,0.16284514248959514,-0.8635900670220478,-1.4309263802216385,42.47008754594515,0.14000034332275302,0.14998108540197563,-0.15850017070770228,-0.5972675409993196,0.280267199583915,-0.37788385585351136,0.0608835144381068,0.4652054091469884,46.15376150827162,-9.622570609726239,0.2193836851458087,5,-0.009999752044677734,0.13000011444091797,-1.029999852180481,-1.2699997425079346,-1.8799996376037589,4,-0.192520762725493,-1.3333320087897014,7.300000190734862,3.285706500636942,7.230000019073486,-2.5000119209401683,7.199999809265138,-0.192520762725493
5465,2006-05-08,7.050000190734862,7.230000019073486,7.010000228881836,7.170000076293945,3251000.0,-0.02354565157851274,-1.2,1.7142798754777002,32.94799583801317,47.77245253395875,0.21124645829817723,0.3325688103279001,-0.6521191963859279,-1.25169329142025,40.14968368861119,0.2199997901916504,0.05432619585280207,-0.31749978065490847,-0.778202832137322,0.14320327082750506,-0.5478513063961152,-0.0871482549137017,0.6041967945267155,11.428563643472621,-39.20512290609793,0.23035152574120699,5,0.21000003814697354,0.29999971389770597,-0.7250001430511466,-0.9999999999999991,-1.5500001907348624,0,-0.17588655523512386,-2.9999999999999747,7.21999979019165,-1.3333320087897014,7.300000190734862,3.285706500636942,7.230000019073486,-0.17588655523512386
5466,2006-05-09,6.929999828338622,7.03000020980835,6.889999866485597,7.010000228881836,2308700.0,-0.017021327538961684,1.333332008789657,0.6666706403134437,27.272737124727954,44.71361657001473,0.31060981505566243,0.45627283172161714,-0.4915093009494118,-1.1238618485930099,38.27003117701872,0.1600003242492658,-0.04254692211239153,-0.4250001430511485,-0.9194535370211803,0.06945325091888321,-0.6722268400361644,-0.17777344606613266,0.6944292714089766,8.51062534621367,-37.109021847490155,0.24722669698501606,5,0.27000021934509366,0.5150001049041757,-0.5974997282028189,-0.8799996376037589,-1.1299996376037598,1,-0.1731601499264135,-1.2,7.050000190734862,-2.9999999999999747,7.21999979019165,-1.3333320087897014,7.300000190734862,-0.1731601499264135
5467,2006-05-10,6.760000228881836,6.940000057220459,6.730000019073486,6.880000114440918,2141500.0,-0.024530967340231746,-1.3333298012122239,1.499991059348031,18.994438856188026,41.23716619089833,0.4179606218109724,0.6244205505076561,-0.2797816534119839,-0.9455031671998775,36.31973720461712,0.21000003814697266,-0.11369769036787325,-0.5734997510910036,-1.131476261373865,-0.015523240808142269,-0.8524880062324343,-0.29451149594957293,0.8203631168700429,4.761937199800795,-34.47470491801536,0.2789882551414307,5,0.33499979972839355,0.6049997806549072,-0.31250011920928955,-0.6050000190734863,-1.3100004196166992,2,-0.1642011976230372,1.333332008789657,6.929999828338622,-1.2,7.050000190734862,-2.9999999999999747,7.21999979019165,-0.1642011976230372
5468,2006-05-11,6.550000190734862,6.820000171661378,6.539999961853027,6.75,3203900.0,-0.031065093348629835,-1.5454533632151004,1.666666666666674,18.37840387469953,38.10178250250451,0.5598536531037199,0.8230635516018117,-0.03543626428178026,-0.7257255750700011,34.48071002809836,0.2800002098083505,-0.14488588559264937,-0.7494997978210458,-1.407870062087377,-0.09112953355471465,-1.0786849299542114,-0.42031466568788023,0.962334088882745,1.2195398522385559,-33.66652861493482,0.3291851321331654,5,0.3999998569488534,0.7199997901916513,-0.07750022411346347,-0.37000012397766024,-1.1100001335144034,3,-0.12824429437056972,-1.3333298012122239,6.760000228881836,1.333332008789657,6.929999828338622,-1.2,7.050000190734862,-0.12824429437056972
5469,2006-05-12,6.389999866485597,6.519999980926514,6.21999979019165,6.4099998474121085,3807200.0,-0.02442752970840978,1.4999990065902802,0.09999999999999068,17.61660143307995,34.415443106209885,0.6730576122872876,0.9540050325022724,0.15840307774690565,-0.5559804743908163,32.64496905882975,0.330000400543212,-0.20295240116893787,-0.8600001096725451,-1.631955842022644,-0.08804437732244708,-1.2459779758475946,-0.47402224349749567,1.0251009813555525,16.83168690784873,-15.082012991165957,0.38597786617504914,5,0.40000009536743075,0.7200000286102286,0.09250009059905917,-0.20999979972839444,-1.059999942779542,4,-0.1517996573488407,-1.5454533632151004,6.550000190734862,-1.3333298012122239,6.760000228881836,1.333332008789657,6.929999828338622,-0.1517996573488407
5470,2006-05-15,6.190000057220459,6.519999980926514,6.139999866485597,6.3499999046325675,3220000.0,-0.03129887534334719,-1.9230752301654388,8.000000000000666,19.318204600933527,30.97696099630386,0.7969639296374247,1.1200713496880574,0.3848127565123285,-0.3453838909154534,30.421139742738802,0.3800001144409171,-0.2561487978143129,-1.0019999265670778,-1.905434217483453,-0.09856563565070342,-1.453717072025265,-0.5502827811088906,1.0816886637027503,5.617996791797881,-25.074382755428623,0.45171714545818736,5,0.559999942779541,0.8799998760223389,0.4674999713897705,0.005000114440917969,-0.570000171661377,0,-0.13731823857433845,1.4999990065902802,6.389999866485597,-1.5454533632151004,6.550000190734862,-1.3333298012122239,6.760000228881836,-0.13731823857433845
5471,2006-05-16,6.1599998474121085,6.3499999046325675,6.119999885559082,6.230000019073486,2034600.0,-0.00484656050582033,-2.066664971246726,0.43750149011754846,10.493852779295977,26.587389082892308,0.7419499997074546,1.0893607046424458,0.44432014750587445,-0.3046941009668487,27.827768630268334,0.23000001907348544,-0.2902128969605613,-0.958000135421754,-1.9454710777551094,0.029470806911600533,-1.4517356065884313,-0.46426466425507673,0.9532524338898352,4.878043107232986,-22.57345794814152,0.4937354711666774,5,0.5800001621246347,0.9000000953674325,0.5200002193450937,0.035000324249268466,-0.7399997711181632,1,-0.10714283502610511,-1.9230752301654388,6.190000057220459,1.4999990065902802,6.389999866485597,-1.5454533632151004,6.550000190734862,-0.10714283502610511
5472,2006-05-17,5.8400001525878915,6.210000038146973,5.809999942779541,6.119999885559082,4602800.0,-0.05194800369332031,-1.352940681484141,3.9999863761145407,9.139809342157264,22.294281086476158,0.9432341525156156,1.3286257123952998,0.7939407776665428,0.02328488610227808,25.117776971866878,0.40000009536743164,-0.35282821236189044,-1.1834998369216914,-2.2800834446263307,-0.086916229217052,-1.731791640774011,-0.6352080330693717,1.1143317453951944,2.970317129686544,-21.551704002758427,0.5482918038523197,5,0.7449998855590811,1.064999818801879,0.8574998378753653,0.35500001907348544,-0.3600001335144052,2,-0.006849308357518402,-2.066664971246726,6.1599998474121085,-1.9230752301654388,6.190000057220459,1.4999990065902802,6.389999866485597,-0.006849308357518402
5473,2006-05-18,5.730000019073486,6.010000228881836,5.690000057220459,5.929999828338622,2802800.0,-0.018835638808273103,-1.2857176916972353,0.7142857142857134,9.714312027897279,18.20848398633252,0.9019601596717823,1.3387189584738488,0.9316048392608511,0.14134435914209842,22.205827745875922,0.32000017166137695,-0.42364477352027663,-1.1864999771118168,-2.350834371956701,-0.02216558226693266,-1.7686671745342588,-0.6043327796893747,1.0183521269729612,4.819272955402508,-18.19263278591868,0.5821671974224419,5,0.7300000190734863,1.1150000095367432,0.9674999713897705,0.4650001525878906,-0.09999990463256836,3,-0.04886565599935622,-1.352940681484141,5.8400001525878915,-2.066664971246726,6.1599998474121085,-1.9230752301654388,6.190000057220459,-0.04886565599935622
5474,2006-05-19,5.789999961853027,5.8400001525878915,5.630000114440918,5.75,2377600.0,0.010471194167507747,1.9999931880572768,-0.2000000000000009,9.195417103538759,15.569308571390918,0.6903840998612161,1.1876037104438986,0.9015035284324409,0.09015381530472322,19.871863000152995,0.21000003814697354,-0.5031185683460659,-1.0300000429153444,-2.2332062606040157,0.1732061747733269,-1.6316031517596796,-0.4283969340710092,0.7466817664282228,17.977513642098835,-1.5536352062605019,0.6016031088443355,5,0.5400002002716064,1.0250000953674316,0.9075000286102295,0.4050002098083496,-0.32000017166137695,4,-0.06044903401356061,-1.2857176916972353,5.730000019073486,-1.352940681484141,5.8400001525878915,-2.066664971246726,6.1599998474121085,-0.06044903401356061
5475,2006-05-22,5.429999828338623,5.829999923706055,5.420000076293945,5.75,7445500.0,-0.06217618927223445,-1.4117661083459205,-8.000011920940324,7.655515601125984,13.3896172909907,0.890015609127663,1.4477752010942186,1.285256474687591,0.45759808464497453,19.526785427042174,0.4099998474121094,-0.6018439353302121,-1.2795001745223997,-2.568489613022276,0.009489263977476625,-1.9239948937723383,-0.6350054552724611,0.9253455771745607,1.0752423538122122,-17.828141559023823,0.6444947192499383,5,0.7500002384185791,1.2800002098083496,1.3350002765655518,0.7750003337860107,-0.14999961853027344,0,-0.0184161892806477,1.9999931880572768,5.789999961853027,-1.2857176916972353,5.730000019073486,-1.352940681484141,5.8400001525878915,-0.0184161892806477
5476,2006-05-23,5.440000057220459,5.75,5.400000095367432,5.5900001525878915,5670400.0,0.001841662835723401,-2.0434771791974624,0.4687500465661065,6.76329949095917,12.03060180596527,0.7224000458682713,1.3635567371590245,1.29929260703386,0.4546966989575383,20.515184190016946,0.34999990463256836,-0.7029879024024135,-1.1779999494552609,-2.5561848977200157,0.20018499880949392,-1.8670924235876383,-0.4889074753228835,0.7282762824488769,4.938267244287226,-11.83552480472833,0.6890924741323775,5,0.6700000762939453,1.2599999904632568,1.4500000476837158,0.8600001335144043,0.07000017166137695,1,0.033088203390680304,-1.4117661083459205,5.429999828338623,1.9999931880572768,5.789999961853027,-1.2857176916972353,5.730000019073486,0.033088203390680304
5477,2006-05-24,5.519999980926514,5.570000171661377,5.349999904632568,5.480000019073486,5869100.0,0.014705868173635617,2.1428532503184585,-0.26666624281168283,7.211541657792836,10.789839337420084,0.5006580251032249,1.1935330778790565,1.2405633102981977,0.3836102612510093,21.12373769434675,0.2200002670288086,-0.7718775622107685,-1.002000021934509,-2.406333186709495,0.40233314284047683,-1.704166604322002,-0.29983343954701613,0.49462110988244135,25.757574662908805,13.315664612251684,0.7021665823874929,5,0.41499996185302734,1.1549999713897705,1.475000023841858,0.8600001335144043,-0.009999752044677734,2,-0.018115924814873563,-2.0434771791974624,5.440000057220459,-1.4117661083459205,5.429999828338623,1.9999931880572768,5.789999961853027,-0.018115924814873563
5478,2006-05-25,5.730000019073486,5.75,5.519999980926514,5.619999885559082,3866600.0,0.038043485303006275,2.0666649712467375,2.750005960470162,16.289598520380792,10.642394569342398,0.1811595382005935,0.9013699835405653,1.0463308052981883,0.1855917214286329,21.336259600179833,0.23000001907348633,-0.8228896407700788,-0.7104999780654904,-2.099168027195441,0.6781680710644604,-1.4048340026304658,-0.016165953500514973,0.151696834500191,77.55100452021921,66.50767265908974,0.6943340245649752,5,0.2049999237060547,0.9449999332427979,1.340000033378601,0.7250001430511475,-0.25,3,-0.043630017306775515,2.1428532503184585,5.519999980926514,-2.0434771791974624,5.440000057220459,-1.4117661083459205,5.429999828338623,-0.043630017306775515
5479,2006-05-26,5.710000038146973,5.8400001525878915,5.630000114440918,5.75,2379500.0,-0.0034903980558358416,-1.1000023841880737,-0.3636355754767282,17.475731076860114,10.437675288889798,0.10567003495993443,0.8524505553599084,1.0847700414510388,0.2156624842843593,21.931031347332762,0.21000003814697354,-0.8501538863638318,-0.6589999675750731,-2.0432710212820364,0.7252710861318903,-1.3511354944285552,0.033135559278409055,-0.3600001335144043,73.46937782513696,59.89400667445578,0.6921355268534819,5,0.1399998664855957,0.9399998188018799,1.4524999856948853,0.7950000762939453,-0.26999998092651367,4,-0.014010494425848785,2.0666649712467375,5.730000019073486,2.1428532503184585,5.519999980926514,-2.0434771791974624,5.440000057220459,-0.014010494425848785
5480,2006-05-30,5.610000133514403,5.739999771118164,5.5900001525878915,5.739999771118164,2090500.0,-0.017513118032311148,1.3076928719981964,3.2499940395298603,17.64706569834439,11.23247672433962,0.12822955701249583,0.8710981289607398,1.1998483399512025,0.32413621369479273,22.63105472927186,0.14999961853027255,-0.8667204062174694,-0.6789998769760137,-2.043418390471463,0.6854186365194357,-1.3612091337237384,0.003209379771710985,-0.2502002239227288,53.06124434972554,37.24056107604374,0.6822092567477248,5,0.1699998378753671,0.8999998569488534,1.5749999284744272,0.8949999809265146,-0.20000028610229492,1,-0.024955497324569476,-1.1000023841880737,5.710000038146973,2.0666649712467375,5.730000019073486,2.1428532503184585,5.519999980926514,-0.024955497324569476
5481,2006-05-31,5.6599998474121085,5.730000019073486,5.460000038146973,5.639999866485597,3076500.0,0.00891260476073863,2.374992921962777,-0.1538464359990903,21.3541578708427,12.589626560860223,-0.00017194798410269385,0.7376285495054473,1.1661412913723561,0.28059203219747886,23.476229419961665,0.26999998092651367,-0.8702442400023065,-0.5520001649856576,-1.873077915397908,0.7690775854265928,-1.2125390401917828,0.10853871022046757,-0.29059593296050945,63.265262430602895,44.143620868071864,0.660538875206125,5,0.02000021934509366,0.7700002193450937,1.5475001335144052,0.8650002479553232,-0.5,2,-0.0671377469696407,1.3076928719981964,5.610000133514403,-1.1000023841880737,5.710000038146973,2.0666649712467375,5.730000019073486,-0.0671377469696407
5482,2006-06-01,6.019999980926514,6.019999980926514,5.639999866485597,5.639999866485597,3451000.0,0.06360426558650989,-1.0000000000000047,19.000023841882292,37.1980636266573,15.643376738500226,-0.3709648949890436,0.29758781301884873,0.8234068000205887,-0.07159200834411816,24.17729749346699,0.3800001144409171,-0.8639008812247617,-0.13150002956390416,-1.3641484834302107,1.1011484243024023,-0.747824256497057,0.48482419736924864,-0.6411841417121886,100.0,75.36640538250886,0.6163242269331531,6,-0.33500003814697266,0.4100000858306885,1.1749999523162842,0.5299999713897705,-1.059999942779541,3,-0.0847175670532454,2.374992921962777,5.6599998474121085,1.3076928719981964,5.610000133514403,-1.1000023841880737,5.710000038146973,-0.0847175670532454
5483,2006-06-02,6.059999942779541,6.110000133514403,5.949999809265138,6.0900001525878915,4301200.0,0.006644511956771071,3.5714266251592943,-0.07894789677231787,41.53846266707029,19.237048467781506,-0.4014481864594517,0.16856964051718482,0.7998813613171967,-0.10506064222743028,24.569755121238256,0.1600003242492658,-0.8437667163345219,-0.029500055313110174,-1.1373376901023535,1.0783375794761332,-0.5834188727077319,0.5244187620815115,-0.6555367378967283,92.30766409248011,63.93240197848495,0.5539188173946216,6,-0.3299999237060547,0.37000012397766113,1.1425000429153442,0.49000000953674316,-0.9499998092651376,4,-0.09075902955296677,-1.0000000000000047,6.019999980926514,2.374992921962777,5.6599998474121085,1.3076928719981964,5.610000133514403,-0.09075902955296677
5484,2006-06-05,5.829999923706055,6.079999923706055,5.809999942779541,6.079999923706055,3290000.0,-0.03795379888534989,1.1599998474121094,8.333275053643558,40.90908762508848,22.931889803777338,-0.18458897988488854,0.30471806784668143,1.045634854406706,0.13051891592663978,24.990439017830262,0.26999998092651367,-0.790376084886871,-0.19000008106231725,-1.165748171529854,0.7857480094052196,-0.6778741262960857,0.2978739641714512,-0.3832045031053468,56.923050965081664,24.60878182056583,0.4878740452337683,6,-0.09999990463256836,0.5750000476837158,1.3825000524520874,0.7200000286102295,-0.9699997901916513,0,-0.06003428974490932,3.5714266251592943,6.059999942779541,-1.0000000000000047,6.019999980926514,2.374992921962777,5.6599998474121085,-0.06003428974490932
5485,2006-06-06,5.809999942779541,5.980000019073486,5.690000057220459,5.980000019073486,4976800.0,-0.003430528505701913,2.4117627259365637,0.6800003051757812,41.116752743447805,26.748940165164964,-0.11735890484087808,0.23932763741869412,1.0679407810102681,0.15412272558367945,26.446626487382385,0.28999996185302734,-0.7342201424578665,-0.14800004959106428,-0.9976092735027624,0.7016091743206339,-0.5728046615469138,0.27680456236478523,-0.32341223940401154,53.846131273984064,17.31526773690488,0.4248046119558491,6,-0.07999992370605469,0.5450000762939453,1.402500033378601,0.7450001239776611,-1.1599998474121094,1,-0.06368328557712033,1.1599998474121094,5.829999923706055,3.5714266251592943,6.059999942779541,-1.0000000000000047,6.019999980926514,-0.06368328557712033
5486,2006-06-07,5.730000019073486,5.929999828338622,5.710000038146973,5.809999942779541,2992100.0,-0.013769350171074612,-2.666666666666652,0.470587575312188,46.820805424808135,31.149969472611108,0.009055887367622972,0.23696647617024524,1.1387260763918157,0.23953326783697992,28.449043202834073,0.2199997901916495,-0.6820620595482527,-0.1679999828338623,-0.8882222494081953,0.5522222837404707,-0.5281111161210292,0.19211115045330462,-0.206007569889624,19.148957756309855,-20.733696447439115,0.36011113328716665,6,0.05500006675720215,0.625,1.4924999475479126,0.8299999237060547,-0.9499998092651367,2,-0.05584645211102812,2.4117627259365637,5.809999942779541,1.1599998474121094,5.829999923706055,3.5714266251592943,6.059999942779541,-0.05584645211102812
5487,2006-06-08,5.6500000953674325,5.739999771118164,5.5,5.690000057220459,6889200.0,-0.013961592223343366,2.42858310626703,0.4999999999999889,47.64706080347634,34.634131948510614,0.12229636235256525,0.2419490348403297,1.2106484400066337,0.32597058992618955,30.42509021543365,0.23999977111816406,-0.5796061127723249,-0.19249989986419624,-0.7943872971928538,0.40938749746446135,-0.4934435985285255,0.108443798800133,0.4600000381469709,24.590174186230847,-18.912828434442353,0.30094369866432896,6,0.13499999046325595,0.7049999237060538,1.7124998569488517,0.9249999523162833,-0.9600000381469735,3,-0.08672570613885244,-2.666666666666652,5.730000019073486,2.4117627259365637,5.809999942779541,1.1599998474121094,5.829999923706055,-0.08672570613885244
5488,2006-06-09,5.710000038146973,5.880000114440918,5.690000057220459,5.699999809265138,2982900.0,0.010619458719785868,-11.666783227898401,-0.2500059604701452,47.64706080347632,37.986501918134636,0.06611362855231118,0.12204926312738706,1.1382659086828912,0.27537703736902674,31.676182064575308,0.23000001907348544,-0.46915672610054937,-0.09049994945526141,-0.5936468432980782,0.41264694438755534,-0.34207339637666934,0.16107349746614652,0.3878000926971428,36.20690789149158,-10.090124760255406,0.2515734469214084,6,0.07500004768371582,0.6449999809265137,1.6624999046325684,0.8999998569488525,-1.070000171661376,4,-0.13134851050603358,2.42858310626703,5.6500000953674325,-2.666666666666652,5.730000019073486,2.4117627259365637,5.809999942779541,-0.13134851050603358
5489,2006-06-12,5.420000076293945,5.75,5.4099998474121085,5.670000076293945,3834300.0,-0.050788084048268956,-1.5185153788553003,-24.999427808508802,49.69325907153641,41.54719007071153,0.34715846674153816,0.3537923776780927,1.4080672215139742,0.5696797723623996,32.339131388429806,0.3400001525878915,-0.3666836802306346,-0.3319999217987064,-0.7798532531416047,0.11585340954419188,-0.5559265874701556,-0.10807325612725727,0.6658440519332878,1.7544255912571374,-48.186552524010786,0.22392666567144906,6,0.33999991416931064,0.934999942779541,1.8999998569488525,1.2049999237060547,-0.7800002098083487,0,-0.05719556059333342,-11.666783227898401,5.710000038146973,2.42858310626703,5.6500000953674325,-2.666666666666652,5.730000019073486,-0.05719556059333342
5490,2006-06-13,5.3400001525878915,5.570000171661377,5.320000171661377,5.389999866485597,3705300.0,-0.014760133317333057,-4.555575571014445,0.1999988555908203,47.058825179368,44.403264216103224,0.43005619375859716,0.3866722633466768,1.4723252579718116,0.6494095014492371,32.907351601133264,0.25,-0.29637360041809657,-0.36949985027313126,-0.8034522389742289,0.06445253842796639,-0.5864760446236801,-0.15252365592258244,0.7188102044067364,3.2786872431137577,-50.1921070669976,0.21697619435054874,6,0.3749999999999991,0.9349999427795401,1.939999818801879,1.2849998474121085,-0.7899999618530282,1,-0.08988764145275696,-1.5185153788553003,5.420000076293945,-11.666783227898401,5.710000038146973,2.42858310626703,5.6500000953674325,-0.08988764145275696
5491,2006-06-14,5.5,5.570000171661377,5.349999904632568,5.349999904632568,2566800.0,0.029962517385803578,-1.9333350287532625,-3.000019073595468,49.438202548186695,45.76327965182872,0.2737626507978588,0.1841322101780989,1.284578257954669,0.4938992196948053,33.45603000221108,0.23000001907348544,-0.22782311602072802,-0.1765000104904173,-0.564112095661601,0.21111207468076643,-0.3703060530760087,0.017306032095174118,0.5144817458746331,32.1428297733746,-23.807654152746565,0.19380604258559173,6,0.21500015258789062,0.6750001907348633,1.8050000667572021,1.125,-1.4000000953674316,2,-0.1545454372059215,-4.555575571014445,5.3400001525878915,-1.5185153788553003,5.420000076293945,-11.666783227898401,5.710000038146973,-0.1545454372059215
5492,2006-06-15,5.800000190734862,6.010000228881836,5.510000228881836,5.510000228881836,5490100.0,0.054545489224520516,-2.448276315659663,1.9333318498408896,51.87166293569094,46.91141301500879,-0.06786284178024005,-0.12545022566872976,0.9600672280804075,0.2011366956721954,32.70949969319584,0.5100002288818359,-0.14237829434921956,0.12550017833709592,-0.2589597597354869,0.5099601164096788,-0.06672979069919549,0.31773014737338734,-0.48000001907348544,69.56521438665949,15.671771227274121,0.1922299690362914,6,-0.10000014305114657,0.3299999237060556,1.5224997997283944,0.8249998092651376,-1.7300000190734854,3,-0.17586205989370463,-1.9333350287532625,5.5,-4.555575571014445,5.3400001525878915,-1.5185153788553003,5.420000076293945,-0.17586205989370463
5493,2006-06-16,5.449999809265137,5.789999961853027,5.429999828338623,5.789999961853027,6835500.0,-0.060344891372388076,1.117646893828047,-1.1724144734894983,44.090903376744286,47.264948098526105,0.2084278041407801,0.21344091739751825,1.2784053437645015,0.5530598850915389,31.7501101137935,0.37000036239623935,-0.07926507110083136,-0.2105001926422121,-0.606664683601025,0.1856642983166008,-0.408582438121619,-0.012417947162805199,-0.11619963645935094,18.840525626539787,-31.230983850607686,0.19808224547940648,6,0.21500039100646973,0.6200003623962402,1.7800002098083496,1.1750001907348633,-1.2599997520446777,4,-0.13944950066835948,-2.448276315659663,5.800000190734862,-1.9333350287532625,5.5,-4.555575571014445,5.3400001525878915,-0.13944950066835948
5494,2006-06-19,5.440000057220459,5.519999980926514,5.360000133514403,5.489999771118164,2906700.0,-0.0018348169531452463,1.9090846038138418,0.14705791605425844,45.971561517653164,47.80437129566003,0.17577265682693977,0.20646045074392916,1.2533947934712728,0.5617503834288797,30.682267367816525,0.15999984741211026,-0.07876271940662694,-0.20299994945526123,-0.6059417456512781,0.19994184674075566,-0.40447084755326923,-0.0015290513572532305,-0.09267588329315224,17.391286319957707,-30.967677776338924,0.2014708980980083,6,0.22500014305114746,0.48000001907348633,1.6699999570846558,1.184999942779541,-1.0300002098083505,0,-0.14705885704413368,1.117646893828047,5.449999809265137,-2.448276315659663,5.800000190734862,-1.9333350287532625,5.5,-0.14705885704413368
5495,2006-06-20,5.329999923706055,5.5,5.320000171661377,5.429999828338623,2135200.0,-0.020220612565693297,-2.0000119209876934,2.000009536797734,42.39631538931446,47.312761291716285,0.23526506135934433,0.3252610187977947,1.3289636081216445,0.67968795640419,29.194116393743364,0.17999982833862305,-0.09983293626309386,-0.3080000877380371,-0.7243298936798857,0.10832971820381143,-0.5161649907089618,-0.0998351847671124,0.6800003051757812,1.44923930658208,-43.164275939024016,0.20816490297092446,6,0.33500027656555176,0.5900001525878906,1.6200000047683716,1.2950000762939453,-1.1199998855590811,1,-0.12945592253230043,1.9090846038138418,5.440000057220459,1.117646893828047,5.449999809265137,-2.448276315659663,5.800000190734862,-0.12945592253230043
5496,2006-06-21,5.619999885559082,5.619999885559082,5.230000019073486,5.3400001525878915,8583900.0,0.05440899925030096,1.7857159887057605,-2.799999999999991,40.47618777303183,46.515997621666905,-0.08043828208794856,0.05210928787449998,1.0100936709089554,0.3982746565581685,27.428617268706084,0.3899998664855957,-0.09773374365339293,-0.02700011730194074,-0.432960949091159,0.37896071448727753,-0.22998053319655032,0.17598029859266884,0.3762003421783451,49.999969433523724,11.880551777322069,0.20298041589460925,6,2.384185791015625e-07,0.1700000762939453,1.290000081062317,1.0450000762939453,-1.2300000190734854,2,-0.19039140864996196,-2.0000119209876934,5.329999923706055,1.9090846038138418,5.440000057220459,1.117646893828047,5.449999809265137,-0.19039140864996196
5497,2006-06-22,5.420000076293945,5.630000114440918,5.369999885559082,5.599999904632568,3363600.0,-0.03558715539817858,1.1666663355300935,-0.6428571428571449,35.840709364977286,45.204180795167005,0.09331845003851047,0.2574318973525731,1.177981866615541,0.6069030077226518,25.460832860661963,0.26000022888183594,-0.10135042792474369,-0.22199993133544904,-0.6369114368125324,0.1929115741416343,-0.42945568407399026,-0.01454417859690782,0.5455521430969243,33.9285851133127,2.553584956282826,0.2074557527385416,6,0.20000004768371582,0.2999999523162842,1.4799998998641968,1.244999885559082,-1.0300002098083487,3,-0.24354246366800025,1.7857159887057605,5.619999885559082,-2.0000119209876934,5.329999923706055,1.9090846038138418,5.440000057220459,-0.24354246366800025
5498,2006-06-23,5.480000019073486,5.579999923706055,5.329999923706055,5.400000095367432,2781100.0,0.011070099987999793,-1.2727245141685488,-0.4444444444444444,41.626795240844984,44.30790703620129,-0.0030597692659810605,0.1873476812702073,1.0846159273313596,0.5556487595743294,24.30110751851631,0.25,-0.11442818233436558,-0.14949998855590785,-0.5682939692646549,0.2692939921528392,-0.3588969789102814,0.05989700179846569,0.45613011230468814,62.49998509884236,32.93740412542615,0.20939699035437367,6,0.1400001049041748,0.19000005722045898,1.2649999856948853,1.184999942779541,-1.2400002479553232,4,-0.2572992413329408,1.1666663355300935,5.420000076293945,1.7857159887057605,5.619999885559082,-2.0000119209876934,5.329999923706055,-0.2572992413329408
5499,2006-06-26,5.630000114440918,5.6500000953674325,5.420000076293945,5.46999979019165,2228200.0,0.027372280081267686,1.299996900562894,2.000005960470162,45.94594942905187,44.18425417505506,-0.13425728915188007,0.03272470492061519,0.8974692238653654,0.4147167047544844,23.389382811106113,0.23000001907348722,-0.12119553559751939,0.0045001029968263495,-0.412581206158964,0.4215814121526167,-0.20404055158106882,0.21304075757472152,0.2778848124450688,95.23810064441103,65.90734849760295,0.2085406545778951,6,-0.009999990463256836,0.039999961853027344,1.022499918937683,1.0349998474121094,-1.2300000190734863,0,-0.2557726515008174,-1.2727245141685488,5.480000019073486,1.1666663355300935,5.420000076293945,1.7857159887057605,5.619999885559082,-0.2557726515008174
5500,2006-06-27,5.46999979019165,5.730000019073486,5.4099998474121085,5.610000133514403,2763600.0,-0.02841923996393314,-1.4615376150827029,-0.8750003725282693,44.34782157998941,43.61865628969981,0.05154304436670021,0.19151800550888254,1.018664984076553,0.5843837818313524,22.21949776482554,0.32000017166137784,-0.13786618403996265,-0.1485002040863037,-0.5713364808278127,0.2743360726552053,-0.3599183424570578,0.06291793428445036,0.410769740381836,47.99995422363281,16.66327108133271,0.21141813837075432,6,0.15000033378601074,0.20000028610229492,1.102500319480896,1.195000171661377,-1.0,1,-0.1937842748513895,1.299996900562894,5.630000114440918,-1.2727245141685488,5.480000019073486,1.1666663355300935,5.420000076293945,-0.1937842748513895
5501,2006-06-28,5.28000020980835,5.489999771118164,5.150000095367432,5.460000038146973,4076400.0,-0.034734842353009276,1.8333389626774486,1.2857099066082738,42.323653340551154,42.55776633468427,0.2313865984883252,0.3705896133767066,1.1575031267593783,0.783841776016855,20.96666033788928,0.3399996757507324,-0.14292330913709872,-0.3194998025894167,-0.7678640425498813,0.1288644373710479,-0.5436819225696494,-0.09531768260918394,0.5747385403051366,22.41381578298316,-9.372408344399691,0.22418211998023233,6,0.18999981880187988,0.34999990463256836,1.1649998426437378,1.3999998569488525,-0.8400001525878906,2,-0.20265153961049076,-1.4615376150827029,5.46999979019165,1.299996900562894,5.630000114440918,-1.2727245141685488,5.480000019073486,-0.20265153961049076
5502,2006-06-29,5.510000228881836,5.53000020980835,5.230000019073486,5.309999942779541,3203200.0,0.04356060794206584,1.4999990065902802,-1.111113760208961,46.124034589546696,42.78366980277342,-0.04925573223814972,0.10584961869007614,0.875058034468033,0.5650529759910476,20.85972366509822,0.3000001907348633,-0.13017854070101897,-0.06399979591369664,-0.4674271743182352,0.33942758249084193,-0.26571348511596593,0.13771389328857264,0.30245420194688677,62.06899670160184,29.567909813338467,0.2017136892022695,6,-0.07000017166137695,0.11999988555908203,0.8949998617172241,1.174999713897705,-1.1000003814697275,3,-0.20326684498587122,1.8333389626774486,5.28000020980835,-1.4615376150827029,5.46999979019165,1.299996900562894,5.630000114440918,-0.20326684498587122
5503,2006-06-30,5.510000228881836,5.53000020980835,5.360000133514403,5.510000228881836,2598300.0,0.0,7.500011920940368,0.0,51.96506886653098,43.44961506375984,-0.044532711778935585,0.06591165616111372,0.8170183528009751,0.5778150517564677,21.102216506909866,0.1700000762939462,-0.13359897424101774,-0.03649981021881121,-0.3692253665284264,0.296225746090804,-0.2028625883736188,0.1298629679359964,0.26270694181920895,62.06899670160184,24.617904823476202,0.16636277815480777,6,-0.07000017166137695,0.11999988555908203,0.7949997186660767,1.1649997234344482,-1.140000343322754,4,-0.20326684498587122,1.4999990065902802,5.510000228881836,1.8333389626774486,5.28000020980835,-1.4615376150827029,5.46999979019165,-0.20326684498587122
5504,2006-07-03,5.480000019073486,5.510000228881836,5.4099998474121085,5.440000057220459,822000.0,-0.005444683949575424,1.0000000000000178,100.0,53.1249966738483,44.641690762041385,-0.009232731598882715,0.07203983226528443,0.7922693146161581,0.6197340978196166,20.97297220067482,0.10000038146972745,-0.16760935660992082,-0.04900002479553223,-0.3546589253547232,0.25665887576365876,-0.20182947507512772,0.10382942548406326,0.2553447271075422,56.896546054254216,14.498164453939552,0.15282945027959552,7,-0.039999961853027344,0.15000009536743164,0.8249999284744263,1.1949999332427979,-1.1900000572204599,0,-0.22627741672252266,7.500011920940368,5.510000228881836,1.4999990065902802,5.510000228881836,1.8333389626774486,5.28000020980835,-0.22627741672252266
5505,2006-07-05,5.440000057220459,5.5,5.380000114440918,5.400000095367432,1514200.0,-0.007299263086460783,-2.0,1.0,48.584907251814734,45.54265959301726,0.05365395356194824,0.08737903595868968,0.7785054457609295,0.6702639298007442,20.560301703422603,0.11999988555908203,-0.15749347560125404,-0.07049999237060511,-0.3480437434034318,0.20704375866222158,-0.20927186788701846,0.06827188314580823,0.2602240099117541,76.3157564517303,31.27261315298678,0.13877187551641354,7,0.0,0.19000005722045898,0.8099998235702515,1.2349998950958252,-1.0900001525878906,2,-0.19117646156504087,1.0000000000000178,5.480000019073486,7.500011920940368,5.510000228881836,1.4999990065902802,5.510000228881836,-0.19117646156504087
5506,2006-07-06,5.4099998474121085,5.550000190734863,5.400000095367432,5.440000057220459,2844400.0,-0.005514744392057791,-5.000038147190936,-0.7500059604701841,39.45945235392548,45.94474214734485,0.05669509451094701,0.0971577627495579,0.7652127531970425,0.7110458039718521,20.040982836140493,0.15000009536743164,-0.1525684457847154,-0.08450019359588712,-0.3451451765029905,0.17614478931121624,-0.21482268504943836,0.04582229785766412,0.2572107814142175,56.24991618101297,13.717574384226019,0.13032249145355168,7,0.030000209808350498,0.22000026702880948,0.7350001335144052,1.2650001049041757,-1.1799998283386222,3,-0.173752326013486,-2.0,5.440000057220459,1.0000000000000178,5.480000019073486,7.500011920940368,5.510000228881836,-0.173752326013486
5507,2006-07-07,5.1599998474121085,5.429999828338623,5.070000171661377,5.400000095367432,4798100.0,-0.0462107221906094,1.4,7.999952316617452,41.7142868041992,45.95446343216198,0.2971880258146564,0.3252412457875842,0.9626417740733286,0.9712815409845845,19.337452555327907,0.3599996566772461,-0.13492510445762385,-0.310000181198121,-0.5996097856676066,-0.020390576728635423,-0.45480498343286424,-0.16519537896337777,0.47617814940668346,18.749931703013722,-25.673041667851436,0.1448048022347429,7,0.24000024795532315,0.43000030517578214,0.8950002193450937,1.5150001049041757,-0.7999997138977051,4,-0.13953484718662357,-5.000038147190936,5.4099998474121085,-2.0,5.440000057220459,1.0000000000000178,5.480000019073486,-0.13953484718662357
5508,2006-07-10,4.960000038146973,5.21999979019165,4.940000057220459,5.199999809265137,3950000.0,-0.03875965410453286,1.0,0.9999980131805565,37.628865852684356,45.030343034787805,0.4645177888037004,0.49136450996215864,1.1092417204790515,1.1801386706822727,19.324343641125797,0.2799997329711914,-0.14030078314725358,-0.4724999904632572,-0.8197524149402504,-0.12524756598626396,-0.6461262027017538,-0.2988737782247606,0.6308837326592265,3.2786846801635003,-42.72273832385907,0.17362621223849642,7,0.375,0.565000057220459,1.097499966621399,1.7149999141693115,-0.4099998474121094,0,-0.11088713437597897,1.4,5.1599998474121085,-5.000038147190936,5.4099998474121085,-2.0,5.440000057220459,-0.11088713437597897
5509,2006-07-11,5.110000133514403,5.119999885559082,4.869999885559082,4.96999979019165,4401900.0,0.03024195447858702,2.125002980235081,-0.583335320156717,44.44444979615209,45.04107950325033,0.2603804222272865,0.3340775370816589,0.913576138222365,1.0396387175808437,18.70646417923322,0.25,-0.11333031350748168,-0.3069998979568487,-0.6830794262910027,0.06907963037730536,-0.4950396621239257,-0.11896013378977166,0.41579526593322136,35.294138271494,-15.667730627818948,0.1880397641670768,7,0.09999990463256925,0.36499977111816495,0.9699999094009408,1.5649998188018808,-0.4200000762939444,1,-0.14481413475940286,1.0,4.960000038146973,1.4,5.1599998474121085,-5.000038147190936,5.4099998474121085,-0.14481413475940286
5510,2006-07-12,4.860000133514403,5.1599998474121085,4.849999904632568,5.070000171661377,3745900.0,-0.04892367778238438,-1.695645864172184,-1.4999965940286668,30.412378102360194,43.71760447678467,0.46349366121876034,0.5757946277779888,1.1118074460640086,1.2955461706742115,17.787716516803656,0.3099999427795401,-0.11561474910798708,-0.5329998970031751,-0.9836415469839253,-0.08235824702242489,-0.7583207219935506,-0.30767907201279954,0.5870998042665958,1.4286035420810757,-47.60374485349571,0.22532082499037512,7,0.3399999141693124,0.5699999332427987,1.207499861717225,1.8149998188018808,-0.21000003814697177,2,-0.11728398271651774,2.125002980235081,5.110000133514403,1.0,4.960000038146973,1.4,5.1599998474121085,-0.11728398271651774
5511,2006-07-13,4.650000095367432,4.860000133514403,4.5900001525878915,4.809999942779541,7202200.0,-0.043209883205314825,1.0769211018596638,0.761903896894198,30.256413642235728,41.954535482639,0.6422719670136834,0.7576972730625293,1.2668536015641614,1.5102924955679615,17.04964329688948,0.2699999809265119,-0.14815319367639113,-0.7004999399185179,-1.2566322467025834,-0.14436763313445233,-0.9785660933105511,-0.42243378652648467,0.7135058377727876,7.1428530881177394,-41.9906861472046,0.27806615339203294,7,0.4200000762939453,0.6500000953674316,1.3924999237060547,2.0249998569488525,0.0,3,-0.06451616872733801,-1.695645864172184,4.860000133514403,2.125002980235081,5.110000133514403,1.0,4.960000038146973,-0.06451616872733801
5512,2006-07-14,4.78000020980835,4.809999942779541,4.619999885559082,4.639999866485597,3476700.0,0.027957013284888088,-1.1111081676768533,-0.8750029802350754,32.67327597439997,39.8110029390689,0.4445844377503274,0.5769434294907096,1.0813100427522446,1.386641150305712,18.01211893165211,0.19000005722045898,-0.16466665191918484,-0.5194998264312742,-1.08898613062395,0.04998647776140164,-0.8042429785276122,-0.2347566743349363,0.4597447984434968,30.15875658962831,-16.570032219490272,0.2847431520963378,7,0.28999996185302734,0.5199999809265137,1.2899998426437378,1.8949997425079346,-0.23000001907348633,4,-0.11506279635852046,1.0769211018596638,4.650000095367432,-1.695645864172184,4.860000133514403,2.125002980235081,5.110000133514403,-0.11506279635852046
5513,2006-07-17,4.690000057220459,4.889999866485597,4.690000057220459,4.800000190734863,2225600.0,-0.018828482978560213,-2.6363557547672984,-0.7857133125796195,26.02041300412438,36.79938253132179,0.45375216885337366,0.6398946885527081,1.111319095821064,1.4802957808448847,18.66638738421767,0.1999998092651376,-0.16466731533980816,-0.571499991416931,-1.1973391589583748,0.05433917612451289,-0.8844195751876534,-0.2585804076462086,0.44578577412515497,17.543852310904583,-22.09671120553834,0.3129195837707221,7,0.38000011444091797,0.6100001335144043,1.3799999952316284,1.9849998950958252,-0.20000028610229492,0,-0.07036245622172355,-1.1111081676768533,4.78000020980835,1.0769211018596638,4.650000095367432,-1.695645864172184,4.860000133514403,-0.07036245622172355
5514,2006-07-18,4.639999866485597,4.78000020980835,4.510000228881836,4.739999771118164,4588800.0,-0.010661021348578603,1.9999867545809282,0.9090889386918124,27.56757425512896,34.464123309467816,0.4157927548235323,0.6607656673312494,1.1020893405374883,1.5336968018430674,19.330312192501165,0.26999998092651367,-0.19680986301370496,-0.5815001726150504,-1.2594001590793358,0.09639981384923502,-0.9204501658471926,-0.24255017938290813,0.408460256258782,19.999955984236653,-17.815547970758583,0.3389499932321426,7,0.390000343322753,0.6200003623962393,1.4300001859664908,2.0350000858306876,-0.28999996185302823,1,-0.019396482400957593,-2.6363557547672984,4.690000057220459,-1.1111081676768533,4.78000020980835,1.0769211018596638,4.650000095367432,-0.019396482400957593
5515,2006-07-19,4.639999866485597,4.71999979019165,4.5900001525878915,4.670000076293945,5407700.0,0.0,-1.0000000000000138,0.3000023841880585,30.722890528007852,33.49339421769919,0.32450383568975383,0.6391939338891062,1.0471186350143666,1.5384095286865014,19.924220544304095,0.12999963760375888,-0.2523282837358556,-0.5470001697540274,-1.2703578496669854,0.17635751015893053,-0.9086790097105064,-0.18532132979754845,0.31153747536352405,34.21046357399845,-5.323851308487761,0.36167883995647876,7,0.3300001621246329,0.6200003623962393,1.417500138282775,2.0350000858306876,-0.2599997520446786,2,0.010775903485689797,1.9999867545809282,4.639999866485597,-2.6363557547672984,4.690000057220459,-1.1111081676768533,4.78000020980835,0.010775903485689797
5516,2006-07-20,4.550000190734863,5.170000076293945,4.460000038146973,4.989999771118164,11634000.0,-0.019396482400957593,-1.2903231264526231,14.666550107288044,18.421060887067384,30.905258004684544,0.31255174045766676,0.6797741503003376,1.0838369864948572,1.6324867645623602,20.273130721637493,0.7100000381469727,-0.31730408894460904,-0.58349986076355,-1.329923621948093,0.16292390042099303,-0.9567117413558215,-0.21028798017127848,-0.039999961853027344,12.676077148218443,-23.01601656668299,0.37321188059227167,7,0.28999972343444824,0.684999942779541,1.4449999332427979,2.109999895095825,-0.03000020980834961,3,0.021978000096834593,-1.0000000000000138,4.639999866485597,1.9999867545809282,4.639999866485597,-2.6363557547672984,4.690000057220459,0.021978000096834593
5517,2006-07-21,4.099999904632568,4.25,4.0399999618530265,4.070000171661377,12357400.0,-0.09890115763481233,-3.6666596024243754,-0.06818127632089438,14.21320325285113,28.303517715814188,0.6664644270647182,1.0812490816599443,1.4797087938757043,2.085106972812487,21.064805637152485,0.5100002288818368,-0.3852328906371918,-0.9675001382827757,-1.8314415733341756,-0.10355870323137584,-1.3994708558084756,-0.5355294207570758,1.070000171661377,5.309728911773394,-25.928627228299824,0.43197071752569977,7,0.505000114440918,0.9250001907348633,1.8450002670288086,2.56000018119812,0.5,4,0.13414639110440496,-1.2903231264526231,4.550000190734863,-1.0000000000000138,4.639999866485597,1.9999867545809282,4.639999866485597,0.13414639110440496
5518,2006-07-24,4.070000171661377,4.2199997901916495,4.0300002098083505,4.150000095367432,6278900.0,-0.007317008211950138,-1.3749970197649233,-2.666687859617891,14.21320669314683,24.944490704369155,0.6223923877768547,1.054250992261771,1.4608854012935204,2.114704694885801,21.785515372063756,0.189999580383299,-0.4392785277594511,-0.926999878883362,-1.8752192738303464,0.02121951606362238,-1.4011095763568537,-0.45289018140987025,1.0999999046325684,3.5087689945384657,-23.472589953157204,0.4741096974734922,7,0.5299999713897705,0.8399999141693115,1.84499990940094,2.5899999141693115,0.6699995994567871,0,0.11793611764825807,-3.6666596024243754,4.099999904632568,-1.2903231264526231,4.550000190734863,-1.0000000000000138,4.639999866485597,0.11793611764825807
5519,2006-07-25,4.190000057220459,4.2800002098083505,4.0900001525878915,4.179999828338623,4807200.0,0.029484000122314002,-1.0000050193496113,-0.12500298023508094,19.51219795857888,23.733359577282346,0.40025785534172,0.8651976418691039,1.2976082500796835,1.9953158532851418,22.744419193223525,0.21000003814697354,-0.4848985698646624,-0.7349999904632565,-1.6993868968362795,0.22938691590976656,-1.2171934436497684,-0.2528065372767445,0.9344000244140629,14.035075978154095,-6.428803241219066,0.4821934531865116,7,0.4100000858306885,0.690000057220459,1.6775001287460327,2.4700000286102295,0.5299997329711914,1,0.07159897608610466,-1.3749970197649233,4.070000171661377,-3.6666596024243754,4.099999904632568,-1.2903231264526231,4.550000190734863,0.07159897608610466
5520,2006-07-26,4.4099998474121085,4.449999809265137,4.139999866485597,4.1599998474121085,5591700.0,0.052505915796476677,-1.1379309210851043,24.99942780850658,27.678569147781175,23.446932411231835,0.12260601450868336,0.5920692862794334,1.042442905619855,1.7743385145092399,23.841816768654404,0.3099999427795401,-0.5031992852234088,-0.46200020313263046,-1.4167358229313498,0.4927354166660889,-0.9393680130319897,0.01536760676672877,0.6706242393493662,33.33330544811601,16.677503488096797,0.47736780989935956,7,0.19000029563903897,0.4700002670288095,1.3825002908706674,2.25000023841858,0.22000026702880948,2,-0.013605429672463476,-1.0000050193496113,4.190000057220459,-1.3749970197649233,4.070000171661377,-3.6666596024243754,4.099999904632568,-0.013605429672463476
5521,2006-07-27,4.2100000381469735,4.46999979019165,4.190000057220459,4.449999809265137,2970800.0,-0.04535143224154525,1.0,-0.9599990844726527,28.31050248194876,22.962179800959483,0.283434295049517,0.746047466007302,1.2051952522051765,1.9736248999974446,24.1470627805757,0.2799997329711914,-0.5586812254573941,-0.6085000038146964,-1.5866029324982405,0.36960292486884727,-1.0975514681564684,-0.11944853947292433,0.8285990935363765,40.90909090909099,23.50536145883875,0.4890514643417719,7,0.3900001049041739,0.6700000762939444,1.5825001001358023,2.450000047683715,0.6999998092651349,3,0.040380065262130005,-1.1379309210851043,4.4099998474121085,-1.0000050193496113,4.190000057220459,-1.3749970197649233,4.070000171661377,0.040380065262130005
5522,2006-07-28,4.389999866485597,4.4099998474121085,4.199999809265137,4.230000019073486,3402400.0,0.04275530325597088,1.1000023841880746,-0.6666666666666728,36.86635306743687,24.167284252438648,0.04726560302819749,0.5036607635704842,0.9995877378395326,1.7955478162466783,24.633773578622243,0.21000003814697177,-0.5624363047785179,-0.37250015735626096,-1.3113656779104144,0.5663653631978924,-0.8419329176333372,0.09693260292081529,0.6082553083227538,81.81818181818198,60.04064230963718,0.4694327602770767,7,0.21000027656555087,0.4900002479553214,1.3150001764297476,2.2250001430511466,0.7100000381469718,4,0.029612783233405437,1.0,4.2100000381469735,-1.1379309210851043,4.4099998474121085,-1.0000050193496113,4.190000057220459,0.029612783233405437
5523,2006-07-31,4.389999866485597,4.449999809265137,4.300000190734863,4.440000057220459,3586700.0,0.0,3.285722070844687,-0.3125014901175332,32.178206836902305,24.679576761524572,0.00026300561890391094,0.4379024252746051,0.976998252424921,1.7968513955775487,25.088564073320285,0.14999961853027344,-0.5517016950183313,-0.3165001392364495,-1.1995874249160927,0.5665871464431937,-0.7580437820762711,0.12504350360337213,0.569525109722754,78.94736842105281,56.44733271702937,0.4415436428398215,7,0.21000027656555087,0.4900002479553214,1.2800002098083487,2.2250001430511466,0.26000022888183505,0,0.047836001032748765,1.1000023841880746,4.389999866485597,1.0,4.2100000381469735,-1.1379309210851043,4.4099998474121085,0.047836001032748765
5524,2006-08-01,4.239999771118163,4.400000095367432,4.2100000381469735,4.349999904632568,2270300.0,-0.034168587683241936,-1.2353000575010997,2.199994277975986,33.85415386097857,25.02749490963243,0.09784563244538802,0.5167349251781976,1.100265828488598,1.9477750714317308,25.669068117284986,0.1900000572204581,-0.5607068053080972,-0.40450022220611626,-1.2312497419134179,0.42224929750118534,-0.8178749820597666,0.008874537647534098,0.6823442144341874,30.303008409675,4.925350192950546,0.41337475985365074,8,0.3600003719329843,0.6400003433227548,1.40500032901764,2.37500023841858,0.4700002670288095,1,0.11792453466763786,3.285722070844687,4.389999866485597,1.1000023841880746,4.389999866485597,1.0,4.2100000381469735,0.11792453466763786
5525,2006-08-02,4.400000095367432,4.4099998474121085,4.230000019073486,4.239999771118163,3539200.0,0.03773592756753219,1.0000000000000098,-1.454546636784904,43.315507612310455,27.79354454577055,-0.11150475212125954,0.289677420751425,0.9264466919441361,1.7883607274411633,26.161862497413047,0.17999982833862216,-0.5465859034659797,-0.19249989986419713,-0.9351232728512286,0.5501234731228339,-0.5638115863577129,0.17881178662931863,0.48665013915515853,75.00008514957374,45.361277899727554,0.3713116864935156,8,-0.15000009536743164,0.48000001907348633,1.2450000047683716,2.2149999141693115,0.36999988555908203,2,0.07272720179282088,-1.2353000575010997,4.239999771118163,3.285722070844687,4.389999866485597,1.1000023841880746,4.389999866485597,0.07272720179282088
5526,2006-08-03,4.46999979019165,4.480000019073486,4.2800002098083505,4.349999904632568,5261200.0,0.015909021206140128,1.8571331257961332,0.7499977648303464,41.43644997001984,30.81834973656707,-0.21684999699994556,0.15351531058404788,0.8428342868304837,1.7192003315316802,26.81224469897936,0.19999980926513583,-0.5351859080687742,-0.07550020217895526,-0.7116225486613006,0.5606221443033901,-0.3935613754201279,0.2425609710622174,0.38238444334237,96.42849236124475,64.09372531428737,0.3180611732411726,8,-0.21499967575073242,0.32000041007995605,1.1750003099441528,2.1450002193450928,0.3000001907348633,3,0.03579425766425093,1.0000000000000098,4.400000095367432,-1.2353000575010997,4.239999771118163,3.285722070844687,4.389999866485597,0.03579425766425093
5527,2006-08-04,4.440000057220459,4.539999961853027,4.25,4.5,4914700.0,-0.006711349972995273,3.1428605488400927,-0.5,42.85713896459251,34.001008877838814,-0.14924390952112,0.1336616665692807,0.8560130141683366,1.747797713614764,26.336282623449016,0.28999996185302734,-0.5378936622540822,-0.06949994564056361,-0.6369866425631088,0.49798675128198155,-0.3532432941018362,0.21424340282070897,0.3794888153645344,69.69699159032446,34.025165413892125,0.2837433484612727,8,-0.125,0.35000014305114746,1.1100000143051147,2.134999990463257,0.5399999618530273,4,0.1058558072375071,1.8571331257961332,4.46999979019165,1.0000000000000098,4.400000095367432,-1.2353000575010997,4.239999771118163,0.1058558072375071
5528,2006-08-07,4.4099998474121085,4.5,4.309999942779541,4.400000095367432,2049100.0,-0.006756803923811505,1.0,-0.16666269301987727,43.35259701367471,36.6499421061828,-0.07369236826326198,0.12684812050652017,0.8617268359263894,1.7720554235129002,25.47934371058095,0.19000005722045898,-0.5161266090535612,-0.0720001459121713,-0.599460886636427,0.455460594812084,-0.33573051627429873,0.19173022444995613,0.37790947866181934,60.60601681935055,22.003689096104807,0.2637303703621277,8,-0.06999993324279696,0.38000035285949796,1.12500023841858,2.1650002002716073,0.4700002670288095,0,0.1564626034228478,3.1428605488400927,4.440000057220459,1.8571331257961332,4.46999979019165,1.0000000000000098,4.400000095367432,0.1564626034228478
5529,2006-08-08,4.369999885559082,4.46999979019165,4.349999904632568,4.4099998474121085,2200300.0,-0.009070286448308873,-2.0,-4.000095369796652,42.372877703055266,38.282643056768805,-0.006117632521251082,0.1144336647626858,0.8771196317739927,1.8072993593152278,24.392429280956424,0.11999988555908203,-0.43164404265391365,-0.07500009536743146,-0.5132502730147177,0.3632500822798548,-0.29412518419107414,0.14412499345621121,0.3875930758642223,45.16125558937853,5.755392880955625,0.21912508882364304,8,-0.004999876022338867,0.4200003147125244,1.1650002002716064,2.205000162124634,0.940000057220459,1,0.06407327623362802,1.0,4.4099998474121085,3.1428605488400927,4.440000057220459,1.8571331257961332,4.46999979019165,0.06407327623362802
5530,2006-08-09,4.2899999618530265,4.5,4.269999980926514,4.460000038146973,2833500.0,-0.018306619176448935,-1.1904759742235502,4.250005960470278,42.61362681950024,39.871879094274526,0.06154201983203311,0.15762247642267457,0.9342992259498297,1.8807524065215535,23.567818712357663,0.23000001907348633,-0.34175695029313324,-0.12650001049041837,-0.5232911277423042,0.2702911067614675,-0.32489556911636086,0.07189554813552412,0.43848928950567956,13.793092108508114,-27.79620024402344,0.1983955586259428,8,0.07999992370605558,0.50000023841858,1.245000123977662,2.2850000858306894,1.0900001525878915,2,0.09790211655678682,-2.0,4.369999885559082,1.0,4.4099998474121085,3.1428605488400927,4.440000057220459,0.09790211655678682
5531,2006-08-10,4.349999904632568,4.400000095367432,4.2199997901916495,4.2800002098083505,1532400.0,0.013986000772276297,1.1176496987512587,-0.4117627259365565,59.12409470480624,42.34496149842668,0.02624995815583997,0.07799367108598432,0.8500937656257852,1.814647693941036,22.108806465239205,0.18000030517578214,-0.2645779027969217,-0.051500058174132946,-0.4335320496145769,0.33053193326631103,-0.24251605389435493,0.13951593754608904,0.35054978506412304,40.62501396983129,-5.32399397239007,0.19101599572022185,8,0.02500009536743164,0.4400002956390381,1.1850001811981201,2.200000047683716,0.940000057220459,3,0.09655174379352571,-1.1904759742235502,4.2899999618530265,-2.0,4.369999885559082,1.0,4.4099998474121085,0.09655174379352571
5532,2006-08-11,4.230000019073486,4.349999904632568,4.1599998474121085,4.320000171661377,2165400.0,-0.02758618119308165,1.5333405388909493,-1.285722070844703,55.47945026520001,44.933988546015314,0.13540652327284253,0.16303512743587234,0.93238900324992,1.926026650898648,20.654129957225724,0.19000005722045987,-0.21958113136956747,-0.14399993419647217,-0.4886675498338562,0.20066768144091185,-0.3163337420151642,0.02833387362221984,0.44372769142767154,20.58827654298846,-29.459747279931378,0.17233380781869193,8,0.11999988555908203,0.5,1.3050000667572021,2.180000066757202,1.119999885559082,4,0.12765956487425867,1.1176496987512587,4.349999904632568,-1.1904759742235502,4.2899999618530265,-2.0,4.369999885559082,0.12765956487425867
5533,2006-08-14,4.360000133514403,4.420000076293945,4.260000228881837,4.269999980926514,2307600.0,0.030732887436107248,-1.9090972143953562,-0.9999999999999901,55.782318221156494,47.370451252701756,0.000786094379447988,0.007425333758809494,0.7641279497857072,1.7872756703283281,19.41341118118645,0.19000005722045898,-0.1572348842567255,0.002500176429747647,-0.30841521798611016,0.31341557084560545,-0.15295752077818126,0.15795787363767655,0.2879784769590419,58.8235871601834,4.04583686451565,0.15545769720792885,8,-0.01000022888183505,0.2649998664855966,1.1349999904632577,1.930000066757203,1.3799996376037607,0,0.14220180425988382,1.5333405388909493,4.230000019073486,1.1176496987512587,4.349999904632568,-1.1904759742235502,4.2899999618530265,0.14220180425988382
5534,2006-08-15,4.550000190734863,4.550000190734863,4.400000095367432,4.420000076293945,1899500.0,0.04357799344086466,1.3076917433884752,1.4444432670707557,54.86112444857411,48.65329756784216,-0.15714105860022087,-0.1999126083897309,0.5447006355955324,1.5903391080025253,17.417293012488567,0.19000005722045987,-0.12475332138423845,0.19700021743774432,-0.0989442869135484,0.49294472178903703,0.049027965262098405,0.34497246961339023,0.07325928371197854,100.0,40.75364096721418,0.14797225217564625,8,-0.19500017166137695,0.04999995231628418,0.8799998760223389,1.6749999523162842,0.7899999618530282,1,0.07252745271923966,-1.9090972143953562,4.360000133514403,1.5333405388909493,4.230000019073486,1.1176496987512587,4.349999904632568,0.07252745271923966
5535,2006-08-16,4.690000057220459,4.710000038146973,4.460000038146973,4.579999923706055,2779400.0,0.030769200135568386,2.333331214058422,0.8461541283057624,67.39130960595608,51.53717086072396,-0.2812553887124416,-0.3541310032651408,0.3769383543362146,1.4374402043539902,15.292561389720067,0.25,-0.07755878335411737,0.3345000743865967,0.027701639687647273,0.6412985090855461,0.18110085703712198,0.4878992917360714,-0.6599998474121085,96.36364109259829,33.360282182871124,0.15339921734947448,8,-0.25500011444091797,-0.08999991416931152,0.6524999141693115,1.5,0.6399998664855957,2,0.1321961360329975,1.3076917433884752,4.550000190734863,-1.9090972143953562,4.360000133514403,1.5333405388909493,4.230000019073486,0.1321961360329975
5536,2006-08-17,4.650000095367432,4.78000020980835,4.5900001525878915,4.650000095367432,3422000.0,-0.008528776410449246,-2.1666706403134732,0.0,60.4838821319854,53.49569787932318,-0.23807318230148766,-0.3228055845614932,0.3907177287406478,1.4589084197841498,15.268465891303846,0.1900000572204581,-0.023056978249064386,0.2895001173019409,-0.0334778236582256,0.6124780582621074,0.12801114682185766,0.4509890877820242,-0.6063998889923088,79.0322518621634,17.648391259351513,0.16148897048008323,8,-0.18000006675720215,-0.04999995231628418,0.6649999618530273,1.5049998760223389,0.869999885559082,3,0.15698924819394078,2.333331214058422,4.690000057220459,1.3076917433884752,4.550000190734863,-1.9090972143953562,4.360000133514403,0.15698924819394078
5537,2006-08-18,4.650000095367432,4.690000057220459,4.5,4.650000095367432,2491400.0,0.0,3.750005960470162,0.0,60.483882131985396,55.399174003579915,-0.22926129274296425,-0.29459215243130643,0.3665355608081029,1.4413062385629658,13.986065242309031,0.19000005722045898,-0.000687024721602647,0.2620001077651981,-0.06124660697905249,0.5852468225094487,0.10037675039307281,0.4236234651373234,-0.5769438888549798,74.99997707513573,15.183539648600629,0.16162335737212527,8,-0.18000006675720215,-0.04999995231628418,0.5350000858306885,1.3250000476837158,0.8299999237060547,4,0.13763437706661485,-2.1666706403134732,4.650000095367432,2.333331214058422,4.690000057220459,1.3076917433884752,4.550000190734863,0.13763437706661485
5538,2006-08-21,4.550000190734863,4.619999885559082,4.460000038146973,4.619999885559082,1547200.0,-0.021505355393904968,3.571444141689373,-100.0,63.02523230793274,57.693880070788516,-0.1199253248838188,-0.16526106949099173,0.4387584325404532,1.5205486927559129,12.544820746802152,0.19000005722045898,0.018943634387461827,0.13800020217895526,-0.1557667177019919,0.4317671220599024,-0.008883257761517882,0.2848836621194284,-0.44866622409057566,39.47369741930788,-23.081435964335952,0.14688345994047358,8,-0.08000016212463379,0.04999995231628418,0.6349999904632568,1.4249999523162842,0.75,0,0.17582410557404793,3.750005960470162,4.650000095367432,-2.1666706403134732,4.650000095367432,2.333331214058422,4.690000057220459,0.17582410557404793
5539,2006-08-22,4.489999771118164,4.5900001525878915,4.449999809265137,4.519999980926514,2141300.0,-0.01318690485747176,-1.5454576980931034,0.42857629427792915,54.12842672126233,58.97330228209541,-0.0459443749192312,-0.0860446001939561,0.4790609027819013,1.5571562975221847,11.27755895272399,0.1400003433227548,0.036465373673619794,0.06299979686737078,-0.21314672046965732,0.3391463142043989,-0.07507346180114371,0.20107305553588528,-0.361519154747314,12.121185849224274,-46.841399174117825,0.13807325866851408,8,-0.01999974250793457,0.1100003719329834,0.695000410079956,1.4850003719329834,0.880000114440918,1,0.2783964507171248,3.571444141689373,4.550000190734863,3.750005960470162,4.650000095367432,-2.1666706403134732,4.650000095367432,0.2783964507171248
5540,2006-08-23,4.349999904632568,4.550000190734863,4.320000171661377,4.480000019073486,2889700.0,-0.03118037274436891,-1.4210581792811288,4.333306842565366,44.82759045930935,57.38480181037353,0.11562023004996469,0.051890182727298395,0.5999089113953406,1.675585852316007,10.82804061035641,0.23000001907348633,0.052329519702134064,-0.07400007247924822,-0.35222008280031325,0.2042199378418168,-0.21311007763978118,0.06510993268128473,-0.1954585045242183,6.521680539862547,-45.7312103645326,0.13911000516053262,8,0.12000012397766113,0.2500002384185791,0.7950003147125244,1.5850002765655518,0.8400001525878906,2,0.22758626888727385,-1.5454576980931034,4.489999771118164,3.571444141689373,4.550000190734863,3.750005960470162,4.650000095367432,0.22758626888727385
5541,2006-08-24,4.380000114440918,4.389999866485597,4.2800002098083505,4.349999904632568,2058900.0,0.006896600107140438,3.4000114441571245,-0.23077064152881194,47.413796292756565,56.488618035657595,0.10093775940708927,0.037185484778918365,0.5455525164959436,1.617264598439938,10.493949297919354,0.1099996566772461,0.0753252437297256,-0.05249986648559535,-0.31301566656027635,0.20801593358908566,-0.1827577665229354,0.07775803355174471,-0.20044036194456805,24.39022971929384,-24.59627275033292,0.13025790003734045,8,0.1400001049041748,0.2200000286102295,0.7350000143051147,1.5550000667572021,0.679999828338623,3,0.21689492795513288,-1.4210581792811288,4.349999904632568,-1.5454576980931034,4.489999771118164,3.571444141689373,4.550000190734863,0.21689492795513288
5542,2006-08-25,4.519999980926514,4.539999961853027,4.369999885559082,4.369999885559082,3104100.0,0.03196343900175114,-1.2666662428116844,4.999968211078439,54.33071398293076,56.32732867585474,0.007152611649089202,-0.09757864359335944,0.37264972134641994,1.4496299269755824,9.872901922476101,0.1700000762939453,0.10902403779812886,0.08099999427795446,-0.18153031623490623,0.34353030479081514,-0.05026516097847633,0.21226514953438524,-0.3164226101376837,70.58823529411757,22.11846241741572,0.13126515525643043,8,0.010000228881835938,-0.11499977111816406,0.5175000429153442,1.3250000476837158,2.329999923706054,4,0.2212389389866809,3.4000114441571245,4.380000114440918,-1.4210581792811288,4.349999904632568,-1.5454576980931034,4.489999771118164,0.2212389389866809
5543,2006-08-28,4.599999904632568,4.619999885559082,4.489999771118164,4.550000190734863,1859600.0,0.017699098239742916,1.888901840068241,0.33333121405842203,58.778627065642276,56.76260674441788,-0.039362561511596894,-0.16974198774474214,0.2712813726494625,1.340902469266596,9.481899705991612,0.13000011444091797,0.1105504413910543,0.1504999160766598,-0.12044200417823525,0.42144183633155485,0.015028955949212275,0.2859708762041073,-0.37336562028295717,94.11764705882352,43.360990418200124,0.13547096012744772,8,-0.06999969482421875,-0.19499969482421875,0.21500015258789062,0.9350001811981201,2.3899998664855957,0,0.19130437667067945,-1.2666662428116844,4.519999980926514,3.4000114441571245,4.380000114440918,-1.4210581792811288,4.349999904632568,0.19130437667067945
5544,2006-08-29,4.739999771118164,4.760000228881836,4.510000228881836,4.619999885559082,3562500.0,0.03043475421480002,2.1249843538590834,2.400011444157281,66.42335207500756,56.65505590764582,-0.16715479703996117,-0.28497320600507425,0.11142169243709077,1.1714201428932416,8.994203976489704,0.25,0.13232175312027472,0.26549978256225604,-0.01611025848236558,0.5471098236068777,0.12469476203994478,0.4063048030845673,-0.49123084975020337,95.83323813147393,38.73201804952261,0.14080502052231103,8,-0.20999956130981445,-0.30499958992004395,0.015000343322753906,0.7450003623962402,2.2800002098083496,1,0.11814355414717559,1.888901840068241,4.599999904632568,-1.2666662428116844,4.519999980926514,3.4000114441571245,4.380000114440918,0.11814355414717559
5545,2006-08-30,4.71999979019165,4.78000020980835,4.630000114440918,4.760000228881836,2982500.0,-0.0042194054625018795,2.749983608804754,-0.33333730698010794,63.90977093171835,57.03571021872725,-0.15919264248033826,-0.25272794368676266,0.11446616739887538,1.1627994239424257,8.554275293047736,0.15000009536743164,0.1460941427759277,0.22949981689453125,-0.07007706035428107,0.5290766941433436,0.07971137827012509,0.3792882555189374,-0.449981617286074,87.99991607666013,27.62426670180431,0.14978843862440597,8,-0.18999958038330078,-0.25999975204467773,0.020000338554382324,0.7050004005432138,2.2400002479553223,2,0.13771189073316448,2.1249843538590834,4.739999771118164,1.888901840068241,4.599999904632568,-1.2666662428116844,4.519999980926514,0.13771189073316448
5546,2006-08-31,4.630000114440918,4.75,4.599999904632568,4.730000019073486,2793800.0,-0.01906772876086893,1.1428605488400925,2.4999701980044584,65.38462243842105,57.58023691944233,-0.08082826797804366,-0.1582398842911843,0.17676595139773088,1.2248015389153757,8.35001645349577,0.15000009536743164,0.1466372882414113,0.13150012493133545,-0.17425346600131775,0.43725371586398865,-0.02137667053499115,0.28437692039766205,-0.33958266005923043,63.41463981959288,-1.9114809674207436,0.15287679546632657,8,-0.09999990463256836,-0.16000008583068848,0.11000001430511475,0.6449999809265137,2.4099998474121094,3,0.12095030862589118,2.749983608804754,4.71999979019165,2.1249843538590834,4.739999771118164,1.888901840068241,4.599999904632568,0.12095030862589118
5547,2006-09-01,4.9099998474121085,5.0,4.579999923706055,4.670000076293945,4019600.0,0.060475102818653204,1.0,-2.399999999999991,68.9655161074022,58.240268452716705,-0.3576826645432387,-0.42290561421349615,-0.1218035856564379,0.9179885180455534,8.753263688941725,0.4200000762939453,0.12208511328855032,0.3879998683929431,0.03291059034230415,0.743089146443582,0.21045522936762318,0.565544507418263,-0.5999990828133548,82.35291917707276,15.534889872901928,0.17754463902531958,9,-0.2699997425079337,-0.3299999237060538,-0.16999971866607577,0.36500024795532315,1.950000286102295,4,0.03054991853950706,1.1428605488400925,4.630000114440918,2.749983608804754,4.71999979019165,2.1249843538590834,4.739999771118164,0.03054991853950706
5548,2006-09-05,5.099999904632568,5.099999904632568,4.820000171661377,4.900000095367432,3144300.0,0.038696550534640606,1.8,0.8333333333333364,68.9655161074022,59.88883394006558,-0.515691116963283,-0.5887475243430842,-0.33048277224908684,0.701369114855865,9.29891928531698,0.2799997329711914,0.11854470097835446,0.54349992275238,0.1090238901829812,0.9779759553217788,0.32626190646768016,0.7607379390370799,-0.7485991859097396,100.0,35.83516787172309,0.21723801628469946,9,-0.4099998474121094,-0.4700000286102295,-0.35999977588653564,0.09000015258789062,1.760000228881835,1,0.3431372613184547,1.0,4.9099998474121085,1.1428605488400925,4.630000114440918,2.749983608804754,4.71999979019165,0.3431372613184547
5549,2006-09-06,4.650000095367432,5.059999942779541,4.639999866485597,5.050000190734863,4673100.0,-0.08823525836860913,1.0000022706552956,-2.0000023841880648,48.86363697938708,60.33728355340755,-0.045380739586790675,-0.12300160616038625,0.09038805612118317,1.1194675325248689,9.535483305247267,0.46000003814697177,0.10405925214966238,0.07950010299682653,-0.34765566498893197,0.506655870982585,-0.13407778099605228,0.29307798698970533,-0.2387114417718239,13.46157196710924,-44.70407665328733,0.2135778839928792,9,0.039999961853027344,-0.020000219345092773,0.09000003337860107,0.4700000286102295,2.19000005722046,2,0.5032257263998683,1.8,5.099999904632568,1.0,4.9099998474121085,1.1428605488400925,4.630000114440918,0.5032257263998683
5550,2006-09-07,4.710000038146973,4.769999980926514,4.519999980926514,4.650000095367432,3459500.0,0.012903213236342914,1.7777804268756274,-0.1499998211861083,51.68539235543992,60.811905338150154,-0.05469629025605194,-0.15802488806245663,0.006513838368175762,1.028070243472908,9.254252584203455,0.25,0.09511783579700062,0.11850004196166974,-0.29154609935301856,0.528546183276358,-0.08652302869567485,0.32352311261901434,-0.2436144844684085,32.758634864364474,-21.827025653403503,0.20502307065734426,9,0.02499985694885254,-0.08000016212463379,0.03000009059906006,0.3600001335144043,2.4000000953674308,3,0.4904458437517021,1.0000022706552956,4.650000095367432,1.8,5.099999904632568,1.0,4.9099998474121085,0.4904458437517021
5551,2006-09-08,4.769999980926514,4.789999961853027,4.690000057220459,4.71999979019165,1675000.0,0.012738841251293653,1.2222163353537066,0.8333373069801079,53.260867875103855,60.6930335483916,-0.059850925181141434,-0.1949408716381571,-0.07103021915816754,0.9320726265802293,8.785195163147339,0.09999990463256836,0.10669171448643144,0.15749998092651385,-0.24338710848287448,0.5583870703359022,-0.04294356377817987,0.35794352563120757,-0.2529252791716292,43.10345394574579,-8.532285777556531,0.20044354470469394,9,0.02499985694885254,-0.1400001049041748,-0.2049999237060547,0.3000001907348633,2.440000057220459,4,0.45911951068710044,1.7777804268756274,4.710000038146973,1.0000022706552956,4.650000095367432,1.8,5.099999904632568,0.45911951068710044
5552,2006-09-11,4.769999980926514,4.789999961853027,4.550000190734863,4.730000019073486,2986100.0,0.0,5.0,0.7999961853172862,56.321835615529885,60.42005672060134,-0.023086905466985108,-0.16064764019677735,-0.09635077801342629,0.8942724511483107,7.824679288687303,0.23999977111816406,0.14453667052119634,0.13049998283386266,-0.23290342887705862,0.49390339454478394,-0.05120172302159798,0.3122016886893233,0.3299999237060547,43.10345394574579,-9.654692009122755,0.18170170585546072,9,0.03500008583068848,-0.1400001049041748,-0.24749982357025146,0.3000001907348633,2.320000171661378,0,0.4758909832292273,1.2222163353537066,4.769999980926514,1.7777804268756274,4.710000038146973,1.0000022706552956,4.650000095367432,0.4758909832292273
5553,2006-09-12,4.980000019073486,4.980000019073486,4.739999771118164,4.739999771118164,2803600.0,0.044025165406013755,1.0,6.000011920940324,62.962976979348404,60.03557059886143,-0.19390666416311841,-0.3392086701364283,-0.3297532112972945,0.6450742240105134,7.468353520624685,0.24000024795532227,0.18569023974974996,0.3095000267028807,-0.05925171845308608,0.6782517718588474,0.1251241541248973,0.49387589928086406,0.10899989128112786,85.18519826713832,26.159562656529133,0.18437587257798338,9,-0.1700000762939453,-0.35000014305114746,-0.4274998903274536,0.09000015258789062,1.9499998092651358,1,0.37751006169487633,5.0,4.769999980926514,1.2222163353537066,4.769999980926514,1.7777804268756274,4.710000038146973,0.37751006169487633
5554,2006-09-13,4.880000114440918,5.079999923706055,4.860000133514403,4.980000019073486,3667900.0,-0.020080302058146038,-2.1428571428571157,-0.4166658388252334,64.32433811743037,60.0816336194961,-0.08041585327755651,-0.22474097204310972,-0.25383307172541336,0.7072915711598018,7.89667299165909,0.21999979019165128,0.20707367742687222,0.1930001258850096,-0.18251913197420766,0.5685193837442268,0.005240496955400964,0.3807597548146182,-0.3299999237060547,64.28574469625045,-1.3242285332690074,0.18775962892960868,9,-0.07000017166137695,-0.2500002384185791,-0.315000057220459,0.19000005722045898,2.0,2,0.405737699311576,1.0,4.980000019073486,5.0,4.769999980926514,1.2222163353537066,4.769999980926514,0.405737699311576
5555,2006-09-14,5.309999942779541,5.400000095367432,4.829999923706055,4.849999904632568,9725100.0,0.08811471685547012,-1.2800006866455078,-4.600004768376129,70.66667599148813,60.668528458725774,-0.467036788955709,-0.6386545375011279,-0.7021229865288081,0.24290340805623956,8.75918605841162,0.570000171661377,0.22847822230818515,0.5919999599456789,0.12436991352325588,1.059630006368102,0.3581849367344674,0.8258149831568904,-0.7493997573852536,89.41174556639565,17.819911140554666,0.23381502321121148,9,-0.34999990463256836,-0.5299999713897705,-0.7324998378753662,-0.23999977111816406,1.4700002670288086,3,0.2881356358372136,-2.1428571428571157,4.880000114440918,1.0,4.980000019073486,5.0,4.769999980926514,0.2881356358372136
5556,2006-09-15,5.380000114440918,5.489999771118164,5.349999904632568,5.460000038146973,9908400.0,0.013182706669622846,1.0000068119891008,-0.17391286319957708,69.72478388657045,60.75289154530003,-0.46875610999442063,-0.6863503635813775,-0.7890097941092762,0.14448067524677466,9.452812113897192,0.17999982833862305,0.2301785856773524,0.6255001306533812,0.07381467017967314,1.1771855911270892,0.34965740041652715,0.9013428608902352,-0.7858239326477046,88.29790364029823,15.894254300579163,0.275842730236854,9,-0.3750002384185791,-0.5550003051757812,-0.8000000715255737,-0.309999942779541,1.4000000953674316,4,0.32156133499511363,-1.2800006866455078,5.309999942779541,-2.1428571428571157,4.880000114440918,1.0,4.980000019073486,0.32156133499511363
5557,2006-09-18,5.289999961853027,5.400000095367432,5.260000228881836,5.369999885559082,6874900.0,-0.016728652541533107,-1.0000068119891008,1.0,65.7534324124421,60.395993356971125,-0.3566945648011375,-0.5754481503736368,-0.70923077265366,0.20253195223443576,10.466178347764238,0.1399998664855957,0.23835646738389116,0.5034999847412109,-0.09492866519199783,1.1019286346744197,0.2042856597746061,0.8027143097078158,-0.6420743647003171,73.33335876464844,3.524516466128688,0.29921432496660455,9,-0.2850000858306885,-0.4650001525878906,-0.7074998617172241,-0.2199997901916504,1.2800002098083505,0,0.36294897734203224,1.0000068119891008,5.380000114440918,-1.2800006866455078,5.309999942779541,-2.1428571428571157,4.880000114440918,0.36294897734203224
5558,2006-09-19,5.349999904632568,5.5,5.28000020980835,5.3400001525878915,4368100.0,0.01134214427451985,-2.38462159198031,-0.12499701976490796,64.45498508583863,62.12836536879908,-0.42186641335662767,-0.6033765488036433,-0.7725178014995358,0.11188504997927318,11.82356346483566,0.2199997901916504,0.25593835263460374,0.5234999418258663,-0.11403727282157217,1.1610371564733049,0.20473133450214753,0.8422685491495852,-0.6515498570419309,77.61192861392706,10.636674467432186,0.3187686073237192,9,-0.3399999141693115,-0.4699997901916504,-0.809999942779541,-0.2799997329711914,1.380000114440918,1,0.325233697004117,-1.0000068119891008,5.289999961853027,1.0000068119891008,5.380000114440918,-1.2800006866455078,5.309999942779541,0.325233697004117
5559,2006-09-20,5.739999771118164,5.800000190734862,5.360000133514403,5.400000095367432,7693000.0,0.07289717260516104,-1.0952403658933862,34.000810643272295,70.56452349433323,64.22604660645388,-0.7163183748847697,-0.9432910038564621,-1.1661763853622276,-0.3032923027870922,13.503827069624542,0.45000028610229403,0.25565494935738187,0.850999808311462,0.11489632644642622,1.5871032901764979,0.4829480673789437,1.2190515492439804,-0.9774257273347775,93.81439143305758,28.28005823859769,0.3680517409325179,9,-0.5649995803833008,-0.6999995708465576,-1.2524998188018799,-0.6699995994567871,1.0,2,0.2073170914061977,-2.38462159198031,5.349999904632568,-1.0000068119891008,5.289999961853027,1.0000068119891008,5.380000114440918,0.2073170914061977
5560,2006-09-21,5.3400001525878915,5.599999904632568,5.300000190734863,5.599999904632568,4824900.0,-0.06968634747042013,1.3076923076923077,-0.7647058823529386,62.7240195438359,65.27750790297966,-0.24312215732183962,-0.4904666901317283,-0.7664994692757796,0.06783054122934296,14.561459770038102,0.4399995803833008,0.23220780705317612,0.4015001773834239,-0.31487295091290957,1.1178733056797574,0.04331361323525673,0.7596867415315911,-0.4736834941093573,14.814801732861865,-48.88141084335808,0.35818656414816696,9,-0.16499996185302823,-0.29999995231628507,-0.8625000715255746,-0.26999998092651456,1.2300000190734863,3,0.28838949772439726,-1.0952403658933862,5.739999771118164,-2.38462159198031,5.349999904632568,-1.0000068119891008,5.289999961853027,0.28838949772439726
5561,2006-09-22,5.329999923706055,5.4099998474121085,5.21999979019165,5.309999942779541,4486200.0,-0.001872701984285574,1.1111137602089718,-0.07692307692307719,58.33333648701887,65.50100799981179,-0.16241148625935153,-0.42756726414330615,-0.7501748351358382,0.048762357177844606,15.362134122393883,0.1900000572204581,0.2809887961038333,0.3439999580383297,-0.3417773287051311,1.0297772447817906,0.0011113146665993057,0.6868886014100601,-0.3703149120018878,18.965527163667694,-40.62044604150167,0.3428886433717304,9,-0.059999942779541016,-0.28999972343444824,-0.8124998807907104,-0.27499985694885254,1.369999885559083,4,0.2720450857143879,1.3076923076923077,5.3400001525878915,-1.0952403658933862,5.739999771118164,-2.38462159198031,5.349999904632568,0.2720450857143879
5562,2006-09-25,5.519999980926514,5.5900001525878915,5.300000190734863,5.429999828338623,3529600.0,0.03564729079552187,1.5217333615288493,4.500011920940324,58.333336487018855,64.98660350066406,-0.26243368576909454,-0.5679264609732355,-0.9357032077293095,-0.16997539799321526,17.134177573175748,0.28999996185302823,0.3291528214382291,0.4840000152587889,-0.20453463682649087,1.1725346673440686,0.13973268921614856,0.8282673413014292,-0.4762834513192775,51.72413509609504,-2.6361467821041558,0.3442673260426401,9,-0.2049999237060547,-0.4799997806549072,-0.9849998950958252,-0.4999997615814209,1.1100001335144043,0,0.22826091181803765,1.1111137602089718,5.329999923706055,1.3076923076923077,5.3400001525878915,-1.0952403658933862,5.739999771118164,0.22826091181803765
5563,2006-09-26,5.480000019073486,5.610000133514403,5.440000057220459,5.539999961853027,5039000.0,-0.007246369925949403,-1.4285748345543656,-0.6666649006061119,69.66824783784821,65.58037124737716,-0.1609786385979035,-0.4834031237069105,-0.8887027500326283,-0.16035518585458863,18.741546004832443,0.17000007629394442,0.3736322168716768,0.400000047683716,-0.28367420961805223,1.0836743049854842,0.05816291903283144,0.7418371763346006,-0.3606551233534878,44.82759471171521,-14.098605133733741,0.34183712865088434,9,-0.16499996185302734,-0.4399998188018799,-0.9449999332427979,-0.45999979972839355,0.8200001716613761,1,0.19890513664125486,1.5217333615288493,5.519999980926514,1.1111137602089718,5.329999923706055,1.3076923076923077,5.3400001525878915,0.19890513664125486
5564,2006-09-27,5.300000190734863,5.579999923706055,5.28000020980835,5.460000038146973,4058100.0,-0.032846683889073414,-2.0,2.6666666666666665,63.22870568834772,64.75393010258377,0.0948365987154256,-0.2733111707621454,-0.7020378023188965,-0.01081284037699426,19.55081719690123,0.2999997138977051,0.41275384805215065,0.19200019836425763,-0.4787919123118147,0.86279230904033,-0.143395856973779,0.5273962537022943,-0.11258976551337874,20.51290515839543,-39.99976853799201,0.33539605533803624,9,0.20999979972839355,-0.25999999046325684,-0.7650001049041748,-0.2799999713897705,1.3799996376037589,2,0.26981127865588794,-1.4285748345543656,5.480000019073486,1.5217333615288493,5.519999980926514,1.1111137602089718,5.329999923706055,0.26981127865588794
5565,2006-09-28,5.369999885559082,5.449999809265137,5.1599998474121085,5.309999942779541,3388600.0,0.013207489114168025,1.6363658038073396,-0.375,63.39285923358195,64.05038291891839,0.03826713841159535,-0.30790407565726774,-0.7644215548752697,-0.10845777474599583,20.130711774522204,0.28999996185302823,0.42507570839384456,0.22949988842010516,-0.424925459456464,0.8839252362966743,-0.09771278551817986,0.5567125623583902,0.43000030517578036,46.666645473917754,-15.38524378107681,0.32721267393828457,9,0.11000013351440341,-0.3299996852874756,-0.8349997997283936,-0.34999966621398926,1.2800002098083505,3,0.2551210269563067,-2.0,5.300000190734863,-1.4285748345543656,5.480000019073486,1.5217333615288493,5.519999980926514,0.2551210269563067
5566,2006-09-29,5.190000057220459,5.420000076293945,5.170000076293945,5.349999904632568,3117900.0,-0.03351952182022866,-1.5000023841880648,-2.6666666666666665,58.67769067286476,63.26418939229868,0.21063127741969634,-0.08832797566684114,-0.5758389713233605,0.044485527528340896,20.90746428123154,0.25,0.44132016733920754,0.02150006294250506,-0.5872872864399792,0.6302874123249893,-0.2828936117487366,0.32589373763374674,0.5972001266479481,6.66670905216509,-55.39511378461576,0.3043936746912419,9,0.28999996185302646,-0.14999985694885254,-0.6549999713897705,-0.1699998378753662,1.6100001335144034,4,0.26589597287595934,1.6363658038073396,5.369999885559082,-2.0,5.300000190734863,-1.4285748345543656,5.480000019073486,0.26589597287595934
5567,2006-10-02,5.059999942779541,5.210000038146973,5.010000228881836,5.199999809265137,4455700.0,-0.025048191330953595,1.499992549434502,0.875,51.709400664393335,61.84801334547142,0.34036823934642246,0.05637640572497826,-0.42408268281911177,0.1491128972722695,20.47815298583466,0.19999980926513672,0.39826904979866384,-0.11600005626678467,-0.7149956380910503,0.48299552555748093,-0.41549784717891747,0.18349773464534813,0.7146562343597402,8.333286974157819,-48.704940718688974,0.29949779091213286,10,0.3450002670288086,0.02500009536743164,-0.4999997615814209,-0.03999972343444824,1.6700000762939453,0,0.3241106492156831,-1.5000023841880648,5.190000057220459,1.6363658038073396,5.369999885559082,-2.0,5.300000190734863,0.3241106492156831
5568,2006-10-03,6.8499999046325675,7.210000038146973,6.6500000953674325,6.769999980926514,35502600.0,0.35375493717293405,-2.5000029802350947,-0.5714285714285651,74.44168925333085,62.2788095409156,-1.3572052243255497,-1.6820345371006686,-2.170110820457362,-1.6527555340978166,20.935652692202723,2.1500000953674316,0.39823483801543436,1.5864999055862414,0.6297890623964202,2.5432107487760627,1.1081444839913308,2.064855327181152,-1.8399996757507315,83.63635614883732,26.378278865385298,0.4783554215949104,10,-0.7399997711181632,-0.9999999999999991,-2.382499694824218,-1.8299996852874747,-0.1700000762939453,1,-0.03211675813934922,1.499992549434502,5.059999942779541,-1.5000023841880648,5.190000057220459,1.6363658038073396,5.369999885559082,-0.03211675813934922
5569,2006-10-04,6.989999771118164,7.039999961853027,6.75,6.820000171661378,14211100.0,0.020437936997767858,1.1481480173286167,2.1249970197649315,72.45989499125821,63.36057347951808,-1.4541670152749395,-1.7262444136972057,-2.267473995130036,-1.8013755197803523,22.387967805464523,0.28999996185302734,0.4236120361918605,1.6094997882843014,0.42376939512082235,2.7952301814477805,1.0166345917025623,2.2023649848660405,-1.9799995422363281,89.9999869953491,35.288585209100646,0.5928651965817395,10,-0.8799996376037598,-1.1299996376037598,-2.5224995613098145,-1.9699995517730713,-0.4099998474121094,2,-0.09871238955318662,-2.5000029802350947,6.8499999046325675,1.499992549434502,5.059999942779541,-1.5000023841880648,5.190000057220459,-0.09871238955318662
5570,2006-10-05,7.019999980926514,7.059999942779541,6.8499999046325675,6.880000114440918,5258500.0,0.004291875649596877,-1.0999973773993719,0.8235305667363267,72.16216435651909,64.89710990946254,-1.3642650328895902,-1.6593896989583374,-2.2607021677218126,-1.8367154854827676,24.50624226144465,0.21000003814697354,0.4563214161365359,1.5240000009536745,0.17454562652330985,2.873454375384039,0.8492728137384926,2.1987271881688564,-1.9659997558593751,91.36363301395356,39.21113219218766,0.6747271872151821,10,-0.9099998474121094,-1.1549999713897705,-2.537499785423279,-2.109999895095825,-0.25999975204467773,3,-0.04843307030080901,1.1481480173286167,6.989999771118164,-2.5000029802350947,6.8499999046325675,1.499992549434502,5.059999942779541,-0.04843307030080901
5571,2006-10-06,6.960000038146973,6.989999771118164,6.820000171661378,6.96999979019165,4560100.0,-0.008547000419168338,5.800022888314526,-0.0714268684370966,72.75205007544943,66.49918919706595,-1.1719804453681544,-1.504019986092894,-2.1574216544827847,-1.78197938778227,26.620989966145302,0.19999980926513583,0.4370604464579255,1.3545000553131104,-0.09835875445807929,2.8073588650843,0.6280706504275155,2.080929460198705,-1.8628798168182374,88.63636265116281,37.54531073236476,0.7264294048855948,10,-0.8499999046325684,-1.0950000286102295,-2.4649999141693115,-2.0799999237060547,-0.25,4,-0.04454022141960712,-1.0999973773993719,7.019999980926514,1.1481480173286167,6.989999771118164,-2.5000029802350947,6.8499999046325675,-0.04454022141960712
5572,2006-10-09,7.039999961853027,7.039999961853027,6.8400001525878915,6.960000038146973,3474900.0,0.011494241848790887,3.999999999999978,-8.000190739592771,72.89973533592928,66.85824336351939,-1.1328222596673232,-1.4811783431840837,-2.1981218702847176,-1.861721917790251,29.52240901552383,0.19999980926513583,0.4734376286645885,1.3209999799728394,-0.20962623286775006,2.8516261928134288,0.5556868735525446,2.086313086393134,-1.9006221441879276,69.64284041706222,21.001566075892306,0.7653131064202949,10,-0.929999828338623,-1.1749999523162842,-2.539999842643738,-2.1599998474121094,-0.039999961853027344,0,-0.03409087676400979,5.800022888314526,6.960000038146973,-1.0999973773993719,7.019999980926514,1.1481480173286167,6.989999771118164,-0.03409087676400979
5573,2006-10-10,6.860000133514403,7.039999961853027,6.760000228881836,7.010000228881836,4941100.0,-0.025568157573007344,1.6666696942105037,-1.875002980235092,66.09196355154438,67.1763831260968,-0.8230342173154392,-1.2154276733774525,-1.980103672930495,-1.680752384371238,31.70694441289693,0.2799997329711914,0.5320567510899306,1.0470001459121692,-0.5229424776321734,2.6169427694565117,0.2620288341399979,1.8319714576843404,-1.6792098714396664,35.48392058660182,-7.135784929311477,0.7849713117721715,10,-0.7499999999999991,-0.9950001239776602,-2.2500001192092887,-1.9800000190734854,0.12999963760376065,1,-0.018950453631305875,3.999999999999978,7.039999961853027,5.800022888314526,6.960000038146973,-1.0999973773993719,7.019999980926514,-0.018950453631305875
5574,2006-10-11,6.860000133514403,6.980000019073486,6.5900001525878915,6.78000020980835,9109500.0,0.0,1.437501490117535,-0.5333324856233598,74.67532879708358,68.42999085537477,-0.6464591391436816,-1.116741261218034,-1.936465756264547,-1.6807308626630473,33.4238596732784,0.3899998664855948,0.5843384213669918,0.9480001449584954,-0.6239326100145046,2.5199328999314954,0.16203376747199538,1.7339665224449954,-1.638625675918222,57.44683009675714,10.842787179291975,0.7859663774864999,10,-0.7499999999999991,-0.9950001239776602,-2.2000001668930045,-1.9800000190734854,0.17999982833862394,2,-0.026239111030974094,1.6666696942105037,6.860000133514403,3.999999999999978,7.039999961853027,5.800022888314526,6.960000038146973,-0.026239111030974094
5575,2006-10-12,6.8400001525878915,6.929999828338622,6.809999942779541,6.9000000953674325,4479600.0,-0.002915449057909303,1.0000079473251735,-0.7500000000000083,74.43366699597762,70.18065489127619,-0.44254985745061237,-1.028997626756655,-1.8773186187166653,-1.6550772647772094,34.22610222329197,0.11999988555908114,0.6212097654015132,0.8515001535415658,-0.7457906449817076,2.448790952064839,0.05285475427992914,1.6501455528032025,-1.5788531833806942,55.55557910307963,5.230090818065882,0.7986453992616369,10,-0.7300000190734872,-0.9750001430511483,-2.1800001859664926,-1.9600000381469735,-0.019999980926513672,3,-0.038011728520717436,1.437501490117535,6.860000133514403,1.6666696942105037,6.860000133514403,3.999999999999978,7.039999961853027,-0.038011728520717436
5576,2006-10-13,7.110000133514403,7.179999828338622,6.769999980926514,6.8499999046325675,6782500.0,0.03947368054141909,1.050001192094028,-4.3333412806268825,75.0788737012953,72.77726300648752,-0.45992210711666015,-1.225581160072224,-2.106483534726258,-1.9179558705328406,34.9532949636472,0.4099998474121085,0.7025835426879796,1.0350001335144032,-0.6101970512901103,2.6801973183189167,0.21240154111214693,1.8575987259166595,-1.8098761029284107,88.13563842469077,36.417862895985834,0.8225985924022566,10,-0.21000003814697177,-1.2300000190734854,-2.4275002479553214,-2.2300000190734854,-0.13000011444091708,4,-0.04922642729397053,1.0000079473251735,6.8400001525878915,1.437501490117535,6.860000133514403,1.6666696942105037,6.860000133514403,-0.04922642729397053
5577,2006-10-16,7.210000038146973,7.309999942779541,7.019999980926514,7.0900001525878915,5162400.0,0.014064683931748423,-1.2307669735539009,0.4615376150827094,76.78019380262097,73.03709684529754,-0.24906376396946772,-1.2378283718875176,-2.1626773072098464,-2.011457978499842,36.221228526200505,0.28999996185302734,0.792779870992514,1.0390000343322754,-0.6371095244706995,2.7151095931352502,0.2009452549307884,1.8770548137337624,-1.8716784874097607,86.11112030936143,32.13703295905289,0.8380547794014874,10,-0.25999999046325684,-1.2799999713897705,-2.49750018119812,-2.3299999237060547,-0.3299999237060547,0,-0.06934812723364481,1.050001192094028,7.110000133514403,1.0000079473251735,6.8400001525878915,1.437501490117535,6.860000133514403,-0.06934812723364481
5578,2006-10-17,7.0900001525878915,7.199999809265138,6.920000076293945,7.190000057220459,5357000.0,-0.016643534663547954,3.6666852104252468,-0.8333333333333321,78.23344569846137,73.6786024794312,-0.10218556285335811,-1.0337912656213897,-1.9983953667105139,-1.8889452246813248,37.137219614798525,0.28999996185302734,0.9191047247499533,0.8320001363754281,-0.8453110276587354,2.5093113004095917,-0.006655445641653657,1.67065571839251,-1.6728114661689863,69.44446468059525,10.773542432626776,0.8386555820170816,10,-0.1400001049041757,-1.065000295639039,-2.372500181198121,-2.299999952316285,0.039999961853026456,1,-0.012693956368257764,-1.2307669735539009,7.210000038146973,1.050001192094028,7.110000133514403,1.0000079473251735,6.8400001525878915,-0.012693956368257764
5579,2006-10-18,6.929999828338622,7.1500000953674325,6.8499999046325675,6.9099998474121085,5769300.0,-0.022567041016334555,-3.2857210976802103,-0.2000000000000018,73.92638131032228,73.87462658540936,0.05409767361002782,-0.8222238755320452,-1.793769689607701,-1.727017572447874,37.25619996061005,0.30000019073486506,1.0901057331616837,0.6124998092651355,-1.0718538857132858,2.2968535042435576,-0.22967703822407515,1.454676656754346,-1.437098691665292,29.629603465723186,-29.297386110672647,0.842176847489211,10,0.02000021934509366,-0.8599998950958243,-2.209999918937682,-2.1399996280670157,0.11000013351440519,2,0.008658000615553663,3.6666852104252468,7.0900001525878915,-1.2307669735539009,7.210000038146973,1.050001192094028,7.110000133514403,0.008658000615553663
5580,2006-10-19,6.880000114440918,6.960000038146973,6.800000190734862,6.889999866485597,2424000.0,-0.007214966109124865,1.133329942493487,-0.49998807905972065,76.99680915161827,74.34626648276145,0.09180415790188956,-0.6861130706907197,-1.6962265145667406,-1.6737649964992611,37.60695098066569,0.15999984741211026,1.017441783618108,0.4855000972747803,-1.150817680424776,2.1218178749743366,-0.3326587915749979,1.3036589861245584,-1.3144150255233393,20.370396534276647,-43.30135797691189,0.8181588888497782,10,0.06999993324279785,-0.8100001811981201,-2.160000205039978,-2.0899999141693115,0.0,3,0.023255791388182345,-3.2857210976802103,6.929999828338622,3.6666852104252468,7.0900001525878915,-1.2307669735539009,7.210000038146973,0.023255791388182345
5581,2006-10-20,6.78000020980835,6.889999866485597,6.75,6.889999866485597,2033900.0,-0.014534869617614077,1.5454600625958845,11.000238424490075,77.74194491145442,74.8842897689309,0.18281042323042485,-0.4974157256599545,-1.550799186664129,-1.5718590535526937,38.29456881907479,0.1399998664855966,0.9469982287334293,0.3130001783370968,-1.251650129911738,1.8776504865859307,-0.4693249757873197,1.0953253324615133,-1.1446385267362924,5.357180870313052,-62.61644226179302,0.7823251541244169,10,0.1699998378753662,-0.6200001239776611,-1.910000205039978,-1.9900000095367432,0.019999980926512784,4,0.005899699205784925,1.133329942493487,6.880000114440918,-3.2857210976802103,6.929999828338622,3.6666852104252468,7.0900001525878915,0.005899699205784925
5582,2006-10-23,6.78000020980835,6.8400001525878915,6.6599998474121085,6.730000019073486,2481900.0,0.0,1.117649698751247,-0.45454860719765894,47.32825483352919,72.799433244707,0.15874462687123447,-0.41969781362409453,-1.5005666014917782,-1.575681840433183,38.442871235311,0.18000030517578303,0.8732020847056265,0.2500001668930052,-1.254407411965886,1.7544077457518954,-0.5022036225364399,1.0022039563224503,-1.077652996347993,22.22229090247629,-41.96200408389774,0.7522037894294452,10,0.1699998378753662,-0.6200001239776611,-1.8650003671646118,-1.9900000095367432,0.15999984741210938,0,0.02949849602892418,1.5454600625958845,6.78000020980835,1.133329942493487,6.880000114440918,-3.2857210976802103,6.929999828338622,0.02949849602892418
5583,2006-10-24,6.570000171661378,6.8499999046325675,6.559999942779541,6.769999980926514,3615000.0,-0.030973455995351284,-1.6363600896452688,-3.9999809265864132,34.78261921191236,68.36690995746575,0.3612739334801178,-0.1305437784205452,-1.2459294433065518,-1.3714032241710887,38.414544277834594,0.28999996185302646,0.7930004085858791,-0.014499878883360573,-1.4354036105317194,1.4064038527649982,-0.72495174470754,0.6959519869408188,-0.8033468490282543,1.6949536094140425,-56.77735463373657,0.7104518658241792,10,0.3649997711181632,-0.41000008583068936,-1.65500032901764,-1.7799999713897714,0.6699995994567862,1,0.04718416052965635,1.117649698751247,6.78000020980835,1.5454600625958845,6.78000020980835,1.133329942493487,6.880000114440918,0.04718416052965635
5584,2006-10-25,6.730000019073486,6.920000076293945,6.550000190734862,6.570000171661378,4203400.0,0.024353096382286443,-2.700002384188041,-0.7999999999999992,40.39734764729695,64.58509669650124,0.20215283392913452,-0.18753357752604138,-1.3646378446087866,-1.5325797426551206,39.21586312562507,0.3699998855590829,0.7049267390391449,0.07399997711181605,-1.2122905356210305,1.3602904898446626,-0.5691452792546077,0.7171452334782398,-0.9016128316345062,43.90241349472932,-9.979363308805752,0.6431452563664233,10,0.20000004768371582,-0.5699999332427979,-1.784999966621399,-1.9649999141693115,0.3899998664855957,2,0.059435378043654064,-1.6363600896452688,6.570000171661378,1.117649698751247,6.78000020980835,1.5454600625958845,6.78000020980835,0.059435378043654064
5585,2006-10-26,6.739999771118164,6.8499999046325675,6.5999999046325675,6.699999809265138,3170000.0,0.0014858472535419498,-1.0833353201567053,0.24999999999999584,42.46573955530007,60.961415124723985,0.19721560841158237,-0.09447778247939276,-1.3368919170304387,-1.5433906208286352,40.60170825495277,0.25,0.6625708633539924,0.015499734878540394,-1.1194470677565684,1.1504465375136492,-0.5519736664390145,0.5829731361960953,-0.8523480734655617,51.351253824364186,1.788628315993087,0.5674734013175544,10,0.19000029563903809,-0.5799996852874756,-1.6324995756149292,-1.8249995708465576,0.75,3,0.04451041556713475,-2.700002384188041,6.730000019073486,-1.6363600896452688,6.570000171661378,1.117649698751247,6.78000020980835,0.04451041556713475
5586,2006-10-27,6.570000171661378,6.699999809265138,6.519999980926514,6.6500000953674325,2764700.0,-0.025222493357530684,1.0000052982097447,-2.0000000000000444,34.83870431857915,56.30124962649712,0.31576709124557034,0.19416377214309577,-1.129054298388362,-1.3739215509113096,41.94501593410283,0.2199997901916504,0.5887872841955133,-0.22349987030029173,-1.1051795077396829,0.6581797671390994,-0.6643396890199869,0.2173399484194034,-0.6254545442036976,12.500044703473145,-33.096476965585474,0.4408398187196955,10,0.28999972343444735,-0.41000008583068936,-1.462499976158143,-1.6549999713897714,0.9600000381469718,4,0.04718416052965635,-1.0833353201567053,6.739999771118164,-2.700002384188041,6.730000019073486,-1.6363600896452688,6.570000171661378,0.04718416052965635
5587,2006-10-30,6.699999809265138,6.730000019073486,6.4000000953674325,6.53000020980835,2642100.0,0.019786854521631758,1.8695643159978776,-2.12499701976493,44.66665077207961,52.571605745788034,0.11825143650064707,0.2037761769626094,-1.218925171671689,-1.5024237918648575,43.893811782224425,0.3299999237060538,0.51707476742454,-0.17550022602081228,-0.5193774657915924,0.16837701374996783,-0.34743884590620233,-0.003561606135422224,-0.7008360091945827,57.69225478877499,10.36973627802739,0.17193861988538997,10,0.07500028610229492,-0.5399997234344491,-1.5449997186660775,-1.7849996089935312,0.7899999618530265,0,0.014925430495003722,1.0000052982097447,6.570000171661378,-1.0833353201567053,6.739999771118164,-2.700002384188041,6.730000019073486,0.014925430495003722
5588,2006-10-31,6.630000114440918,6.880000114440918,6.519999980926514,6.71999979019165,2233000.0,-0.010447715942830338,-1.3225819352516548,-0.5294111047220987,42.675150530368036,49.09924677023756,0.12978655602797762,0.2703077850264304,-1.105558957870704,-1.4322765713441115,42.48779843579916,0.3600001335144043,0.4138644849078048,-0.23449993133544922,-0.595462052176873,0.12646218950597454,-0.41498099175616066,-0.05401887091473778,-0.5784028686620033,44.23077452112242,-1.7362725421236078,0.1804810604207118,10,0.04999995231628418,-0.4700000286102295,-1.4524999856948853,-1.7149999141693115,0.880000114440918,1,0.046757154966607706,1.8695643159978776,6.699999809265138,1.0000052982097447,6.570000171661378,-1.0833353201567053,6.739999771118164,0.046757154966607706
5589,2006-11-01,6.300000190734862,6.71999979019165,6.25,6.630000114440918,4998100.0,-0.049773743289578065,-1.1860439843153954,3.6666790291560583,35.63828519048896,44.50385521900097,0.4034501574848326,0.5754687916677215,-0.733198730661937,-1.0994160851687136,40.64768776818159,0.4699997901916504,0.2787076632469603,-0.5299998760223401,-0.9648016540837867,-0.09519809796089351,-0.7474007650530634,-0.3125989869916168,-0.1980668370759231,7.936536770193152,-35.2967273464533,0.21740088903072333,11,0.28499984741211026,-0.14000010490417392,-1.1225000619888297,-1.384999990463256,1.169999599456788,2,0.14920627808324816,-1.3225819352516548,6.630000114440918,1.8695643159978776,6.699999809265138,1.0000052982097447,6.570000171661378,0.14920627808324816
5590,2006-11-02,6.679999828338622,6.75,6.3499999046325675,6.5,8458300.0,0.06031740096811555,1.4999992549423455,-0.5454541513741542,39.19596063381551,40.22096807704109,-0.00883176274724562,0.177807448991687,-1.0610357534297812,-1.4730390692736561,38.71731633391917,0.4499998092651376,0.1494627351506317,-0.1330002307891851,-0.563084649290559,0.2970841877121888,-0.3480424400398716,0.08204197846150141,-0.5297438111148587,68.25392860765075,29.43230633675781,0.21504220925068687,11,-0.0949997901916495,-0.5199997425079337,-1.4049997329711905,-1.7649996280670157,0.8600001335144052,3,0.06586827373166138,-1.1860439843153954,6.300000190734862,-1.3225819352516548,6.630000114440918,1.8695643159978776,6.699999809265138,0.06586827373166138
5591,2006-11-03,6.6500000953674325,6.8499999046325675,6.579999923706055,6.75,3758500.0,-0.004490978105107346,-1.249997516475693,-0.5555555555555534,35.41665062720304,38.8974564985604,0.0008808150763615075,0.1933027056412593,-0.9791136694180045,-1.4393271341008056,36.88823435213337,0.2699999809265128,0.038821420901136605,-0.14749996662139786,-0.5776223187509615,0.28262238550816576,-0.36256114268617967,0.06756120944338395,-0.4533543211214379,63.492067096274305,29.38603552819324,0.21506117606478195,11,-0.06500005722045987,-0.49000000953674405,-1.3899999856948861,-1.734999895095826,0.7899999618530265,4,0.12631573890290593,1.4999992549423455,6.679999828338622,-1.1860439843153954,6.300000190734862,-1.3225819352516548,6.630000114440918,0.12631573890290593
5592,2006-11-06,6.800000190734862,6.860000133514403,6.6500000953674325,6.679999828338622,3011500.0,0.022556404994929835,-1.3333359824312094,-1.2000047683761401,42.56409554164108,39.76206497964137,-0.16313983100744434,0.025719164344044643,-1.0788911777803163,-1.5894952446819133,34.91362776466473,0.21000003814697088,-0.0784408043794027,0.014500117301939675,-0.4002528045201279,0.42925303912400725,-0.19287634360909411,0.22187657821297346,-0.5588202497475256,87.30160171842985,55.283535992371725,0.207376460911034,11,-0.21500015258788974,-0.6400001049041739,-1.540000081062316,-1.884999990463256,0.6899995803833017,0,0.1073529409702263,-1.249997516475693,6.6500000953674325,1.4999992549423455,6.679999828338622,-1.1860439843153954,6.300000190734862,0.1073529409702263
5593,2006-11-07,6.730000019073486,6.9000000953674325,6.710000038146973,6.820000171661378,4312200.0,-0.010294142602635947,-1.9230752301654392,-0.7499990065922612,44.62365453567541,40.23165463390565,-0.07605487949625367,0.0901001728061619,-0.9610253775043915,-1.5144833333973384,33.175827314045684,0.19000005722045987,-0.19734259791717967,-0.04900004863739049,-0.4629107763257716,0.3649106790509906,-0.2559554124815806,0.15795531520679962,-0.44606727801446144,73.84614594589429,39.81056140778263,0.20695536384419047,11,-0.1549999713897705,0.04999995231628418,-1.4849998950958252,-1.8149998188018799,0.7699999809265137,1,0.11292715451571511,-1.3333359824312094,6.800000190734862,-1.249997516475693,6.6500000953674325,1.4999992549423455,6.679999828338622,0.11292715451571511
5594,2006-11-08,6.679999828338622,6.730000019073486,6.550000190734862,6.630000114440918,3789700.0,-0.0074294488251349655,1.3999961853051714,-0.5555514347475793,44.62364309576306,40.47142169395709,-0.0378761738768949,0.132728842092388,-0.86726698381728,-1.4595516040105911,31.74505896883584,0.17999982833862394,-0.21008785647828176,-0.09000022411346542,-0.5043227430578909,0.3243222948309601,-0.2971614835856782,0.11716103535874733,-0.35502439921077666,59.99996532094578,23.234669415221177,0.20716125947221262,11,-0.10499978065490634,0.10000014305114835,-0.6999998092651358,-1.059999704360961,1.1800003051757812,2,0.12425156016054006,-1.9230752301654392,6.730000019073486,-1.3333359824312094,6.800000190734862,-1.249997516475693,6.6500000953674325,0.12425156016054006
5595,2006-11-09,6.579999923706055,6.800000190734862,6.46999979019165,6.75,3749500.0,-0.014970045988375147,1.4444432670707508,-3.4000209809550754,44.62364309576308,41.558637113644195,0.04139398786174908,0.22372178727069603,-0.7231239267013194,-1.3533952008474577,30.12953944572819,0.330000400543212,-0.18788724082745478,-0.1770001173019411,-0.5983313384394204,0.24433110383553824,-0.3876657278706812,0.03366549326679902,-0.2156235140321412,25.581408243288745,-14.530691085646641,0.21066561056873975,11,-0.004999876022338867,0.20000004768371582,-0.5949997901916504,-0.9599997997283936,0.9500002861022949,3,0.13525833993996783,1.3999961853051714,6.679999828338622,-1.9230752301654392,6.730000019073486,-1.3333359824312094,6.800000190734862,0.13525833993996783
5596,2006-11-10,6.760000228881836,6.800000190734862,6.519999980926514,6.550000190734862,2373600.0,0.027355669796786275,-1.0740721117845622,-1.2352937876560992,49.50980403614896,42.09676525409634,-0.12160898264639641,0.01702901519481248,-0.8530779214970847,-1.5307602850306017,28.062610572360104,0.2800002098083487,-0.18075979962723032,0.02050018310546875,-0.36679677333012073,0.40779713954105823,-0.173148295112326,0.2141486613232635,-0.35779887788369713,67.44191462181281,24.031388100300504,0.1936484782177947,11,-0.18500018119812012,0.01999974250793457,-0.7725001573562622,-1.1100001335144043,0.2799997329711914,4,0.11538457197659158,1.4444432670707508,6.579999923706055,1.3999961853051714,6.679999828338622,-1.9230752301654392,6.730000019073486,0.11538457197659158
5597,2006-11-13,6.710000038146973,6.739999771118164,6.550000190734862,6.550000190734862,3929000.0,-0.007396477668926593,-1.3749970197649037,0.7619038968942022,53.72340331092619,43.324348896380585,-0.07827224456457316,0.029144064597497632,-0.7616071897600882,-1.4751954419900297,25.70716827401182,0.21000003814697354,-0.18018249775955653,-0.004500007629394176,-0.32222048618169996,0.3132204709229116,-0.1633602469055475,0.15436023164675916,-0.2714867434775776,55.8139715406042,6.832308742655698,0.15886023927615306,11,-0.13499999046325684,0.06999993324279785,-0.7224999666213989,-1.0350000858306885,0.42999982833862394,0,0.1087928487218135,-1.0740721117845622,6.760000228881836,1.4444432670707508,6.579999923706055,1.3999961853051714,6.679999828338622,0.1087928487218135
5598,2006-11-14,7.0,7.0,6.670000076293945,6.699999809265138,3902000.0,0.04321907007516401,1.19999809265258,1.875002980235065,56.716421451232236,45.66636403646318,-0.34673071904520025,-0.2824242336715974,-1.0120369598516188,-1.7588459504670038,23.919887455533402,0.3299999237060547,-0.14324873343971323,0.28999996185302734,-0.007215122097827376,0.5872150458038821,0.14139241987759998,0.4386075038284547,-0.5266272394061993,100.0,48.29487207724915,0.14860754197542725,11,-0.3250000476837158,-0.2200000286102295,-1.0124999284744263,-1.315000057220459,0.13000011444091797,1,0.06999996730259483,-1.3749970197649037,6.710000038146973,-1.0740721117845622,6.760000228881836,1.4444432670707508,6.579999923706055,0.06999996730259483
5599,2006-11-15,6.989999771118164,7.1599998474121085,6.920000076293945,6.980000019073486,4838200.0,-0.0014286041259765625,-2.6923144639785064,0.03333248562336892,56.21890771513312,47.557802601054014,-0.2554213179120488,-0.2821652433213222,-0.9472598327615298,-1.7448850319785834,22.47095658927844,0.23999977111816317,-0.1335981733728202,0.2769997358322147,-0.030595272076932467,0.5845947437413619,0.12320223187764157,0.43079723978678786,-0.48316192323693397,75.36230982664561,22.63701452952855,0.1537975039545734,11,-0.17499995231628418,-0.20999979972839355,-1.0024996995925903,-1.304999828338623,-0.029999732971191406,2,0.07296140852380217,1.19999809265258,7.0,-1.3749970197649037,6.710000038146973,-1.0740721117845622,6.760000228881836,0.07296140852380217
5600,2006-11-16,7.039999961853027,7.119999885559082,6.929999828338622,7.0,3042900.0,0.00715310334364494,-1.1111081676768424,4.0000953697963855,62.43385776173631,50.55971450489105,-0.27824572815147963,-0.33683368499432653,-0.942707011145103,-1.7880388257608875,21.138642062519803,0.19000005722045987,-0.11167113922837935,0.318999934196472,-0.014144478999969401,0.6521443473929134,0.1524277275982513,0.4855721407946927,-0.5010356301758652,81.25001396984165,22.46835757018099,0.16657220659822056,11,-0.22500014305114746,-0.25999999046325684,-1.0524998903274536,-1.3550000190734863,0.15000009536743164,3,0.11647729774213533,-2.6923144639785064,6.989999771118164,1.19999809265258,7.0,-1.3749970197649037,6.710000038146973,0.11647729774213533
5601,2006-11-17,6.820000171661378,7.010000228881836,6.809999942779541,7.0,3970000.0,-0.031249970367008717,1.0,-4.499999999999978,53.03031215253203,51.722627461656714,-0.035308534581632856,-0.11982714818857776,-0.6715201338685342,-1.5593686691328985,19.741583972311826,0.23000001907348633,-0.04721310138877044,0.09700014591217165,-0.238110113203156,0.4321104050274993,-0.07055498364549262,0.2645552754698359,-0.2501944155401201,44.26231686706896,-14.051670113096534,0.167555129557664,11,-0.0050003528594979585,-0.040000200271607333,-0.8325001001358041,-1.1350002288818368,0.31999969482421875,4,0.1041055748205375,-1.1111081676768424,7.039999961853027,-2.6923144639785064,6.989999771118164,1.19999809265258,7.0,0.1041055748205375
5602,2006-11-20,6.980000019073486,7.0,6.760000228881836,6.789999961853027,3558200.0,0.023460387593088772,1.0869543583949248,-1.0555568801044857,58.454103275548526,53.25934398830927,-0.18672656704913848,-0.2783462168233033,-0.7774183151391094,-1.7133521800396068,18.54911286786605,0.23999977111816406,-0.009999511384500614,0.2470000028610233,-0.1066931995441518,0.6006932052661984,0.07015340165843575,0.42384660406361085,-0.38058649548589685,63.2653239964034,3.0389598349999076,0.17684660120258774,11,-0.16500020027160645,-0.20000004768371582,-0.5899999141693115,-1.2950000762939453,0.23000001907348633,0,0.00859598031741915,1.0,6.820000171661378,-1.1111081676768424,7.039999961853027,-2.6923144639785064,6.989999771118164,0.00859598031741915
5603,2006-11-21,6.880000114440918,7.010000228881836,6.869999885559082,6.960000038146973,2235400.0,-0.014326633862365212,-1.7999961853172863,-0.42105210322768466,65.76086618499215,55.60792433155695,-0.07064009548851136,-0.16224973385879515,-0.630133257497306,-1.6078563544321973,17.694839296546753,0.1400003433227539,0.03795077159120197,0.13150010108947718,-0.2192749109565808,0.48227511313553517,-0.043887404933551366,0.30688760711250573,-0.2521631340856505,30.000000000000064,-35.3188253469656,0.17538750602302888,11,-0.06500029563903809,-0.1550002098083496,-0.440000057220459,-1.1450002193450928,0.19999980926513672,1,0.03779066100579653,1.0869543583949248,6.980000019073486,1.0,6.820000171661378,-1.1111081676768424,7.039999961853027,0.03779066100579653
5604,2006-11-22,7.130000114440918,7.1599998474121085,6.9000000953674325,6.940000057220459,3306200.0,0.036337208697897694,1.0800019836463621,-2.375002980235081,63.15789913976937,57.66728611422431,-0.27948561032058894,-0.4013222274892927,-0.825744376187691,-1.8503718821664625,16.816903585979308,0.2799997329711905,0.06651891620805728,0.36150009632110613,-0.028278475539731396,0.7512786681819437,0.16661081039068737,0.5563893822515249,-0.47487661558867966,92.50005960470182,26.414339516594225,0.19488928593041877,11,-0.29000020027160645,-0.4250001907348633,-0.6425001621246338,-1.3950002193450928,0.13000011444091797,2,0.0,-1.7999961853172863,6.880000114440918,1.0869543583949248,6.980000019073486,1.0,6.820000171661378,0.0
5605,2006-11-24,7.039999961853027,7.179999828338622,7.019999980926514,7.130000114440918,1234700.0,-0.012622742095839024,-1.4615339471077882,-0.4736848709653942,61.01693956375081,58.9458567284023,-0.13116593932578002,-0.3032418010951492,-0.6951420715534802,-1.7526959346290836,15.914445073157669,0.1599998474121085,0.09474226650087214,0.256499934196472,-0.15133253690045034,0.6643324052933943,0.052583698648010824,0.46041616974493316,-0.35868140524369707,66.66666666666681,0.2424212468828557,0.20391623554846108,11,-0.17499995231628507,-0.3250000476837158,-0.5299999713897705,-1.3050000667572021,0.30000019073486417,4,-0.01136362558800319,1.0800019836463621,7.130000114440918,-1.7999961853172863,6.880000114440918,1.0869543583949248,6.980000019073486,-0.01136362558800319
5606,2006-11-27,6.880000114440918,7.059999942779541,6.8499999046325675,6.980000019073486,2472500.0,-0.02272725117600638,-1.6249951571324084,1.1111081676768533,52.24718800128159,58.78183280510846,0.0532452915221473,-0.12524829219695555,-0.49781881589199983,-1.5853937395766726,15.016756902613645,0.21000003814697354,0.12526970163280104,0.08100008964538574,-0.31608928682403015,0.47808946611480163,-0.11754459858932265,0.27954477788009413,-0.17353430238477952,28.57142857142863,-33.75740145673883,0.198544688234708,11,0.04499983787536621,-0.16500020027160645,-0.37000012397766113,-1.1450002193450928,-0.13000011444091797,0,0.04505813046846607,-1.4615339471077882,7.039999961853027,1.0800019836463621,7.130000114440918,-1.7999961853172863,6.880000114440918,0.04505813046846607
5607,2006-11-28,6.800000190734862,6.889999866485597,6.630000114440918,6.880000114440918,2951300.0,-0.011627895694091395,4.200024795674034,0.8000000000000089,51.95531157837587,58.252820597013304,0.16467124766181307,-0.03939211829959177,-0.37775414439601374,-1.4944907418278346,14.257074846230248,0.2599997520446786,0.16436301186376312,-0.003999853134156517,-0.3983493708653114,0.3903496645969984,-0.20117461199973352,0.1931749057314205,0.5099997520446786,30.909120859208876,-28.725111896208936,0.19717475886557734,11,0.10499978065490811,-0.08500027656555087,-0.24500012397766024,-1.0650002956390372,0.1099996566772461,1,0.04999995091382359,-1.6249951571324084,6.880000114440918,-1.4615339471077882,7.039999961853027,1.0800019836463621,7.130000114440918,0.04999995091382359
5608,2006-11-29,6.940000057220459,7.0,6.829999923706055,6.8499999046325675,3216900.0,0.020588215082162575,-1.6153834867769505,-1.1250029802350796,56.914899283374695,58.33015299348459,0.017059314211959276,-0.16335191589959663,-0.4771706775243594,-1.6194693250167091,13.19185732115295,0.1999998092651376,0.18493959585104403,0.1205000162124632,-0.2693973670766949,0.5103973995016213,-0.07444867543211586,0.31544870785704227,0.3563998889923097,56.3636552795005,-3.091121649038982,0.194948691644579,11,-0.03500008583068848,-0.22500014305114746,-0.38499999046325684,-1.2050001621246338,0.1599998474121085,2,0.03890489606633385,4.200024795674034,6.800000190734862,-1.6249951571324084,6.880000114440918,-1.4615339471077882,7.039999961853027,0.03890489606633385
5609,2006-11-30,7.239999771118164,7.300000190734862,6.889999866485597,6.920000076293945,5620000.0,0.04322762412452463,-1.1578957935446315,3.5555461365658956,65.8653815293452,58.7114334121078,-0.27239364726148274,-0.4103576945911005,-0.7448370796836405,-1.904945846712879,13.439940400815848,0.4100003242492658,0.20924268365744858,0.3734997510910034,0.02260470811251647,0.7243947940694904,0.1980522296017595,0.5489472725802473,-0.6099996566772461,91.04471450979734,26.177235258856328,0.17544752148924364,11,-0.27499961853027344,-0.4649996757507324,-0.6924997568130493,-1.5049998760223389,-0.22999954223632812,3,-0.02209942713677715,-1.6153834867769505,6.940000057220459,4.200024795674034,6.800000190734862,-1.6249951571324084,6.880000114440918,-0.02209942713677715
5610,2006-12-01,7.119999885559082,7.3400001525878915,7.010000228881836,7.210000038146973,2985900.0,-0.016574570352582918,-1.1290354336764574,-0.28125074505877024,58.91088477864601,59.36483037056492,-0.15628770172018847,-0.2695225161168935,-0.58033649255343,-1.7669813329364414,13.658128460362166,0.3299999237060556,0.2024979497934556,0.23149986267089862,-0.12528539810114037,0.5882851234429376,0.053107232284879125,0.4098924930569181,-0.4765997695922852,69.01404856216806,4.287475356188224,0.17839263038601957,12,-0.13499975204467773,-0.3249998092651367,-0.5749998092651367,-1.3349997997283936,0.22000026702880948,4,0.019662969883848636,-1.1578957935446315,7.239999771118164,-1.6153834867769505,6.940000057220459,4.200024795674034,6.800000190734862,0.019662969883848636
5611,2006-12-04,7.489999771118164,7.5,7.139999866485597,7.170000076293945,4265200.0,0.05196627689693134,1.1176468938280417,-3.5555461365659307,66.66666666666666,60.27733741402248,-0.47075879678931365,-0.6043504425556421,-0.9002963508890929,-2.113329576699172,13.765621173101497,0.38000011444091797,0.2072851535322835,0.5594997644424442,0.13047530436804422,0.9885242245168442,0.3449875344052442,0.7740119944796442,-0.8187356536865238,98.8505482531863,31.633535744895,0.21451223003719988,12,-0.4249997138977051,-0.6149997711181641,-0.9449996948242188,-1.6949996948242188,-0.009999752044677734,0,-0.020026651951136065,-1.1290354336764574,7.119999885559082,-1.1578957935446315,7.239999771118164,-1.6153834867769505,6.940000057220459,-0.020026651951136065
5612,2006-12-05,7.53000020980835,7.6599998474121085,7.420000076293945,7.5,5102300.0,0.005340512671900166,-1.5263126193660985,0.09375074505877024,62.67943282378674,59.93495592944411,-0.47442833341888413,-0.6185714769006729,-0.8948854436558307,-2.131281388015747,13.997521359972854,0.23999977111816317,0.1966550948220478,0.5630002021789551,0.062470013788525236,1.063530390569385,0.31273510798374016,0.81326529637417,-0.8090119394226081,84.33739162007458,20.388680185745756,0.25026509419521514,12,-0.38500022888183594,-0.5750002861022949,-1.0200002193450928,-1.7350001335144043,-0.16000032424926758,1,-0.10358568234730525,1.1176468938280417,7.489999771118164,-1.1290354336764574,7.119999885559082,-1.1578957935446315,7.239999771118164,-0.10358568234730525
5613,2006-12-06,7.489999771118164,7.730000019073486,7.489999771118164,7.5,4202200.0,-0.005312143104336475,-46.998950982262066,-0.33333863148692683,61.792453466763774,59.78323974355459,-0.37861526341994534,-0.5467463826029633,-0.807712668440697,-2.067804034710292,14.185756225147891,0.24000024795532227,0.2253760160988092,0.48499977588653564,-0.05371204180192102,1.0237115935749923,0.2156438670423073,0.754355684730764,-0.6938905745703128,71.42854710014937,8.554955253616399,0.26935590884422855,12,-0.3099997043609619,-0.4999997615814209,-1.022499680519104,-1.6949996948242188,-0.14999961853027255,2,-0.07743657428970374,-1.5263126193660985,7.53000020980835,1.1176468938280417,7.489999771118164,-1.1290354336764574,7.119999885559082,-0.07743657428970374
5614,2006-12-07,7.510000228881836,7.679999828338622,7.460000038146973,7.5,2776800.0,0.002670288167537116,-3.888875937778135,-1.0,61.24402470609493,59.80847142603727,-0.37888822952274204,-0.5284720889724168,-0.7735329709578398,-2.063174573416873,14.982395900008788,0.2199997901916495,0.23123462081429835,0.46350021362304705,-0.09722386735907929,1.0242242946051734,0.18313817313198388,0.7438622541141102,-0.6205019500814215,69.44446468059517,8.52790822357376,0.2803620404910631,12,-0.3300001621246338,-0.5200002193450928,-1.0900001525878906,-1.7150001525878906,-0.5800004005432138,3,-0.05459391634536781,-46.998950982262066,7.489999771118164,-1.5263126193660985,7.53000020980835,1.1176468938280417,7.489999771118164,-0.05459391634536781
5615,2006-12-08,7.46999979019165,7.639999866485597,7.329999923706055,7.46999979019165,1951800.0,-0.005326289942888751,-1.2142874172771954,0.0,67.01568968349507,61.449416057394316,-0.3033816496004169,-0.44098595673724983,-0.680956752819875,-1.9985267684663564,15.917208195553867,0.3099999427795419,0.23166881618856117,0.3789997816085817,-0.16690927907542275,0.9249088422925862,0.10604525126657904,0.6519543119505844,-0.4964513373639292,55.93217599327572,-6.798106640389534,0.2729545303420024,12,-0.28999972343444824,-0.42999982833862305,-1.0974997282028198,-1.674999713897705,-0.5799999237060538,4,-0.06157959494373866,-3.888875937778135,7.510000228881836,-46.998950982262066,7.489999771118164,-1.5263126193660985,7.53000020980835,-0.06157959494373866
5616,2006-12-11,7.539999961853027,7.579999923706055,7.369999885559082,7.449999809265138,3784400.0,0.009370839843033218,1.470587575312188,100.0,65.3846043000729,62.94155969313843,-0.30163554989295704,-0.47384880255137674,-0.6906809179802176,-2.041785263146119,16.902538909140294,0.21000003814697266,0.22480875783998577,0.4099999666213989,-0.14766423374382587,0.9676641669866237,0.13116786643878608,0.6888320668040118,-0.49080635240073,52.49999701976847,-9.74279968914012,0.2788321001826125,12,-0.25999999046325684,-0.440000057220459,-1.1674998998641968,-1.744999885559082,-0.9200000762939453,0,-0.0265251737767892,-1.2142874172771954,7.46999979019165,-3.888875937778135,7.510000228881836,-46.998950982262066,7.489999771118164,-0.0265251737767892
5617,2006-12-12,7.440000057220459,7.630000114440918,7.360000133514403,7.519999980926514,4690700.0,-0.013262586888394656,-1.250001986823378,-0.8888865341414914,65.3846043000729,63.88263802832712,-0.11320973146277691,-0.33345123027111523,-0.5261333203631962,-1.9081684678192756,17.994786599758186,0.26999998092651456,0.22730571069079364,0.2735000610351559,-0.263598290213638,0.8105984122839498,0.004950885410758943,0.5420492366595528,-0.32272580680604257,27.500026822083758,-37.217600337231744,0.268549175624397,12,-0.13000011444091797,-0.3400001525878906,-1.0674999952316284,-1.6449999809265137,-0.7600002288818368,1,0.00537633891739131,1.470587575312188,7.539999961853027,-1.2142874172771954,7.46999979019165,-3.888875937778135,7.510000228881836,0.00537633891739131
5618,2006-12-13,7.489999771118164,7.550000190734862,7.3499999046325675,7.480000019073486,4099900.0,0.006720391601231279,2.076913483793154,-0.12499701976491906,61.11109475867931,63.35438394269758,-0.08603489916102802,-0.36349579541297317,-0.5673793841684347,-1.9234402496137157,18.243368646526328,0.20000028610229492,0.2653642556403577,0.2989997863769531,-0.25067560141008727,0.8486751741639935,0.02416209248343293,0.5738374802704733,-0.31145294383784083,45.7142545738915,-14.849243740146996,0.27483769389352025,12,-0.11999964714050293,-0.3899998664855957,-1.1174997091293335,-1.6949996948242188,-0.4199995994567862,2,-0.016021347026178523,-1.250001986823378,7.440000057220459,1.470587575312188,7.539999961853027,-1.2142874172771954,7.46999979019165,-0.016021347026178523
5619,2006-12-14,7.5,7.5999999046325675,7.4099998474121085,7.480000019073486,4530100.0,0.001335144083768558,-1.3749959021889497,2.0000476848981927,64.93505729473719,64.0237364444855,-0.06177149626605072,-0.3513425619814097,-0.5728425827719894,-1.9002178867428778,18.08875972935646,0.19000005722045898,0.3155969877261473,0.2835000038146971,-0.2741745501360775,0.8411745577654717,0.00466272683930935,0.5623372807900848,-0.26630785354036046,54.838744410621324,-4.748151400957163,0.27883727697538746,12,-0.06500005722045898,-0.40000009536743164,-0.8224999904632568,-1.6600000858306885,-0.5,3,-0.021333312988281117,2.076913483793154,7.489999771118164,-1.250001986823378,7.440000057220459,1.470587575312188,7.539999961853027,-0.021333312988281117
5620,2006-12-15,7.860000133514403,7.929999828338622,7.5900001525878915,7.5900001525878915,7415200.0,0.048000017801920425,-1.5185162945864885,13.500011920940235,78.16090064063297,65.30087355270396,-0.34169676716840147,-0.6817122524452284,-0.9249960536646231,-2.2280775323462523,18.25236670394943,0.42999982833862216,0.35824029183206374,0.6025001287460316,-0.017614370721524608,1.222614628213588,0.2924428790122535,0.9125573784798098,-0.5766771997933793,87.9310855117121,23.412137775368024,0.31005724973377796,12,-0.23000025749206454,-0.6600003242492667,-1.1825001239776602,-1.9600002765655509,-1.130000114440917,4,-0.11832064750359672,-1.3749959021889497,7.5,2.076913483793154,7.489999771118164,-1.250001986823378,7.440000057220459,-0.11832064750359672
5621,2006-12-18,7.53000020980835,7.96999979019165,7.53000020980835,7.940000057220459,9004800.0,-0.04198472240464235,-1.1463402152978721,-1.5185180606501687,68.34169794660627,65.93001412190614,-0.006063745606107673,-0.3117786711193329,-0.5888880406755295,-1.864336330906541,18.861912391539096,0.4399995803833008,0.34933646460506296,0.23700020313262904,-0.3584597640058753,0.8324601702711334,-0.06072978043662314,0.5347301867018812,-0.16907604873321347,29.032312645262415,-38.09651420778169,0.297729983569252,12,0.11999964714050293,-0.2850003242492676,-0.8525002002716064,-1.6200001239776611,-0.9400000572204581,0,-0.0849934031195787,-1.5185162945864885,7.860000133514403,-1.3749959021889497,7.5,2.076913483793154,7.489999771118164,-0.0849934031195787
5622,2006-12-19,7.039999961853027,7.46999979019165,7.03000020980835,7.449999809265138,7476700.0,-0.06507307228452175,-1.0465127626212332,1.0000000000000022,52.13674865339445,64.85715803153178,0.45496484237467794,0.19283378550398922,-0.10092664478842828,-1.3459756686685962,18.971402106803996,0.5,0.35774424619688894,-0.2560000419616699,-0.8453939768850844,0.3333938929617446,-0.5506970094233772,0.03869692550003734,0.929999828338623,1.0638038838911146,-64.64141549867493,0.29469696746170737,12,0.46000003814697266,0.2200000286102295,-0.3624999523162842,-1.125,-0.5199999809265137,1,-0.05965910206956815,-1.1463402152978721,7.53000020980835,-1.5185162945864885,7.860000133514403,-1.3749959021889497,7.5,-0.05965910206956815
5623,2006-12-20,7.139999866485597,7.4000000953674325,7.110000133514403,7.389999866485597,8778400.0,0.014204531985004154,1.1481442235691508,0.6097563244912947,47.663555566746126,63.34821701604858,0.3353634007823558,0.11943460967781938,-0.1960426103096049,-1.4167457439243494,19.051965206832406,0.3600001335144052,0.3144911314487935,-0.1690001249313342,-0.730573083368232,0.3925728335055636,-0.4497866041497831,0.1117863542871147,0.8299999237060538,11.702096359701859,-48.69944063430506,0.28078647921844885,12,0.3600001335144034,0.1600000858306876,-0.4624998569488534,-1.2249999046325692,-0.5699996948242188,2,-0.06442577685556627,-1.0465127626212332,7.039999961853027,-1.1463402152978721,7.53000020980835,-1.5185162945864885,7.860000133514403,-0.06442577685556627
5624,2006-12-21,7.130000114440918,7.210000038146973,7.019999980926514,7.199999809265138,4914200.0,-0.0014005255226426927,3.2222163353537066,0.27999877929687855,50.246310857173995,61.484952702012905,0.3193774689247819,0.1364291554640591,-0.18117442090141544,-1.374882489741144,18.511855237092824,0.19000005722045898,0.2809115783892633,-0.17899987697601283,-0.7405728354129106,0.382573081460885,-0.45978635619446173,0.10178660224243608,0.8211996841430667,11.578963747318417,-45.76134133095345,0.28078647921844885,12,0.36499977111816406,0.1699998378753662,-0.4025001525878906,-1.2150001525878906,-0.3900003433227539,3,-0.008415139104699043,1.1481442235691508,7.139999866485597,-1.0465127626212332,7.039999961853027,-1.1463402152978721,7.53000020980835,-0.008415139104699043
5625,2006-12-22,6.960000038146973,7.130000114440918,6.949999809265138,7.110000133514403,2238200.0,-0.023842927568771266,-1.1176437589231485,2.1428678474114045,35.5191474681275,58.166568609574526,0.4575415868376913,0.31634785727650794,-0.0075361885440798915,-1.1762387178649734,17.83124091592685,0.18000030517578036,0.24537510672558582,-0.3449999570846556,-0.9157058622514809,0.2257059480821697,-0.6303529096680682,-0.05964700450124294,0.9539517677307128,0.9804146145915985,-48.997858687922296,0.2853529525834126,12,0.4999997615814209,0.3399999141693115,-0.16250014305114746,-1.0450000762939453,-0.17999982833862305,4,0.0057471209243953325,3.2222163353537066,7.130000114440918,1.1481442235691508,7.139999866485597,-1.0465127626212332,7.039999961853027,0.0057471209243953325
5626,2006-12-26,7.190000057220459,7.21999979019165,6.929999828338622,6.980000019073486,3054500.0,0.03304597957081645,1.1481518111015023,-1.399999364217535,41.584160519327234,55.52207485615833,0.19296535502869805,0.11674881732902165,-0.2398546584226917,-1.3770845015485875,17.995046299964628,0.28999996185302823,0.21306519005327207,-0.13049993515014613,-0.6685069654813702,0.40750709518107797,-0.3995034503157582,0.13850358001546592,0.6661146288604733,48.14819393498422,2.412179780815663,0.2690035151656122,12,0.25999975204467773,0.1099998950958252,-0.3925001621246338,-1.2750000953674316,-0.3600001335144043,1,-0.06397775166705655,-1.1176437589231485,6.960000038146973,3.2222163353537066,7.130000114440918,1.1481442235691508,7.139999866485597,-0.06397775166705655
5627,2006-12-27,7.139999866485597,7.300000190734862,7.079999923706055,7.179999828338622,2590600.0,-0.006954129393177189,-1.7500059604701508,-0.19047597422354184,41.37931763467296,53.329655175713185,0.21896142337736269,0.20398539312224528,-0.19602551554643544,-1.297445834339947,19.13668282723453,0.2200002670288077,0.1687356557864419,-0.1975001096725455,-0.685411921208801,0.29041170186371,-0.44145601544067326,0.04645579609558226,0.6420256309759509,44.68083379495223,2.1040893137184966,0.24395590576812753,12,0.3099999427795401,0.1600000858306876,-0.3424999713897714,-1.2249999046325692,-0.48999977111816406,2,-0.07703077369501721,1.1481518111015023,7.190000057220459,-1.1176437589231485,6.960000038146973,3.2222163353537066,7.130000114440918,-0.07703077369501721
5628,2006-12-28,7.210000038146973,7.239999771118164,7.119999885559082,7.119999885559082,2078400.0,0.00980394579416588,-1.666659602424448,-2.250005960470262,42.78845999544253,50.868922142458224,0.11741372400784744,0.16363998850586992,-0.26764201375199725,-1.3366205684655643,19.969890831667357,0.11999988555908203,0.12327874882998646,-0.14099993705749547,-0.5964650537242386,0.3144651796092477,-0.3687324953908675,0.08673262127587655,0.5038634057847409,75.67565826016491,34.98982562382622,0.2277325583333717,12,0.23999977111816406,0.08999991416931152,-0.41250014305114746,-1.2799999713897705,-0.32000017166137606,3,-0.09570042351869312,-1.7500059604701508,7.139999866485597,1.1481518111015023,7.190000057220459,-1.1176437589231485,6.960000038146973,-0.09570042351869312
5629,2006-12-29,7.079999923706055,7.369999885559082,7.050000190734862,7.190000057220459,3271900.0,-0.018030528953274283,-2.7647111622231595,-1.2222216335353706,41.013830251728194,46.74146987702436,0.20290962586709949,0.2962263971205168,-0.13564408586603793,-1.1755993295425338,20.02156930587333,0.31999969482421964,0.07895792158623038,-0.26300005912780744,-0.7320910567913241,0.20609093853570926,-0.49754555795956534,-0.028454560296049536,0.5711544309782113,34.09092633191994,-4.473584450865751,0.23454549883175818,12,0.36999988555908203,0.2200000286102295,-0.31000006198883057,-1.1499998569488525,-0.19999980926513672,4,-0.07203386405938195,-1.666659602424448,7.210000038146973,-1.7500059604701508,7.139999866485597,1.1481518111015023,7.190000057220459,-0.07203386405938195
5630,2007-01-03,7.260000228881836,7.460000038146973,7.019999980926514,7.21999979019165,5824600.0,0.025423772191449423,1.0,-0.36363991035472304,43.85965682792959,44.02124308606028,-0.079512727859532,0.1341292180909015,-0.30990188090712145,-1.32193951398055,20.062772159576237,0.440000057220459,0.044702495160320765,-0.08999977111816371,-0.5491523407362067,0.36915279849987925,-0.3195760559271852,0.13957651369085777,0.3334617636947783,62.26420186938092,24.410609392298603,0.22957628480902137,1,-0.06000041961669922,0.03999972343444824,-0.48750030994415283,-1.2350003719329834,-0.570000171661377,2,-0.07162540514737159,-2.7647111622231595,7.079999923706055,-1.666659602424448,7.210000038146973,-1.7500059604701508,7.139999866485597,-0.07162540514737159
5631,2007-01-04,7.3400001525878915,7.389999866485597,7.1500000953674325,7.260000228881836,4426500.0,0.011019272890350429,1.666673730946287,1.9999761584035889,47.78761342021895,43.538005837929674,-0.21154464983023846,0.04460229550854944,-0.3798875012208862,-1.3684304251110904,19.646133506515458,0.23999977111816406,0.0025606580640786802,-0.0024998664855946373,-0.4568994604310914,0.45189972745990215,-0.22969966345834347,0.2246999304871542,0.20038486684968326,72.72730228329128,32.17755695952218,0.2271997969727484,1,-0.14500021934509366,-0.040000200271607333,-0.5500001907348642,-1.2700002193450937,-0.690000057220459,3,-0.07629426854740606,1.0,7.260000228881836,-2.7647111622231595,7.079999923706055,-1.666659602424448,7.210000038146973,-0.07629426854740606
5632,2007-01-05,6.75,7.260000228881836,6.639999866485597,7.260000228881836,10157500.0,-0.08038149050717291,1.4313728790105693,-6.375008940705172,36.78572377379672,42.32935786093529,0.37212597982740814,0.6041454621856666,0.2134775746806845,-0.7460958359190268,18.564292707004913,0.7000002861022949,-0.11967641837902576,-0.553500008583069,-1.0698138955398688,-0.03718612162626922,-0.8116569520614689,-0.2953430651046691,0.7415542041496588,13.414647620321308,-25.387885265754857,0.25815694347839974,1,0.2999999523162842,0.5499999523162842,0.06999993324279785,-0.6800000667572021,-0.23000001907348633,4,0.01185184054904509,1.666673730946287,7.3400001525878915,1.0,7.260000228881836,-2.7647111622231595,7.079999923706055,0.01185184054904509
5633,2007-01-08,6.9099998474121085,6.980000019073486,6.71999979019165,6.739999771118164,5201400.0,0.02370368109809018,-1.4761922062115975,-0.3333333333333316,39.99999999999998,41.190878876804845,0.1967611614826632,0.4199991218449117,0.06554120487820647,-0.8745783209942539,17.24815014392072,0.26000022888183594,-0.2064598041151724,-0.3645001649856576,-0.9014497091598273,0.172449379188512,-0.632974937072742,-0.09602539289857326,0.4963989229711441,32.9268200492536,-3.688314415952398,0.26847477208708465,1,0.1400001049041757,0.39499998092651456,-0.09999990463256747,-0.74999976158142,-0.33999967575073065,0,-0.037626593022581534,1.4313728790105693,6.75,1.666673730946287,7.3400001525878915,1.0,7.260000228881836,-0.037626593022581534
5634,2007-01-09,7.0999999046325675,7.179999828338622,6.78000020980835,6.960000038146973,7568100.0,0.027496390942992166,1.6666666666666765,0.823528256796328,36.330934511406696,41.28107743716921,0.002299908817744445,0.2083923369675098,-0.11509689714875027,-1.0346699634976586,15.789042224807186,0.39999961853027255,-0.21632688789088927,-0.15400009155273509,-0.6843585173364204,0.3763583342309502,-0.41917930444457774,0.11117912133910757,0.2297589753609195,56.09755388404122,24.900601873788986,0.26517921289184254,1,-0.04999995231628329,0.20499992370605558,-0.28999996185302646,-0.939999818801879,-0.48999977111816406,1,-0.029577470558830754,-1.4761922062115975,6.9099998474121085,1.4313728790105693,6.75,1.666673730946287,7.3400001525878915,-0.029577470558830754
5635,2007-01-10,7.010000228881836,7.179999828338622,6.920000076293945,7.039999961853027,4915500.0,-0.012676010839381746,-1.4761876649061454,-0.21428401129424082,39.763781670946,41.078813120682405,0.11190610814813162,0.2763306400051402,-0.016910418281794293,-0.9172169793097824,14.86046946727943,0.25999975204467685,-0.22384256170137462,-0.22099978923797625,-0.7518145115305117,0.3098149330545592,-0.4864071503842444,0.04440757190829192,0.25078274976086234,49.33338165283192,17.12473102511707,0.26540736114626784,1,0.03999972343444824,0.2949995994567871,-0.1400001049041748,-0.8500001430511475,-0.2800002098083496,2,-0.018544951525865216,1.6666666666666765,7.0999999046325675,-1.4761922062115975,6.9099998474121085,1.4313728790105693,6.75,-0.018544951525865216
5636,2007-01-11,7.3400001525878915,7.389999866485597,7.019999980926514,7.019999980926514,6624700.0,0.04707559385610649,-1.312498044223648,-10.666767333185012,56.30252471238508,42.73694724042819,-0.21744539413030495,-0.07317261581150003,-0.3292396831067643,-1.2169272643718454,14.133890864804483,0.37999963760376065,-0.22977953264469075,0.11900012493133616,-0.3945592494997028,0.6325594993623751,-0.13777956228418287,0.3757798121468552,-0.7000002861022949,93.333371480306,54.822849410238284,0.25677968721551936,1,-0.29000020027160733,-0.035000324249268466,-0.4500000476837167,-1.1649999618530282,-0.4200000762939462,3,-0.08855586946251759,-1.4761876649061454,7.010000228881836,1.6666666666666765,7.0999999046325675,-1.4761922062115975,6.9099998474121085,-0.08855586946251759
5637,2007-01-12,7.480000019073486,7.670000076293945,7.309999942779541,7.309999942779541,7366600.0,0.01907355089580398,-3.235293787656094,0.5312499534338948,57.02479631960539,44.3187623875574,-0.33988707123920836,-0.22137199266073448,-0.453768667384308,-1.3255158934256919,13.501782842671323,0.3600001335144043,-0.18422778015597796,0.25699999332428014,-0.2604472489030272,0.7744472355515875,-0.0017236277893735164,0.5157236144379338,-0.8250001525878901,80.0,36.52458708525639,0.2587236211136538,1,-0.3250000476837158,-0.17500019073486328,-0.5099999904632568,-1.2249999046325684,-0.690000057220459,4,-0.1109625563622475,-1.312498044223648,7.3400001525878915,-1.4761876649061454,7.010000228881836,1.6666666666666765,7.0999999046325675,-0.1109625563622475
5638,2007-01-16,7.369999885559082,7.5900001525878915,7.360000133514403,7.480000019073486,2186900.0,-0.014705900164961427,-2.5384716959677593,-0.6470593185158591,54.76189935558876,45.84632562131968,-0.228872570683043,-0.12735231920258094,-0.3270002421081877,-1.182828561453837,12.886372713709942,0.2300000190734881,-0.1679678817655077,0.15299985408782923,-0.3540910079978712,0.6600907161735297,-0.10054557695502098,0.40654528513067945,-0.6744000106811514,66.29210834384787,18.006143702862907,0.25354543104285004,1,-0.21499991416931152,-0.06500005722045898,-0.31999993324279785,-1.0349998474121094,-0.5299997329711905,1,-0.1153324176161894,-3.235293787656094,7.480000019073486,-1.312498044223648,7.3400001525878915,-1.4761876649061454,7.010000228881836,-0.1153324176161894
5639,2007-01-17,7.3400001525878915,7.5,7.309999942779541,7.380000114440918,2865900.0,-0.004070520140708855,-2.799986648610502,0.36363557547672015,57.98319529766461,47.41560767351247,-0.17669459780688435,-0.11589602282516243,-0.2695965795388524,-1.1190261944908118,12.00168549802001,0.19000005722045898,-0.14692960033297986,0.13100011348724472,-0.3621488394565082,0.6241490664309977,-0.1155743629846322,0.37757458995912163,-0.6054242696533203,56.00001017252616,1.6587383454238207,0.24657447647187666,1,-0.185000181198121,-0.035000324249268466,-0.25500011444091886,-0.9700000286102304,-0.3700003623962411,2,-0.10490462737320683,-2.5384716959677593,7.369999885559082,-3.235293787656094,7.480000019073486,-1.312498044223648,7.3400001525878915,-0.10490462737320683
5640,2007-01-18,6.929999828338622,7.230000019073486,6.9000000953674325,7.230000019073486,4064900.0,-0.055858353641139113,1.199998092652574,7.500011920940513,44.921871362021776,47.09719188926832,0.20291063696432676,0.23279411977686326,0.15135804604867342,-0.6750287984278867,9.68154543600363,0.440000057220459,-0.14380769829471696,-0.23250019550323575,-0.6340696016553222,0.16906921064885072,-0.433284898579279,-0.031715492427192515,-0.1580069776696762,3.896069313546222,-49.11238520409353,0.20078470307604324,1,0.22500014305114835,0.3750000000000009,0.1550002098083505,-0.559999704360961,0.13000011444091886,3,-0.04617600328295168,-2.799986648610502,7.3400001525878915,-2.5384716959677593,7.369999885559082,-3.235293787656094,7.480000019073486,-0.04617600328295168
5641,2007-01-19,6.889999866485597,6.980000019073486,6.679999828338622,6.880000114440918,5191000.0,-0.005772000410368738,2.15789579354464,-0.03333248562337168,45.09803958234304,48.02078253466236,0.19262141558686086,0.23440660614641473,0.20304048917659845,-0.6013982354120335,7.781925551824122,0.30000019073486417,-0.12646513597296405,-0.24050014019012345,-0.6201663009983154,0.1391660206180685,-0.4303332205942194,-0.05066705978602748,0.7800002098083487,21.212119752565087,-31.49273461706842,0.18983308040409613,1,0.2850000858306876,0.41499996185302646,0.22000014781951815,-0.5199997425079355,-0.21000003814697443,4,-0.023222039261623695,1.199998092652574,6.929999828338622,-2.799986648610502,7.3400001525878915,-2.5384716959677593,7.369999885559082,-0.023222039261623695
5642,2007-01-22,6.619999885559082,6.940000057220459,6.610000133514403,6.889999866485597,3682000.0,-0.03918722585755785,-1.2758655842991966,-27.000667588572387,39.27272449840199,47.93997414559591,0.49421343691623054,0.49679905383143197,0.47699070422715284,-0.30123166422408687,8.01152776515646,0.3299999237060556,-0.1369294245541095,-0.4895001173019411,-0.9315754817368633,-0.04742475286701886,-0.7105377995194022,-0.26846243508448,1.0302001857757572,1.0203828418424514,-46.76381661362788,0.22103768221746123,1,0.5200002193450928,0.6700000762939453,0.5700000524520874,-0.2499997615814209,-0.01999998092651456,0,0.045317250139125465,2.15789579354464,6.889999866485597,1.199998092652574,6.929999828338622,-2.799986648610502,7.3400001525878915,0.045317250139125465
5643,2007-01-23,6.679999828338622,6.829999923706055,6.639999866485597,6.6500000953674325,3858700.0,0.009063435621868177,-6.599973297221238,-0.1111101299646188,42.537311175586915,48.62957155272706,0.4449480231328904,0.42221739033164596,0.42397630543019815,-0.33168723349913964,8.253537967399103,0.21000003814697266,-0.16633612785562946,-0.40650017261505234,-0.8880012550251939,0.07500090979508922,-0.6472507138201227,-0.165749631409982,0.9285922454833999,7.865135429809819,-39.93060407381538,0.24075054120507058,1,0.46000027656555265,0.6100001335144052,0.5250000953674325,-0.309999704360961,-0.1900000572204581,1,0.016467086278618037,-1.2758655842991966,6.619999885559082,2.15789579354464,6.889999866485597,1.199998092652574,6.929999828338622,0.016467086278618037
5644,2007-01-24,7.070000171661378,7.199999809265138,6.8499999046325675,6.940000057220459,4418600.0,0.05838328642887891,-1.2580608443390262,4.333375719236068,46.71280162632829,49.40168488110287,0.056149409387306726,0.028977203062777512,0.047249273141626524,-0.6918108287210831,8.602024494320704,0.5199999809265154,-0.10213421002886669,-0.013499832153319069,-0.4946072440702629,0.46760757976362477,-0.25405353811179143,0.2270538738051533,0.49864822454833924,74.19356823464102,27.061922685894054,0.240553705958472,1,0.06999993324279696,0.2199997901916495,0.1649998426437369,-0.7000000476837167,-0.6600003242492694,2,-0.03253182651895736,-6.599973297221238,6.679999828338622,-1.2758655842991966,6.619999885559082,2.15789579354464,6.889999866485597,-0.03253182651895736
5645,2007-01-25,7.0,7.239999771118164,6.809999942779541,7.119999885559082,6605600.0,-0.00990101413886224,1.3888902134378138,-0.9230752301654194,44.09721980768229,48.04553989169145,0.13922261644956802,0.10764683050879764,0.1332068036820342,-0.591718299224735,9.100112376021226,0.42999982833862305,-0.05705667664031999,-0.08550000190734863,-0.5647748121706657,0.39377480835596845,-0.3251374070390076,0.15413740322431035,0.5303024657019044,61.90477632161555,17.266801258879546,0.23963740513165874,1,0.1400001049041748,0.28999996185302734,0.2674999237060547,-0.009999990463256836,-0.7600002288818359,3,-0.004285744258335611,-1.2580608443390262,7.070000171661378,-6.599973297221238,6.679999828338622,-1.2758655842991966,6.619999885559082,-0.004285744258335611
5646,2007-01-26,6.730000019073486,6.78000020980835,6.550000190734862,6.75,6575400.0,-0.03857142584664486,4.749971687935506,0.16666666666666666,49.60937536379789,47.22160422993506,0.3504477794577099,0.3598684269416239,0.4105528906556186,-0.291453455412765,9.513546133356051,0.4499998092651376,-0.020461329732270883,-0.33249998092651367,-0.8342811467550391,0.16928118490201172,-0.5833905638407764,-0.08160939801225098,0.7634903533409183,26.086947507798808,-21.571093212654237,0.25089058291426264,1,0.3400001525878906,0.5299999713897705,0.6849998235702515,0.3599998950958252,-0.23000001907348633,4,0.0490341638589602,1.3888902134378138,7.0,-1.2580608443390262,7.070000171661378,-6.599973297221238,6.679999828338622,0.0490341638589602
5647,2007-01-29,6.5900001525878915,6.760000228881836,6.460000038146973,6.710000038146973,5910900.0,-0.020802357516912506,1.7272711509534564,5.999999999999956,43.70079331436751,45.992592447577145,0.39216500480264305,0.4812235896854258,0.5580354155049436,-0.12616636094861722,9.756035612604602,0.3000001907348633,0.005159377346172889,-0.44499986171722306,-0.9875281533958837,0.09752842996143762,-0.7162640075565534,-0.17373571587789272,0.8468808089257402,16.66668704433009,-31.497558019589974,0.2712641458393304,1,0.3899998664855948,0.47499990463256747,0.8574997186660758,0.5199997425079337,-0.07999992370605558,0,0.013657006626227153,4.749971687935506,6.730000019073486,1.3888902134378138,7.0,-1.2580608443390262,7.070000171661378,0.013657006626227153
5648,2007-01-30,6.519999980926514,6.6599998474121085,6.489999771118164,6.639999866485597,3666000.0,-0.0106221805827863,1.1250029802350934,1.0000000000000149,38.01653087973697,43.77407417891852,0.367566422318208,0.5237322471893862,0.6255101177365479,-0.034063047130070245,10.011629524627184,0.17000007629394442,-0.04887608860932513,-0.48050003051757795,-1.0624921667690197,0.1014921057338638,-0.7714960986432988,-0.18950396239185707,0.838730506717785,7.692302989770006,-37.83803165534916,0.29099606812572093,1,0.3299999237060547,0.5450000762939453,0.8600000143051147,0.5899999141693115,0.019999980926513672,1,0.01226992698467555,1.7272711509534564,6.5900001525878915,4.749971687935506,6.730000019073486,1.3888902134378138,7.0,0.01226992698467555
5649,2007-01-31,6.570000171661378,6.75,6.449999809265138,6.539999961853027,4679100.0,0.007668740932689211,-1.8571376670912936,-0.25000198682339286,40.75630361536645,43.311233318179035,0.21998957703364574,0.45699551345612566,0.5738357810375945,-0.054259737693576504,9.70644844409366,0.3000001907348624,-0.12106690637294903,-0.40499985218048007,-1.0162798569809217,0.20628015261996158,-0.7106398545807009,-0.09935984978025925,0.7168318800231344,15.189920024143671,-28.625895607291344,0.3056400024002209,1,0.27499961853027255,0.4899997711181632,0.8299998044967642,0.5399997234344474,0.08999967575073065,2,-0.012176620769095647,1.1250029802350934,6.519999980926514,1.7272711509534564,6.5900001525878915,4.749971687935506,6.730000019073486,-0.012176620769095647
5650,2007-02-01,6.739999771118164,6.75,6.579999923706055,6.630000114440918,3999200.0,0.025875128617203424,1.6153834867769505,3.6666295795914037,36.48647952027609,42.35439331128271,0.022578533187997962,0.2593377095824181,0.4024910263481516,-0.19412275459101735,9.081127824874743,0.17999982833862216,-0.18146284324444384,-0.20900022983551025,-0.8134365289267089,0.3954360692556884,-0.5112183793811091,0.09321791971008864,0.4631490563244105,87.87866965484254,48.24755634898072,0.30221814954559933,2,0.10500001907348633,0.32000017166137695,0.657500147819519,0.37000012397766113,-0.04999971389770508,3,-0.048961414675435355,-1.8571376670912936,6.570000171661378,1.1250029802350934,6.519999980926514,1.7272711509534564,6.5900001525878915,-0.048961414675435355
5651,2007-02-02,6.78000020980835,6.9000000953674325,6.710000038146973,6.710000038146973,3618000.0,0.005934783389992537,-4.4285597509554,0.6363671830973705,33.49057707169921,41.71193248609351,-0.038740215135702805,0.1847021534482689,0.36867484270876894,-0.20440608559364382,8.282911751039679,0.19000005722045987,-0.253657735432788,-0.14099979400634766,-0.7205423000382147,0.4385427120255194,-0.4307710470222812,0.14877145900958588,0.34783371581648126,73.33337571883136,37.205509573352,0.28977125301593376,2,0.06499958038330078,0.2799997329711914,0.5999996662139893,0.3299996852874756,-0.20000028610229492,4,-0.07964607993801964,1.6153834867769505,6.739999771118164,-1.8571376670912936,6.570000171661378,1.1250029802350934,6.519999980926514,-0.07964607993801964
5652,2007-02-05,6.829999923706055,6.889999866485597,6.730000019073486,6.75,2823700.0,0.007374588842250063,-1.6666666666666814,1.1428532503184583,36.893207479212464,41.084809853163016,-0.06237853461862741,0.1486231176961752,0.3204098283914423,-0.2240962519601002,8.075243552689246,0.15999984741211026,-0.2582053033743623,-0.09500007629394513,-0.6706644917487843,0.480664339160894,-0.38283228402136515,0.19283213143347488,0.23005059028280694,84.44441618744543,49.97859955413246,0.28783220772741974,2,0.014999866485595703,0.23000001907348633,0.5449999570846558,0.2799999713897705,-0.309999942779541,0,-0.04831624119945699,-4.4285597509554,6.78000020980835,1.6153834867769505,6.739999771118164,-1.8571376670912936,6.570000171661378,-0.04831624119945699
5653,2007-02-06,6.6500000953674325,6.8499999046325675,6.610000133514403,6.820000171661378,2983100.0,-0.026354294341038864,1.0869586850878534,-2.125002980235081,34.389142614624845,39.71551440741819,0.12618836803854006,0.3247982678532084,0.5033122973616928,-0.017878959638813363,7.958389507010745,0.23999977111816406,-0.26603664880845734,-0.26199991703033376,-0.8506862629184351,0.32668642885776755,-0.5563430899743844,0.032343255913716895,0.3490453481490565,44.44447976569297,12.177862742597547,0.2943431729440506,2,0.19499969482421786,0.4099998474121085,0.7249997854232779,0.45999979972839267,-0.01999998092651456,1,-0.021052611199678717,-1.6666666666666814,6.829999923706055,-4.4285597509554,6.78000020980835,1.6153834867769505,6.739999771118164,-0.021052611199678717
5654,2007-02-07,6.889999866485597,6.920000076293945,6.639999866485597,6.639999866485597,3461400.0,0.036090190628020435,-1.2400016784667898,-1.470587575312188,49.019608759779295,40.26244651320675,-0.15872077083310998,0.07194796687931859,0.26100435107128384,-0.22840280159147586,8.359565927204063,0.2800002098083487,-0.22615942603275307,-0.011500144004821244,-0.5935211622281944,0.5705208742185519,-0.30251065311650827,0.2795103651068658,0.05414101360575696,91.1764128398167,53.03585424910976,0.29101050911168663,2,-0.20499992370605558,0.17000007629394442,0.48500001430511386,0.2200000286102286,-0.359999656677247,2,-0.05079824548836964,1.0869586850878534,6.6500000953674325,-1.6666666666666814,6.829999923706055,-4.4285597509554,6.78000020980835,-0.05079824548836964
5655,2007-02-08,6.880000114440918,6.949999809265138,6.789999961853027,6.860000133514403,3177000.0,-0.001451342850283588,1.0000059604879143,0.07999992370605824,49.75124991845132,40.27821035261268,-0.1872214238281149,0.07558432042515939,0.2714335581973977,-0.19555189420671848,8.755343099291528,0.15999984741211026,-0.20039036993591974,-0.014999890327453969,-0.5948184024966245,0.5648186218417166,-0.30490914641203926,0.2749093657571313,-0.43000030517578036,79.41183482906058,37.51352501141727,0.2899092560845851,2,-0.18000030517578036,0.17999982833862305,0.4949997663497925,0.22999978065490723,-0.4500002861022958,3,-0.03197678246647628,-1.2400016784667898,6.889999866485597,1.0869586850878534,6.6500000953674325,-1.6666666666666814,6.829999923706055,-0.03197678246647628
5656,2007-02-09,6.690000057220459,6.949999809265138,6.6500000953674325,6.9099998474121085,3195600.0,-0.027616286927329314,-1.0000000000000118,-10.999999999999467,51.81347611107391,41.17961955224672,-0.0039024406687877544,0.22597715172590682,0.46482217012444416,0.015308763580826223,8.619564192180087,0.2999997138977051,-0.22204578800604047,-0.17249994277954084,-0.7192174199472898,0.37421753438820815,-0.4458586813634158,0.1008587958043341,-0.2300002479553216,23.52941176470602,-22.56728095887882,0.27335873858387466,2,0.009999752044678623,0.36999988555908203,0.5599998235702515,0.4199998378753662,-0.28999996185302646,4,0.0,1.0000059604879143,6.880000114440918,-1.2400016784667898,6.889999866485597,1.0869586850878534,6.6500000953674325,0.0
5657,2007-02-12,6.6500000953674325,6.739999771118164,6.610000133514403,6.739999771118164,2172900.0,-0.005979067490418766,1.8888912436487908,0.4090898253690591,49.21466661340742,42.42385685598789,0.050851092962363786,0.21144843199973185,0.5103947795184522,0.07758555493259855,7.7031807874288925,0.12999963760376065,-0.23302111727021657,-0.1709999084472651,-0.6409786182648665,0.2989788013703363,-0.4059892633560658,0.06398944646153559,-0.18020028610229488,11.764705882353402,-37.5500311419272,0.23498935490880074,2,0.04999971389770508,0.4099998474121085,0.5974998474121085,0.45999979972839267,-0.1399998664855966,0,-0.010526341452256838,-1.0000000000000118,6.690000057220459,1.0000059604879143,6.880000114440918,-1.2400016784667898,6.889999866485597,-0.010526341452256838
5658,2007-02-13,6.519999980926514,6.739999771118164,6.5,6.679999828338622,4554900.0,-0.01954888910926189,-1.4,1.7777824872975498,33.33332370025718,41.59908130986464,0.20210467287815703,0.2893381371404402,0.6400585200833468,0.22837468531192684,6.873405177909753,0.23999977111816406,-0.24863048675301158,-0.258500027656555,-0.6694693806484313,0.15246932533532132,-0.4639847041524927,-0.053015351160617286,-0.040596171661375635,4.444442089692039,-39.99974403073521,0.205484676495938,2,0.2049999237060547,0.5399999618530273,0.6549999713897705,0.5899999141693115,-0.4699997901916513,1,0.0,1.8888912436487908,6.6500000953674325,-1.0000000000000118,6.690000057220459,1.0000059604879143,6.880000114440918,0.0
5659,2007-02-14,6.570000171661378,6.619999885559082,6.53000020980835,6.539999961853027,4989300.0,0.007668740932689211,-2.600007629438187,-0.18750149011754708,36.80981828404702,41.635007839172516,0.16997965923623415,0.18835054432982812,0.5806246596502556,0.19343812751125977,6.209124264110084,0.09999990463256836,-0.23415689894872305,-0.16999983787536532,-0.49470208689606476,0.15470241114533412,-0.33235096238571504,-0.0076487133650156025,-0.08118444239624001,15.555600295851256,-25.577817851206923,0.16235112451034955,2,0.15499973297119052,0.4899997711181632,0.6074997186660758,0.5399997234344474,-0.7000002861022958,2,0.009132411143357277,-1.4,6.519999980926514,1.8888912436487908,6.6500000953674325,-1.0000000000000118,6.690000057220459,0.009132411143357277
5660,2007-02-15,6.610000133514403,6.739999771118164,6.550000190734862,6.5900001525878915,4789300.0,0.006088274095571444,-2.7999952316238206,0.6666613685129943,45.71428863369764,42.993198012727895,0.12248007861695331,0.12980286856446543,0.5353298761597438,0.17527417879393425,6.614691488630045,0.18999958038330167,-0.19561722352582933,-0.11399989128112864,-0.43071989425649804,0.20272011169424076,-0.27235989276881334,0.04436011020655606,-0.1119607226492656,24.44448447523494,-17.8241859554246,0.1583600014876845,2,0.11499977111816495,0.4499998092651376,0.5674997568130502,0.4999997615814218,-0.5700001716613761,3,-0.012102862646013235,-2.600007629438187,6.570000171661378,-1.4,6.519999980926514,1.8888912436487908,6.6500000953674325,-0.012102862646013235
5661,2007-02-16,6.730000019073486,6.769999980926514,6.559999942779541,6.610000133514403,2760200.0,0.01815429396902024,1.1000023841880648,6.000000000000577,55.07246026269584,45.013114988670495,-0.00598789931957544,-0.002949633476200475,0.3993923832481965,0.0781894585109093,6.336691164317794,0.21000003814697266,-0.16414430939256786,0.013999986648559393,-0.2929990588785074,0.3209990321756262,-0.13949953611497357,0.16749950941209235,-0.2229214002403488,85.18519826713832,38.03898984122861,0.15349952276353324,2,-0.005000114440917969,0.3299999237060547,0.4474998712539673,0.37999987602233887,-0.7300000190734863,4,-0.044576551245859464,-2.7999952316238206,6.610000133514403,-2.600007629438187,6.570000171661378,-1.4,6.519999980926514,-0.044576551245859464
5662,2007-02-20,6.920000076293945,6.960000038146973,6.6599998474121085,6.690000057220459,3248900.0,0.028231806342047472,-1.0689637028815653,1.9166686534900397,63.3333407508026,48.22913700380136,-0.20325309985155648,-0.17847242615942793,0.19404440601545048,-0.09059171225687024,5.867043290320202,0.30000019073486417,-0.12887466782209245,0.18900003433227575,-0.1274207216115446,0.5054207902760961,0.03078965636036557,0.3472104123041859,-0.404063033652168,91.30435684002116,37.54952591497407,0.1582103779719103,2,-0.19000005722045898,0.1399998664855957,0.2574998140335083,0.18999981880187988,-1.0399999618530273,1,-0.07514450508575754,1.1000023841880648,6.730000019073486,-2.7999952316238206,6.610000133514403,-2.600007629438187,6.570000171661378,-0.07514450508575754
5663,2007-02-21,6.789999961853027,6.889999866485597,6.699999809265138,6.8499999046325675,2739800.0,-0.01878614349821517,1.7142891202686295,-0.2608692947993617,56.962021114236016,49.111627265407655,-0.05733495039444669,-0.04196015835105804,0.3081590778797878,0.060725447979132596,5.372015061631183,0.2200002670288077,-0.09200039717045705,0.05349991321563685,-0.26301230241333506,0.37001212884460877,-0.1047561945988491,0.2117560210301228,-0.25630039939104243,60.465082753458454,1.7563698696901255,0.15825610781448618,2,-0.059999942779541016,0.23000001907348722,0.43999993801116943,0.31999993324279785,-1.119999885559082,2,-0.04123707430696033,-1.0689637028815653,6.920000076293945,1.1000023841880648,6.730000019073486,-2.7999952316238206,6.610000133514403,-0.04123707430696033
5664,2007-02-22,6.8400001525878915,6.929999828338622,6.71999979019165,6.800000190734862,2290000.0,0.007363798382293174,-1.0999923706345636,-0.6666666666667062,53.42467050879833,49.519785108779544,-0.12870854577663504,-0.116023444341943,0.24188215456005668,0.0354235505975149,5.595108618162673,0.21000003814697177,-0.06663218048023278,0.11500010490417534,-0.16511260044785736,0.39511281025620804,-0.025056247771840567,0.25505645758019124,-0.2892485710985069,70.73172433684748,15.06373463350269,0.1400563526760163,2,-0.11000013351440519,0.13499975204467685,0.38999974727630526,0.2699997425079337,-1.0900001525878915,3,-0.11549706786982095,1.7142891202686295,6.789999961853027,-1.0689637028815653,6.920000076293945,1.1000023841880648,6.730000019073486,-0.11549706786982095
5665,2007-02-23,6.96999979019165,7.050000190734862,6.820000171661378,6.8400001525878915,2958500.0,0.019005794547325205,-1.7058889527789929,3.2499940395296716,56.12902173886293,49.99929017853388,-0.273344232878852,-0.2618089413921787,0.09807033153866129,-0.06998880568783505,5.99630390237469,0.23000001907348455,-0.013439864972199622,0.2464997529983517,-0.027670672677984953,0.5206701786746883,0.10941454016018337,0.38358496583652,-0.4028782704359619,83.67339590601462,28.990777225000585,0.1370852128381682,2,-0.19499969482421875,-0.125,0.2600001096725464,0.1400001049041748,-1.2599997520446777,4,-0.1578192163191331,-1.0999923706345636,6.8400001525878915,1.7142891202686295,6.789999961853027,-1.0689637028815653,6.920000076293945,-0.1578192163191331
5666,2007-02-26,7.059999942779541,7.059999942779541,6.8400001525878915,7.019999980926514,3138600.0,0.012912504346777931,9.999999999999956,0.3076928719982121,57.23270647727931,50.89018349674187,-0.34122378516526997,-0.34342636218641953,-0.0072376341838822356,-0.13175463149541677,6.172970802147922,0.2199997901916495,-0.014798996340854131,0.3199999094009396,0.007185959243694029,0.6328138595581851,0.1635929343223168,0.47640688447956236,-0.4639057027651017,100.0,47.05451974740579,0.1564069750786227,2,-0.2799999713897705,-0.21500015258789062,0.16999995708465576,0.04999995231628418,-1.369999885559082,0,-0.14447591914921987,-1.7058889527789929,6.96999979019165,-1.0999923706345636,6.8400001525878915,1.7142891202686295,6.789999961853027,-0.14447591914921987
5667,2007-02-27,6.679999828338622,6.9000000953674325,6.570000171661378,6.809999942779541,22015200.0,-0.05382437925223438,1.1290288839872025,-3.250005960470184,50.83798138576868,52.8351454617987,0.048588957964993185,0.04602156327893692,0.35594720768177357,0.27663249922145994,5.7670471386948075,0.4899997711181632,-0.027410612922318833,-0.06450018882751518,-0.37074905855604445,0.2417486809010141,-0.21762462369177982,0.08862424603674945,0.38000011444091886,22.448920011988733,-30.26767784914213,0.15312443486426455,2,0.11500024795532315,0.16499996185302823,0.5600000619888315,0.4800000190734872,-0.9699997901916495,1,-0.1017963841037619,9.999999999999956,7.059999942779541,-1.7058889527789929,6.96999979019165,-1.0999923706345636,6.8400001525878915,-0.1017963841037619
5668,2007-02-28,6.5999999046325675,6.739999771118164,6.579999923706055,6.699999809265138,4628800.0,-0.01197603679070025,-1.2857142857142858,0.7692293584711964,41.10429627323991,53.312309682820135,0.15771576023513667,0.13947303566707614,0.41624367138388685,0.3562612385417099,5.33918685607127,0.15999984741210938,-0.033651923624328894,-0.1485001087188733,-0.4443146933771063,0.14731447593935965,-0.2964074010479898,-0.0005928163897568339,0.46000003814697354,6.122397343723495,-40.0054985484137,0.14790729232911656,2,0.20500016212463468,0.24499988555908292,0.6150001287460336,0.6199998855590829,-0.7699999809265128,2,-0.10909087887808588,1.1290288839872025,6.679999828338622,9.999999999999956,7.059999942779541,-1.7058889527789929,6.96999979019165,-0.10909087887808588
5669,2007-03-01,6.489999771118164,6.6500000953674325,6.389999866485597,6.519999980926514,5378100.0,-0.016666687136948855,-1.2608713680042467,0.3000023841880594,38.728317007866984,52.53609061328339,0.28516229979345376,0.2563137787205907,0.5045335044803654,0.4630113752336964,5.476716817272745,0.26000022888183594,-0.033550762510085264,-0.2545002222061159,-0.5623945834151147,0.05339413900288292,-0.40844740281061487,-0.10055304160161693,0.5602001762390136,14.925357200809513,-25.877318365262354,0.15394718060449933,3,0.2350001335144043,0.3250000476837158,0.725000262260437,0.7300000190734863,-0.5599999427795419,3,-0.126348185476583,-1.2857142857142858,6.5999999046325675,1.1290288839872025,6.679999828338622,9.999999999999956,7.059999942779541,-0.126348185476583
5670,2007-03-02,6.4099998474121085,6.579999923706055,6.4000000953674325,6.449999809265138,4539900.0,-0.012326645073559406,-5.000047684140403,1.3333227370262055,41.3580201490145,51.01226393398547,0.37303758205862625,0.32709358041900227,0.5498402464013781,0.5387840940423612,5.621679068471148,0.17999982833862216,0.007670402258754372,-0.31800014972686874,-0.6603511705837963,0.02435087113005885,-0.48917566015533254,-0.14682463929840495,0.6137920967102062,2.9850714401616645,-38.35009150944671,0.1711755104284638,3,0.3150000572204599,0.4049999713897714,0.8050001859664926,0.8099999427795419,-0.2699999809265119,4,-0.102964097211105,-1.2608713680042467,6.489999771118164,-1.2857142857142858,6.5999999046325675,1.1290288839872025,6.679999828338622,-0.102964097211105
5671,2007-03-05,6.239999771118164,6.480000019073486,6.21999979019165,6.300000190734862,2767400.0,-0.02652107337609033,-4.199984741269145,1.500011920940235,38.285708213340676,48.229193652045254,0.5210115111931186,0.4791290976449636,0.693094938420507,0.7044835358792501,6.404194961218813,0.26000022888183594,0.03533095674663933,-0.4610002040863037,-0.8656001304145375,-0.05640027775806988,-0.6633001672504211,-0.25870024092218635,0.7584404898986818,2.9411723457011707,-40.393923694903805,0.20229996316411705,3,0.40000009536743164,0.40000009536743164,0.975000262260437,0.9800000190734863,-0.1099996566772461,0,-0.08493585775824786,-5.000047684140403,6.4099998474121085,-1.2608713680042467,6.489999771118164,-1.2857142857142858,6.5999999046325675,-0.08493585775824786
5672,2007-03-06,6.5,6.539999961853027,6.369999885559082,6.5,3877800.0,0.04166670487477364,3.250005960470162,-0.0,49.46808578094869,47.396534170568884,0.21810502866960846,0.2035759327313933,0.4246157080855353,0.44037352961741316,7.123982764128805,0.3000001907348633,0.0480278280007882,-0.18449997901916504,-0.593837115237255,0.22483715719892494,-0.38916854712821003,0.02016858908987995,0.45173383276733414,53.846196168980086,5.360706849304393,0.20466856810904507,3,0.1399998664855957,0.1399998664855957,0.6650000810623169,0.7199997901916504,-0.3000001907348624,1,-0.12461537581223703,-4.199984741269145,6.239999771118164,-5.000047684140403,6.4099998474121085,-1.2608713680042467,6.489999771118164,-0.12461537581223703
5673,2007-03-07,6.510000228881836,6.579999923706055,6.440000057220459,6.5,2545300.0,0.0015384967510516656,-1.1538422037193266,100.0,48.36956733003156,46.8348560395948,0.18350776677111913,0.19241469128990651,0.40285407360626735,0.42915403495609006,7.520361488944176,0.1399998664855957,0.03580001951512113,-0.16749975681304896,-0.584045743497664,0.2490462298715661,-0.37577275015535605,0.04077323652925813,0.3978295613309575,67.44191462181281,14.180014201550058,0.20827299334230742,3,0.12999963760375977,0.12999963760375977,0.5124998092651367,0.7049996852874756,-0.17000007629394442,2,-0.12288788980154497,3.250005960470162,6.5,-4.199984741269145,6.239999771118164,-5.000047684140403,6.4099998474121085,-0.12288788980154497
5674,2007-03-08,6.539999961853027,6.630000114440918,6.510000228881836,6.570000171661378,2041100.0,0.004608253750606028,-1.6666737309463133,-2.9999523173756373,48.08742742240391,45.94134555998825,0.11899094791579845,0.14213683436128655,0.36152141106821034,0.39809710496212336,8.116298395021248,0.11999988555908203,-0.008343205701734746,-0.12000002861022985,-0.5282827520978746,0.28828269487741487,-0.3241413903540522,0.08414133313359251,0.3265600283584975,78.04876063142494,20.268311112038738,0.2041413617438225,3,0.09999990463256836,0.09999990463256836,0.41750001907348633,0.6749999523162842,-0.19999980926513583,3,-0.10856269759760107,-1.1538422037193266,6.510000228881836,3.250005960470162,6.5,-4.199984741269145,6.239999771118164,-0.10856269759760107
5675,2007-03-09,6.6599998474121085,6.699999809265138,6.489999771118164,6.5999999046325675,4307200.0,0.018348606461624506,2.0000034059828864,-1.9999841055391603,48.08742742240386,44.92520344277987,-0.05543657646498357,0.005069942374634984,0.2368297936856596,0.27804642565762183,8.70103228554109,0.21000003814697354,-0.031399938721166976,0.010999870300292258,-0.3839631940602306,0.4059629346608151,-0.18648166187996917,0.2084814024805537,0.16776653079822434,91.66667494508887,35.80973859936967,0.19748153218026146,3,-0.09999990463256747,-0.019999980926512784,0.2925000190734872,0.5499999523162851,-0.39999961853027255,4,-0.10960961498477273,-1.6666737309463133,6.539999961853027,-1.1538422037193266,6.510000228881836,3.250005960470162,6.5,-0.10960961498477273
5676,2007-03-12,6.690000057220459,6.760000228881836,6.639999866485597,6.6599998474121085,4903300.0,0.004504536110463642,-2.4285733748408327,0.5000039736467894,43.11377416485711,44.06695819601191,-0.1602977319465806,-0.026277530063979704,0.19497500129859446,0.24385822634171728,8.729940044087135,0.12000036239623935,-0.05191856247576254,0.041000080108642756,-0.3539629842518801,0.4359631444691656,-0.15648145207161868,0.2384816122889042,0.10130032570875258,82.05125383609044,29.41089390572425,0.19748153218026146,3,-0.20000004768371582,-0.05000019073486328,0.2624998092651367,0.5199997425079346,-0.3000001907348624,0,-0.08221228490741972,2.0000034059828864,6.6599998474121085,-1.6666737309463133,6.539999961853027,-1.1538422037193266,6.510000228881836,-0.08221228490741972
5677,2007-03-13,6.579999923706055,6.739999771118164,6.489999771118164,6.6599998474121085,4411900.0,-0.01644247123670528,1.0833353201567206,-2.666645474052184,43.63636468724406,44.34829913090126,-0.07372756653431445,0.08243601511596488,0.2932098274635315,0.34739149429231375,8.843225723310443,0.25,-0.09347469701398747,-0.06550004482269323,-0.46166459368295154,0.3306645040375651,-0.2635823192528228,0.13258222960743637,0.18000030517578125,43.74993480745475,-7.574282595557818,0.19808227443012927,3,-0.08999991416931152,0.059999942779541016,0.372499942779541,0.6299998760223389,-0.06999969482421875,1,-0.06838902955665738,-2.4285733748408327,6.690000057220459,2.0000034059828864,6.6599998474121085,-1.6666737309463133,6.539999961853027,-0.06838902955665738
5678,2007-03-14,6.519999980926514,6.670000076293945,6.4000000953674325,6.53000020980835,3364800.0,-0.009118532443044058,-1.1599998474121176,0.12500298023508233,40.36144249531706,44.52975751839571,-0.029356114254023957,0.15013337404993177,0.33824802315471025,0.40242607789076956,8.69835838883197,0.2699999809265128,-0.15069193324673247,-0.12549998760223424,-0.5216645364624926,0.2706645612580241,-0.32358226203236384,0.07258228682789536,0.24000024795532227,33.333289181760826,-14.894232606457017,0.19808227443012927,3,-0.029999971389770508,0.11999988555908203,0.43249988555908203,0.6899998188018799,-0.11999988555908114,2,-0.04907978107323596,1.0833353201567206,6.579999923706055,-2.4285733748408327,6.690000057220459,2.0000034059828864,6.6599998474121085,-0.04907978107323596
5679,2007-03-15,6.630000114440918,6.639999866485597,6.429999828338622,6.510000228881836,1910500.0,0.016871186171195873,2.000013623978189,-11.99971390425329,39.63416141104185,44.33821765862097,-0.13120652304794422,0.04728298392241648,0.21844680833243757,0.29060457027122766,8.545662243587321,0.21000003814697443,-0.16809411811119546,-0.01849985122680664,-0.4131629821753222,0.37616327972170893,-0.21583141670106443,0.17883171424745115,0.1099996566772461,63.888870492400315,19.312843669173617,0.19733156547425756,3,-0.1400001049041748,0.009999752044677734,0.32249975204467773,0.5799996852874756,-0.440000057220459,3,-0.043740566643637346,-1.1599998474121176,6.519999980926514,1.0833353201567206,6.579999923706055,-2.4285733748408327,6.690000057220459,-0.043740566643637346
5680,2007-03-16,6.53000020980835,6.639999866485597,6.519999980926514,6.619999885559082,2964700.0,-0.01508294161485113,-1.1818134528603854,-0.7499980131766127,33.93940760083946,43.855295368343064,-0.013851058203431243,0.1486010479328561,0.3014787113275599,0.3889814681498631,8.926789611397782,0.11999988555908292,-0.16307418052625078,-0.11449975967407244,-0.5124140968163768,0.28341457746823195,-0.3134569282452251,0.0844574088970802,0.17879956245422335,36.11112950759943,-1.3940685387751728,0.19895716857115225,3,0.034999847412109375,0.1099996566772461,0.3424997329711914,0.679999589920044,-0.20000028610229492,4,-0.029096485622629786,2.000013623978189,6.630000114440918,-1.1599998474121176,6.519999980926514,1.0833353201567206,6.579999923706055,-0.029096485622629786
5681,2007-03-19,6.429999828338622,6.6599998474121085,6.4000000953674325,6.570000171661378,2932600.0,-0.015313993607461551,-1.6000000000000054,1.5555649745951041,40.87591799798127,42.90061005912446,0.12955973150941436,0.23713165397741331,0.3804202033253601,0.4883575817902157,9.634018049153822,0.25999975204467596,-0.14592207506018084,-0.19950013160705637,-0.6063610777065733,0.20736081449246058,-0.40293060465681485,0.003930341442702101,0.24947194499969516,8.823459288585832,-29.322769957001675,0.2034304730497585,3,0.15000033378601163,0.21000003814697354,0.4500000476837167,0.7799999713897714,-0.26999998092651367,0,-0.026438507619791163,-1.1818134528603854,6.53000020980835,2.000013623978189,6.630000114440918,-1.1599998474121176,6.519999980926514,-0.026438507619791163
5682,2007-03-20,6.4000000953674325,6.5,6.389999866485597,6.4099998474121085,2079000.0,-0.004665588456001735,-6.333290948104961,0.07142662515921556,42.42425337091199,42.24001961922228,0.16079170298087586,0.23839971839098073,0.407598636992331,0.5175522622580138,10.333036126387823,0.11000013351440341,-0.1294598324617091,-0.20349986553192068,-0.5984828927954107,0.19148316173156932,-0.4009913791636661,-0.006008351900175235,0.25999975204467596,3.571507638755263,-37.02994054114686,0.19749151363174502,3,0.1749999523162833,0.23999977111816317,0.47999978065490634,0.809999704360961,1.049999713897705,1,-0.001562535739503268,-1.6000000000000054,6.429999828338622,-1.1818134528603854,6.53000020980835,2.000013623978189,6.630000114440918,-0.001562535739503268
5683,2007-03-21,6.510000228881836,6.550000190734862,6.260000228881836,6.420000076293945,4575200.0,0.01718752060551143,2.411762725936589,-9.000238424492563,50.75759272491349,42.53670465283446,0.056760547410111606,0.11209428972905311,0.2908391837990765,0.4107316504391276,11.246143753065954,0.28999996185302646,-0.08719722524215712,-0.07949974536895787,-0.4664160339306038,0.3074165431926881,-0.2729578896497804,0.11395839891186466,0.14999961853027255,62.50005960470176,17.880314998904097,0.19345814428082292,3,0.0,0.12999963760375977,0.36999964714050293,0.6999995708465576,0.6699995994567862,2,0.0,-6.333290948104961,6.4000000953674325,-1.6000000000000054,6.429999828338622,-1.1818134528603854,6.53000020980835,0.0
5684,2007-03-22,6.050000190734862,6.329999923706055,6.050000190734862,6.25,8789100.0,-0.07066052564885761,-1.799999999999984,-2.2222163353537163,39.41177955547576,41.572743778731336,0.4916464648108203,0.5374291964022548,0.7324700922513694,0.8687138702735391,12.289394731254538,0.46000003814697354,-0.09845201304109885,-0.49999978542328005,-0.9372639349673602,-0.06273563587919995,-0.7186318601953197,-0.28136771065124044,0.5835996532440184,0.0,-47.82550119161354,0.21863207477203986,3,0.3550000190734872,0.5049998760223398,0.8424997329711923,1.1599996089935312,0.8399996757507342,3,0.057851222082367704,2.411762725936589,6.510000228881836,-6.333290948104961,6.4000000953674325,-1.6000000000000054,6.429999828338622,0.057851222082367704
5685,2007-03-23,5.869999885559082,6.070000171661378,5.809999942779541,6.050000190734862,7529800.0,-0.02975211562000246,1.363635575476717,0.9000023841880563,39.18129617091617,41.13580177940457,0.6121775223347861,0.6648838288290229,0.8945323192438384,1.0454695113251926,13.141903062597748,0.2600002288818368,-0.11401625951796479,-0.6250000953674313,-1.1135425006120263,-0.13645769012283626,-0.8692712979897292,-0.38072889274513333,0.7169119861602775,7.058817589571073,-44.52568530415232,0.24427120262229765,3,0.4049999713897705,0.565000057220459,1.0225000381469727,1.3399999141693115,1.0199999809265146,4,0.05451451071551405,-1.799999999999984,6.050000190734862,2.411762725936589,6.510000228881836,-6.333290948104961,6.4000000953674325,0.05451451071551405
5686,2007-03-26,6.039999961853027,6.050000190734862,5.820000171661378,5.860000133514403,4554700.0,0.02896083127908855,1.2999969005629082,-0.9999973509091779,35.8024753133878,40.265369626753866,0.38026783477830595,0.4369526219064124,0.6975612246893332,0.8758947814737077,14.001535683879974,0.23000001907348455,-0.12916009972136688,-0.4040000200271603,-0.8557754767330756,0.04777543667875506,-0.629887748380118,-0.17811229167420262,0.4692207169723499,31.081073244096117,-19.38218317300926,0.2258877283529575,3,0.20000004768371582,0.39499998092651367,0.8524999618530273,1.1699998378753662,0.929999828338623,0,0.04801323902062693,1.363635575476717,5.869999885559082,-1.799999999999984,6.050000190734862,2.411762725936589,6.510000228881836,0.04801323902062693
5687,2007-03-27,6.0,6.070000171661378,5.9099998474121085,6.0,3247500.0,-0.006622510282393357,1.285713312579611,0.0,34.54545296913389,39.61914856828908,0.3680467543645287,0.44627753153527294,0.7050559766106437,0.9140160865959981,15.821237773493447,0.16000032424926935,-0.15707578314756798,-0.4099999904632572,-0.88855045937248,0.06855047844596562,-0.6492752249178686,-0.17072475600864578,0.43929860522079345,25.675674804899597,-21.70466480645852,0.23927523445461155,3,0.2349998950958252,0.434999942779541,0.8924999237060547,1.2099997997283936,1.0,1,0.02666664123535134,1.2999969005629082,6.039999961853027,1.363635575476717,5.869999885559082,-1.799999999999984,6.050000190734862,0.02666664123535134
5688,2007-03-28,5.880000114440918,6.050000190734862,5.880000114440918,6.019999980926514,3083200.0,-0.019999980926513672,-1.4285748345543656,-100.0,31.034495043362,38.66363008299131,0.43327947949625223,0.5371089943918381,0.7940322316949207,1.0325381449875124,17.76851544978411,0.17000007629394442,-0.1842166659093767,-0.49399988651275617,-1.0184906239651408,0.030490850939628444,-0.7562452552389489,-0.23175451778656342,0.4963686245357506,13.46157196710924,-28.798521244787654,0.26224536872619236,3,0.3549997806549072,0.554999828338623,1.0149998664855957,1.3299996852874756,1.1900000572204599,2,0.26700674562376236,1.285713312579611,6.0,1.2999969005629082,6.039999961853027,1.363635575476717,5.869999885559082,0.26700674562376236
5689,2007-03-29,5.670000076293945,5.809999942779541,5.559999942779541,5.809999942779541,6043800.0,-0.03571429150676808,2.571431977411521,1.0,22.950838894259462,37.442678004482424,0.5506941651480162,0.7194114863696068,0.9708959095459866,1.2450933706566722,19.326412999842645,0.32000017166137695,-0.21381409550631592,-0.6629999399185182,-1.270881508580576,-0.05511837125646046,-0.9669407242495467,-0.3590591555874898,0.6497317830630109,21.568643950528596,-13.845271068050536,0.3039407843310289,3,0.4399998188018799,0.6399998664855957,1.2049999237060547,1.5399997234344482,1.2899999618530273,3,0.2663138856660565,-1.4285748345543656,5.880000114440918,1.285713312579611,6.0,1.2999969005629082,6.039999961853027,0.2663138856660565
5690,2007-03-30,5.75,5.789999961853027,5.6500000953674325,5.6599998474121085,2751100.0,0.014109333797107215,-1.5454600625959345,-0.6428588458486241,25.000006340917636,35.67868782036424,0.38936110212301234,0.6191762932625959,0.8712235897837495,1.1620722601667426,20.968501269337068,0.13999986648559481,-0.23430580784244448,-0.5500000238418581,-1.2097288456730535,0.10972879798933732,-0.8798644347574553,-0.22013561292626083,0.47856402936766607,37.25489646093483,7.420547704962736,0.3298644109155976,3,0.30500006675720215,0.559999942779541,1.1024999618530273,1.4599997997283936,1.3400001525878915,4,0.19826084634532104,2.571431977411521,5.670000076293945,-1.4285748345543656,5.880000114440918,1.285713312579611,6.0,0.19826084634532104
5691,2007-04-02,5.710000038146973,5.71999979019165,5.559999942779541,5.690000057220459,2988600.0,-0.006956515104874272,7.0000953686594745,0.22222163353536847,25.96685956174194,33.850088508234236,0.3536819963751938,0.6508010493112781,0.8919702659523292,1.1992667759221316,22.104090214738378,0.19000005722045898,-0.26738936784400824,-0.5634999990463259,-1.274000938581354,0.14700094048870227,-0.9187504688138395,-0.20824952927881224,0.43833630083011865,29.411770205731713,1.2823925764662683,0.355250469767514,4,0.3450000286102295,0.5999999046325684,1.0999999046325684,1.499999761581421,1.4400000572204599,0,0.20665495979953818,-1.5454600625959345,5.75,2.571431977411521,5.670000076293945,-1.4285748345543656,5.880000114440918,0.20665495979953818
5692,2007-04-03,5.690000057220459,5.8400001525878915,5.670000076293945,5.710000038146973,3242000.0,-0.003502623606462252,-4.666674613960246,-1.0,26.553680535350566,31.160764931616136,0.2932114176352494,0.6398098338787515,0.9007918367075032,1.2139214565636198,23.31846775105993,0.1700000762939462,-0.2867548890760361,-0.5429999828338623,-1.290517985045172,0.2045180193774474,-0.9167589839395172,-0.16924098172820745,0.38773591421292597,26.530622174862955,-0.9016447365939584,0.37375900110565463,4,0.25499987602233887,0.5399999618530273,1.1224998235702515,1.5199997425079346,1.2699999809265137,1,0.22495601407717136,7.0000953686594745,5.710000038146973,-1.5454600625959345,5.75,2.571431977411521,5.670000076293945,0.22495601407717136
5693,2007-04-04,5.710000038146973,5.71999979019165,5.6500000953674325,5.6500000953674325,3301600.0,0.0035149351011225516,-1.3333253860398235,-2.9999999999999556,22.619050322205595,29.29490612791945,0.16516649385011828,0.5868931590856761,0.8676810991118469,1.1897559108727709,24.816583947643757,0.06999969482421786,-0.32017099465066146,-0.48299999237060565,-1.253375144914136,0.28737516017292464,-0.8681875686423712,-0.09781241609884006,0.305607609847951,53.571422489326345,29.480392257090088,0.38518757627176514,4,0.10500001907348633,0.4500000476837158,1.1099998950958252,1.499999761581421,1.4800000190734863,2,0.2259194313896471,-4.666674613960246,5.690000057220459,7.0000953686594745,5.710000038146973,-1.5454600625959345,5.75,0.2259194313896471
5694,2007-04-05,5.829999923706055,5.889999866485597,5.670000076293945,5.699999809265138,2562000.0,0.02101574163877329,-1.3157923796234579,2.1666706403134586,29.41175975601648,28.209402081819487,0.011932571914488044,0.43318413728596106,0.7231217503403871,1.0670443248751873,26.270119703260242,0.21999979019165128,-0.35628445280508103,-0.3275001049041748,-1.0959811811849836,0.44098097137663395,-0.7117406430445792,0.05674043323622957,0.1309347996630228,81.8181949541945,56.80016810726196,0.38424053814040454,4,-0.014999866485595703,0.3300001621246338,0.9950000047683716,1.3799998760223389,1.5,3,0.2126930127242732,-1.3333253860398235,5.710000038146973,-4.666674613960246,5.690000057220459,7.0000953686594745,5.710000038146973,0.2126930127242732
5695,2007-04-09,5.929999828338622,5.960000038146973,5.769999980926514,5.8400001525878915,4119600.0,0.017152642528509565,1.5333324856233688,0.6923045886366048,35.29411599710305,28.152917713343403,-0.0879054989410264,0.2905889959651775,0.6014746872061094,0.9664833980022118,28.005747934182185,0.19000005722045898,-0.4174814518641101,-0.19100019931793266,-0.927675562182233,0.5456751635463677,-0.5593378807500828,0.17733748211421752,-0.36999988555908114,92.4999493360638,62.730431581224224,0.36833768143215023,4,-0.11499977111816317,0.23000025749206632,0.840000033378602,1.2500000000000009,1.2100000381469744,0,0.17369312641226853,-1.3157923796234579,5.829999923706055,-1.3333253860398235,5.710000038146973,-4.666674613960246,5.690000057220459,0.17369312641226853
5696,2007-04-10,6.139999866485597,6.1599998474121085,5.889999866485597,5.9099998474121085,4740300.0,0.03541316091501634,1.0,2.5555649745951543,43.08510071662534,29.101767463064675,-0.3153960772051887,0.0392858382024146,0.380525629915355,0.7542636903405731,29.753604646137887,0.2699999809265119,-0.4192920923572494,0.04649984836578458,-0.6401020440127985,0.7331017407443676,-0.29680109782350694,0.3898007945550761,-0.5719999217987066,96.0784332058342,60.3927831028022,0.34330094618929163,4,-0.2799999713897714,0.020000219345091885,0.6299999952316275,1.0399999618530265,1.1600003242492658,1,0.15472317699675364,1.5333324856233688,5.929999828338622,-1.3157923796234579,5.829999923706055,-1.3333253860398235,5.710000038146973,0.15472317699675364
5697,2007-04-11,6.130000114440918,6.190000057220459,6.010000228881836,6.1500000953674325,4805700.0,-0.0016286241469256613,2.6,-0.08695643159979172,39.32583788069962,30.023027778324412,-0.3185114215951037,0.014592326000261835,0.3837477244172529,0.7627614507585774,30.8921181022934,0.17999982833862305,-0.40706915613184513,0.05900008678436297,-0.5888758534052725,0.7068760269739984,-0.26493788331045476,0.3829380568791807,-0.5383201736450189,88.88889870035372,54.257206228944284,0.3239379700948178,4,-0.25500011444091797,0.029999971389770508,0.5099997520446777,0.9649996757507324,1.0899996757507324,2,0.16639477355369392,1.0,6.139999866485597,1.5333324856233688,5.929999828338622,-1.3157923796234579,5.829999923706055,0.16639477355369392
5698,2007-04-12,6.199999809265138,6.25,6.130000114440918,6.130000114440918,4785300.0,0.011419199595007479,-2.42858310626703,-3.499988079059565,55.395672100554435,33.62800924569052,-0.37810764925858376,-0.08496645519716939,0.30990069401456655,0.687021088082167,31.62744275754159,0.11999988555908203,-0.3998799380608,0.1449997901916511,-0.4712196411696352,0.7612192215529374,-0.16310992548899161,0.4531095058722938,-0.5724206614837648,91.37927632552541,50.20368473027084,0.30810971568064316,4,-0.2949998378753671,-0.03999972343444913,0.4400000572204581,0.8949999809265128,1.0500001907348624,3,0.12258068584874926,2.6,6.130000114440918,1.0,6.139999866485597,1.5333324856233688,5.929999828338622,0.12258068584874926
5699,2007-04-13,6.3400001525878915,6.3400001525878915,6.110000133514403,6.190000057220459,3264100.0,0.022580701230593636,2.066664971246725,2.1428678474114298,67.40742467559164,38.33994461620985,-0.46161786020241635,-0.2611986207751942,0.1659886054053592,0.5421955668218077,32.25064344837957,0.2300000190734881,-0.38289050262607116,0.2995001316070569,-0.2717580013215741,0.8707582645356879,0.013871065142740946,0.5851291980713729,-0.6626273366290283,100.0,52.257160916979046,0.2856290664643156,4,-0.3900001049041757,-0.18000006675720304,0.2999997138977042,0.6049997806549063,0.8999996185302725,4,0.13406938236201937,-2.42858310626703,6.199999809265138,2.6,6.130000114440918,1.0,6.139999866485597,0.13406938236201937
5700,2007-04-16,6.3400001525878915,6.389999866485597,6.25,6.3499999046325675,2776000.0,0.0,2.111119352770657,-0.06666497124672541,62.71187947489694,42.42272460656041,-0.41250429301276803,-0.2910869670613172,0.15651577473083744,0.5365230422431635,32.82530177892415,0.1399998664855966,-0.34595686022551764,0.3090001344680795,-0.23358242320053613,0.8515826921366951,0.03770885563377213,0.5802914133023869,-0.5963646029661254,90.00005722045898,38.49107756038134,0.27129127883430765,4,-0.32000017166137695,-0.18000006675720304,0.2999997138977042,0.6049997806549063,1.069999694824217,0,0.15615137969895154,2.066664971246725,6.3400001525878915,-2.42858310626703,6.199999809265138,2.6,6.130000114440918,0.15615137969895154
5701,2007-04-17,6.260000228881836,6.3499999046325675,6.230000019073486,6.3499999046325675,3667400.0,-0.012618284192532858,1.6666737309463462,9.00019073959428,60.65575308263668,46.21184377848109,-0.27522512137476696,-0.23660696041171825,0.22462842142516237,0.6138404264959547,32.96762862452928,0.11999988555908114,-0.2708025875098796,0.23750019073486328,-0.2836676186364313,0.7586680001061579,-0.023083713950784457,0.498084095420511,-0.4388009612364101,65.78953642600155,10.55788931252033,0.2605839046856473,4,-0.24000024795532138,-0.10000014305114746,0.3399996757507324,0.6849997043609619,1.2099995613098145,1,0.1405750168416442,2.111119352770657,6.3400001525878915,2.066664971246725,6.3400001525878915,-2.42858310626703,6.199999809265138,0.1405750168416442
5702,2007-04-18,6.389999866485597,6.6599998474121085,6.210000038146973,6.21999979019165,4746300.0,0.020766714512881368,-3.736850558904568,-1.8888965418585346,70.73171299033334,51.557695186050836,-0.33021302352639026,-0.3872486427734172,0.08239513722404634,0.4793322159601372,33.42563199197282,0.44999980926513583,-0.19615198639147557,0.36799983978271555,-0.15166002602866513,0.8876597055940962,0.10816990687702521,0.6278297726884059,-0.5005445269793505,50.909068840583174,-9.209389155590166,0.25982993290569023,4,-0.22499990463256925,-0.24000000953674405,0.17500007152557284,0.5550000667572013,0.7600002288818359,2,0.1424100693682413,1.6666737309463462,6.260000228881836,2.111119352770657,6.3400001525878915,2.066664971246725,6.3400001525878915,0.1424100693682413
5703,2007-04-19,6.510000228881836,6.670000076293945,6.25,6.3499999046325675,6357200.0,0.018779399828413146,-1.33333289181761,0.9411779555475774,86.84213168074302,57.93884762213156,-0.36296954730112496,-0.5346613717124811,-0.04289386810180851,0.35707201831167623,33.416406827832375,0.4200000762939453,-0.1139554388920887,0.4880002021789549,-0.03165966363242578,1.0076600679903356,0.22817026927326456,0.7478301350846452,-0.512668658268769,71.42859575700041,6.168070024077593,0.25982993290569023,4,-0.29000020027160645,-0.3950002193450928,0.054999709129333496,0.4349997043609619,0.8299999237060556,3,0.1090629088091084,-3.736850558904568,6.389999866485597,1.6666737309463462,6.260000228881836,2.111119352770657,6.3400001525878915,0.1090629088091084
5704,2007-04-20,6.4000000953674325,6.5999999046325675,6.309999942779541,6.579999923706055,3471000.0,-0.016897101328258612,1.6363658038073448,-1.1249966472455142,77.77779136288662,62.65925599610752,-0.18283948371475134,-0.41855522907040754,0.05269327727524953,0.46015794168932,32.70537424477219,0.28999996185302646,-0.02868149429042699,0.3605000734329229,-0.18600948880907087,0.9070096356749167,0.08724529231192601,0.6337548545539198,-0.2950415638454249,41.30435684002134,-26.36275001900131,0.273254781120997,4,-0.12000012397766202,-0.28500008583068936,0.1649998426437369,0.5449998378753653,0.9000000953674299,4,0.13281248311977834,-1.33333289181761,6.510000228881836,-3.736850558904568,6.389999866485597,1.6666737309463462,6.260000228881836,0.13281248311977834
5705,2007-04-23,6.190000057220459,6.380000114440918,6.130000114440918,6.3499999046325675,3835100.0,-0.03281250547152015,1.2727245141685488,0.8888888888888884,67.91045280681004,65.41762845057247,0.07590202808652613,-0.193260969276686,0.2458653151185448,0.6633894811168801,30.984145541779267,0.26999998092651456,0.06241054341066299,0.13450002670288086,-0.409848022096555,0.6788480755023167,-0.13767399769683664,0.40667405110259836,0.48000001907348633,11.111101299646258,-58.85888224598356,0.2721740243997179,4,0.15000009536743164,-0.07500004768371582,0.37499988079071045,0.7549998760223389,0.9099998474121085,0,0.16962838516825385,1.6363658038073448,6.4000000953674325,-1.33333289181761,6.510000228881836,-3.736850558904568,6.389999866485597,0.16962838516825385
5706,2007-04-24,6.329999923706055,6.429999828338622,6.110000133514403,6.300000190734862,4312900.0,0.02261710261574068,1.7826115801171163,-0.1874985098824661,71.9178102324712,69.03895871188043,-0.038344336675976365,-0.3271963285127022,0.09644250895072215,0.5199212345290807,29.24583374385249,0.31999969482421875,0.14065708818379896,0.25999989509582555,-0.2978909132998826,0.8178907034915337,-0.018945509102028524,0.5389452992936796,0.32920015335082997,39.28568083412461,-34.68456889860902,0.27894540419785413,4,0.06000018119812012,-0.21499991416931152,0.27250003814697266,0.6150000095367432,0.7600002288818368,1,0.17061610374771408,1.2727245141685488,6.190000057220459,1.6363658038073448,6.4000000953674325,-1.33333289181761,6.510000228881836,0.17061610374771408
5707,2007-04-25,6.1599998474121085,6.329999923706055,6.110000133514403,6.300000190734862,5361700.0,-0.026856252502830302,1.1999999999999893,-4.666719649044589,63.97515233617673,69.99223429361625,0.15238347011603715,-0.15240895115513187,0.25613946483371297,0.6867065475702487,27.546144836544773,0.21999979019165128,0.20014173203470786,0.08199982643127335,-0.4762531246787205,0.6402527775412672,-0.19712664912372357,0.36112630198627027,0.47723223190307706,8.928521251186757,-64.8286460973995,0.27912647555499676,4,0.23000025749206632,-0.04499983787536532,0.45000016689300626,0.7850000858306894,1.1100001335144052,2,0.2126623336411102,1.7826115801171163,6.329999923706055,1.2727245141685488,6.190000057220459,1.6363658038073448,6.4000000953674325,0.2126623336411102
5708,2007-04-26,7.449999809265138,7.489999771118164,6.5,6.5,14960500.0,0.20941558341027777,-1.0842104629136062,-6.785696282722876,79.13669138787408,71.29548615053652,-1.052319898907398,-1.3900250119876132,-1.0251951997586701,-0.6012749262896877,26.78897254229431,1.3299999237060556,0.26553184566737364,1.2934998035430914,0.4726844577167162,2.1143151493694665,0.8830921306299038,1.703907476456279,-1.3399996757507342,97.10145127845956,23.357500077831617,0.41040767291318775,4,-0.6499998569488534,-0.9249999523162851,-0.8424998521804818,-0.5049998760223398,-0.15999984741211026,3,-0.040268419003798184,1.1999999999999893,6.1599998474121085,1.7826115801171163,6.329999923706055,1.2727245141685488,6.190000057220459,-0.040268419003798184
5709,2007-04-27,7.179999828338622,7.429999828338622,7.110000133514403,7.4099998474121085,6121600.0,-0.03624160910591323,1.3703682772578683,-0.24210533184359315,71.18644204779422,72.23710421419177,-0.7270973967975545,-1.0551999976676756,-0.7511005874852481,-0.33559614204716137,25.216894866285422,0.3399996757507342,0.33908515389656735,0.9479998350143424,0.04221498258399414,1.8537846874446906,0.4951074087991678,1.400892261229517,-1.0699996948242188,77.53623013134789,5.910125579856256,0.4528924262151742,4,-0.379999876022338,-0.6549999713897696,-0.6049997806549063,-0.2349998950958243,0.11000013351440519,4,0.02228416825551527,-1.0842104629136062,7.449999809265138,1.1999999999999893,6.1599998474121085,1.7826115801171163,6.329999923706055,0.02228416825551527
5710,2007-04-30,6.889999866485597,7.199999809265138,6.889999866485597,7.1599998474121085,8172100.0,-0.040389967797551996,-1.2962960346572487,1.1739128631995694,62.376238714459475,72.4282692843943,-0.3921099502205738,-0.7119153466289836,-0.4615809123649841,-0.049731526131711945,23.22631568887519,0.309999942779541,0.37293529913061896,0.6009998798370368,-0.3204154273455915,1.5224151870196652,0.14029222624572313,1.0617075334283506,-0.7523997402191176,56.52173462346622,-11.515139780279263,0.46070765359131394,4,-0.08999991416931241,-0.36500000953674405,-0.4099997282028207,-0.029999732971192294,0.40000009536743075,0,0.059506579418614036,1.3703682772578683,7.179999828338622,-1.0842104629136062,7.449999809265138,1.1999999999999893,6.1599998474121085,0.059506579418614036
5711,2007-05-01,6.889999866485597,7.0999999046325675,6.809999942779541,6.9099998474121085,7587000.0,0.0,-2.222224871320062,0.07407400866430229,62.582777431202416,71.5228320000464,-0.3278203452472681,-0.65243049116253,-0.4659396484122915,-0.05981669811799506,20.821882771377087,0.28999996185302646,0.3796569330975377,0.541999888420106,-0.3744140877799236,1.4584138646201357,0.08379290032009123,1.0002068765201209,-0.7253517473220841,56.52173462346622,-8.510778620877069,0.45820698810001464,5,-0.08999991416931241,-0.36500000953674405,-0.5349999666213998,-0.14999985694885343,0.32000017166137606,1,0.0304789611344487,-1.2962960346572487,6.889999866485597,1.3703682772578683,7.179999828338622,-1.0842104629136062,7.449999809265138,0.0304789611344487
5712,2007-05-02,6.96999979019165,7.079999923706055,6.9000000953674325,6.920000076293945,5788000.0,0.011611019630811681,-3.000010596419529,-2.4999880790598983,62.706269432489826,68.84106952801828,-0.35413640482566056,-0.6657527305164672,-0.5555837766112468,-0.15017767776812896,19.099705773294556,0.1900000572204581,0.4015516819058842,0.5579998254775997,-0.343591649236064,1.4595913001912635,0.10720408812076787,1.0087955628344316,-0.778844637989045,47.474737257848545,-13.637463951938692,0.45079573735683165,5,-0.1699998378753662,-0.44499993324279785,-0.6324998140335083,-0.22999978065490723,0.4400000572204581,2,0.017216695266635273,-2.222224871320062,6.889999866485597,-1.2962960346572487,6.889999866485597,1.3703682772578683,7.179999828338622,0.017216695266635273
5713,2007-05-03,7.0,7.019999980926514,6.929999828338622,7.0,3680900.0,0.0043041909198571204,3.500011920940368,0.0,61.30136695492449,67.01035570491139,-0.3434366483320188,-0.6262629910143964,-0.5908874950259104,-0.1898309882968494,17.233795022253535,0.09000015258789151,0.43656591953114976,0.5235000371932985,-0.3507941791025555,1.3977942534891525,0.08635292904537195,0.9606471453412251,-0.7828679554190838,30.645176175980676,-24.492619321392613,0.4371471081479269,5,-0.20000004768371582,-0.47500014305114746,-0.6650000810623169,-0.25999999046325684,0.3299999237060547,3,0.03857142584664475,-3.000010596419529,6.96999979019165,-2.222224871320062,6.889999866485597,-1.2962960346572487,6.889999866485597,0.03857142584664475
5714,2007-05-04,7.070000171661378,7.0999999046325675,6.980000019073486,7.039999961853027,5425900.0,0.01000002452305404,1.6666737309463462,100.0,62.207357166152214,66.37667841150495,-0.34464582888782136,-0.6309515109554811,-0.6670990162455208,-0.2694945635639785,16.414948857009904,0.11999988555908114,0.452064528820439,0.5315001964569097,-0.3254533373428865,1.388453730256706,0.1030234295570116,0.9599769633568078,-0.8274107725497171,66.66674817731997,15.280379172892168,0.42847676689989833,5,-0.27000021934509366,-0.5450003147125253,-0.7350002527236947,-0.3300001621246347,0.03999996185302557,4,0.031117367022630793,3.500011920940368,7.0,-3.000010596419529,6.96999979019165,-2.222224871320062,6.889999866485597,0.031117367022630793
5715,2007-05-07,6.960000038146973,7.130000114440918,6.9099998474121085,7.050000190734862,2804200.0,-0.015558717233886021,-1.3157857752346411,-2.999984105539101,61.58939905895726,65.2290771700034,-0.12732429662875244,-0.463598804994918,-0.5689074260838076,-0.16925689089391227,15.848404356888727,0.22000026702880948,0.4378530079383509,0.3700000524520872,-0.4562278131995354,1.1962279181037099,-0.0431138803737241,0.7831139852778985,-0.6924624315951817,46.87500465661037,-2.5783616955428528,0.41311393282581127,5,-0.16000008583068848,-0.4350001811981201,-0.7500001192092896,-0.38499999046325684,0.23999977111816495,0,0.047413781881805006,1.6666737309463462,7.070000171661378,3.500011920940368,7.0,-3.000010596419529,6.96999979019165,0.047413781881805006
5716,2007-05-08,7.0900001525878915,7.1500000953674325,6.920000076293945,6.920000076293945,4521200.0,0.0186781772598279,-1.7058813629682923,-1.888886534141511,61.58940512372419,64.96399414639757,-0.15442005622264787,-0.5468135013624655,-0.7123503555910844,-0.30948033543779285,16.337077960336995,0.23000001907348722,0.4492419959333702,0.45250015258789134,-0.37403024177492217,1.2790305469507048,0.03923495540648503,0.8657653497692976,-0.7980133027447733,76.0000228881836,25.626571620620517,0.41326519718140664,5,-0.09500026702880948,-0.565000295639039,-0.9075001478195199,-0.560000181198121,0.11999988555908114,1,0.028208717201809286,-1.3157857752346411,6.960000038146973,1.6666737309463462,7.070000171661378,3.500011920940368,7.0,0.028208717201809286
5717,2007-05-09,7.1500000953674325,7.230000019073486,7.050000190734862,7.070000171661378,3517900.0,0.008462615160542697,-1.999999999999926,0.4705875753121855,60.81080667462361,62.92778473381419,-0.06617972113418435,-0.5549311331306948,-0.7731226568786678,-0.377861787496963,17.076012527239655,0.17999982833862394,0.49361284667928373,0.46150009632110667,-0.35903304957355964,1.282033242215773,0.051233523373773515,0.8717666692684398,-0.8340529870988131,75.00003725288335,26.162601707335057,0.41026657294733304,5,-0.030000209808350498,-0.5800001621246347,-0.967500090599061,-0.75000023841858,0.04999971389770508,2,0.008391600276818956,-1.7058813629682923,7.0900001525878915,-1.3157857752346411,6.960000038146973,1.6666737309463462,7.070000171661378,0.008391600276818956
5718,2007-05-10,6.960000038146973,7.210000038146973,6.949999809265138,7.079999923706055,2503700.0,-0.02657343422184888,-2.7142798754777218,-1.5,59.21052404552975,61.59712717800702,0.05252824315100835,-0.3215610116881198,-0.583539668562226,-0.19823152422537138,17.982287332110094,0.26000022888183505,0.5190753002244417,0.23350002765655553,-0.561782692691696,1.028782748004807,-0.1641413325175698,0.6311413878306809,-0.6205718766213622,15.625051222714358,-32.753936132444494,0.39764136017412566,5,0.059999942779541016,-0.3900001049041748,-0.8725000619888306,-0.5600001811981201,0.3000001907348633,3,0.064655144654991,-1.999999999999926,7.1500000953674325,-1.7058813629682923,7.0900001525878915,-1.3157857752346411,6.960000038146973,0.064655144654991
5719,2007-05-11,7.190000057220459,7.269999980926514,6.989999771118164,7.199999809265138,4278200.0,0.03304597957081645,2.7333337571883156,0.08333134650995344,66.33986704036563,62.03753032532993,-0.19657614787072042,-0.5108053611981518,-0.8077465596553886,-0.4375288496952523,19.433003768144907,0.309999942779541,0.5815929284841275,0.4210000514984129,-0.37815470413146546,1.2201548071282913,0.021422673683473725,0.8205774293133521,-0.8275604635029978,77.7778072121594,23.664984124087333,0.3995773778149392,5,-0.15000009536743164,-0.6100001335144043,-1.2024999856948853,-0.7900002002716064,0.059999942779541016,4,0.019471469453606227,-2.7142798754777218,6.960000038146973,-1.999999999999926,7.1500000953674325,-1.7058813629682923,7.0900001525878915,0.019471469453606227
5720,2007-05-14,7.329999923706055,7.429999828338622,7.300000190734862,7.300000190734862,5182900.0,0.019471469453606227,-7.666719649044214,-3.000047684898015,66.33986704036563,62.45498472634806,-0.29904624941941726,-0.6037907537107285,-0.9376280145025886,-0.5918544939461245,21.35048824116489,0.23999977111816317,0.47978522537442814,0.5114999294281004,-0.2983414576434109,1.3213413164996117,0.10657923589234475,0.9164206229638561,-0.9450091264405795,80.3921660291695,23.39571298090508,0.4049206935357558,5,-0.16499996185302734,-0.7000000476837158,-1.342499852180481,-0.9300000667572021,-0.15999984741210938,0,-0.030013614253957432,2.7333337571883156,7.190000057220459,-2.7142798754777218,6.960000038146973,-1.999999999999926,7.1500000953674325,-0.030013614253957432
5721,2007-05-15,7.139999866485597,7.4099998474121085,7.0999999046325675,7.369999885559082,3021700.0,-0.025920881200281687,1.0000000000000115,-7.6667355437578895,65.90908914980412,62.810853583827424,-0.07806355445124336,-0.3630993200632586,-0.7340282941336129,-0.4121613358198024,22.944462611019524,0.309999942779541,0.4116854370884422,0.27749989032745415,-0.4995356104247701,1.0545353910796784,-0.11101786004865843,0.6660176407035667,-0.7329088897430678,39.583343681361676,-22.522892191463946,0.3885177503761122,5,0.02999997138976873,-0.4500000476837167,-1.1524997949600229,-0.740000009536744,0.20000028610229492,1,0.008403353487606458,-7.666719649044214,7.329999923706055,2.7333337571883156,7.190000057220459,-2.7142798754777218,6.960000038146973,0.008403353487606458
5722,2007-05-16,7.300000190734862,7.3400001525878915,7.070000171661378,7.139999866485597,3781500.0,0.022409009417533765,1.2499975164756836,-0.695653526003167,46.153857439928274,61.12779697105007,-0.2082279628447603,-0.4758249532757439,-0.886671208758341,-0.573818895925343,23.579449832199455,0.26999998092651367,0.3989120420356027,0.3920001983642569,-0.37504743748530966,1.1590478342138235,0.00847638043947363,0.7755240162890402,-0.8712510381048206,72.91674324207521,14.607735119796601,0.3835238179247833,5,-0.13000035285949707,-0.5500001907348624,-1.2900002002716056,-0.9000003337860099,-0.09000015258788974,2,-0.01232878770361101,1.0000000000000115,7.139999866485597,-7.666719649044214,7.329999923706055,2.7333337571883156,7.190000057220459,-0.01232878770361101
5723,2007-05-17,7.21999979019165,7.440000057220459,7.199999809265138,7.300000190734862,3125900.0,-0.010958958692185772,-2.999992052738075,-0.5000014901130996,51.136361789113515,59.897686373601324,-0.10475485542650276,-0.35827481409539796,-0.8004137029758116,-0.4975544676000361,24.31706955903074,0.24000024795532138,0.38467576439550655,0.2764998197555544,-0.47861675578922114,1.03161639530033,-0.10105846801683338,0.6540581075279421,-0.7700256251918463,51.11108285411229,-4.56894025862038,0.37755828777238776,5,-0.04499983787536621,-0.4199998378753662,-1.2024997472763062,-0.9099998474121094,-0.029999732971191406,3,-0.0027700805412325114,1.2499975164756836,7.300000190734862,1.0000000000000115,7.139999866485597,-7.666719649044214,7.329999923706055,-0.0027700805412325114
5724,2007-05-18,7.25,7.300000190734862,7.070000171661378,7.230000019073486,3656300.0,0.004155153833813818,2.8333220747122367,-0.24999850989134406,61.999993006394995,59.94330792331663,-0.11905708089551403,-0.33869517563184104,-0.824646323554842,-0.5309944606695396,24.886496950042794,0.23000001907348455,0.36530081462729225,0.26400003433227504,-0.45723868294530856,0.9852387516098586,-0.09661932430651632,0.6246193929710664,-0.7792253228778288,48.64861730068833,-6.638873046524097,0.3606193586387917,5,-0.06999993324279785,-0.4500000476837158,-1.2174999713897705,-0.940000057220459,0.010000228881835938,4,0.0013793419147360986,-2.999992052738075,7.21999979019165,1.2499975164756836,7.300000190734862,1.0000000000000115,7.139999866485597,0.0013793419147360986
5725,2007-05-21,7.239999771118164,7.360000133514403,7.130000114440918,7.230000019073486,3319300.0,-0.0013793419147359876,-1.1904809480450687,0.49998807905967624,61.58938807965254,59.943306029530895,-0.0728197964138193,-0.2592923397446203,-0.8127443406238015,-0.5218126707499948,26.461524299369866,0.23000001907348544,0.35074662622396247,0.2014998197555542,-0.42201402454060055,0.825013664051709,-0.11025710239252362,0.513256741903632,-0.748840592116073,45.94585190206522,-8.806070701796472,0.3117569221480775,5,-0.04499983787536621,-0.4399998188018799,-1.184999704360962,-0.929999828338623,0.1400003433227539,0,0.0013812471267926618,2.8333220747122367,7.25,-2.999992052738075,7.21999979019165,1.2499975164756836,7.300000190734862,0.0013812471267926618
5726,2007-05-22,7.4099998474121085,7.420000076293945,7.1500000953674325,7.21999979019165,3605800.0,0.02348067426356959,1.5714220838640887,19.00047684898184,63.74998621644149,60.26988153417732,-0.21529490626219872,-0.3628357548832559,-0.9797951814772192,-0.695323397320581,27.9711479045603,0.2699999809265128,0.33115661098022464,0.31749989986419624,-0.2301025459134438,0.8651023456418363,0.043698676975376216,0.5913011227530163,-0.8988638565676963,91.89183267907792,34.72320922162991,0.27380122288881986,5,-0.21499991416931064,-0.6099998950958243,-1.3199998140335074,-1.0999999046325675,-0.09999990463256747,1,-0.03238863374632617,-1.1904809480450687,7.239999771118164,2.8333220747122367,7.25,-2.999992052738075,7.21999979019165,-0.03238863374632617
5727,2007-05-23,7.46999979019165,7.75,7.449999809265138,7.710000038146973,5903500.0,0.008097158436581653,-1.142856899573068,-1.2631588193515577,64.41715781334973,60.848396397268424,-0.25158631157236044,-0.3369366637011568,-1.0325417017679275,-0.7577223739699219,29.88655452033624,0.3400001525878915,0.32424361461357876,0.31199984550476056,-0.04680512582486518,0.6708048168343863,0.1325973598399477,0.49140233116957344,-0.9392865237417629,58.823488162865125,-1.6299406022410707,0.17940248566481282,5,-0.09999990463256836,-0.5399997234344482,-1.3799997568130493,-1.1599998474121094,-0.11999988555908292,2,-0.017402897089027092,1.5714220838640887,7.4099998474121085,-1.1904809480450687,7.239999771118164,2.8333220747122367,7.25,-0.017402897089027092
5728,2007-05-24,7.1500000953674325,7.460000038146973,7.119999885559082,7.449999809265138,3456000.0,-0.042837979091296274,1.1249998137355968,1.2499975164757002,52.1276563365535,59.269261874622636,0.10973948034121683,-0.04275672971634936,-0.7069231855867111,-0.4431245542471771,28.210738383881928,0.34999990463256836,0.30070098842246207,0.007000136375427957,-0.32444641266934493,0.33844668542020084,-0.15872313814695804,0.17272341089781396,-0.5705153595755403,11.76469763257305,-45.92397325384245,0.16572327452238642,5,0.25999999046325595,-0.22000002861023038,-0.9925001859664926,-0.8400001525878915,0.4600000381469709,3,0.008391600276818956,-1.142856899573068,7.46999979019165,1.5714220838640887,7.4099998474121085,-1.1904809480450687,7.239999771118164,0.008391600276818956
5729,2007-05-25,7.3400001525878915,7.3499999046325675,7.1599998474121085,7.230000019073486,2552100.0,0.02657343422184888,1.9230859519714003,-0.3666674613960245,59.693875565027454,58.53081837736284,-0.06341412160043003,-0.23205283147562827,-0.8925269318857527,-0.6354007552470913,26.444359061058233,0.19999980926513494,0.28079573381213496,0.18900017738342356,-0.1537380076122732,0.5317383623791203,0.017631084885574744,0.3603692698812724,-0.7136948062276751,34.92067096274176,-23.13882866181688,0.17136909249784854,5,0.06999993324279696,-0.41000008583068936,-1.1725001335144052,-1.0300002098083505,0.34999990463256747,4,-0.02043597987045631,1.1249998137355968,7.1500000953674325,-1.142856899573068,7.46999979019165,1.5714220838640887,7.4099998474121085,-0.02043597987045631
5730,2007-05-29,7.300000190734862,7.449999809265138,7.1599998474121085,7.369999885559082,2885500.0,-0.005449585970230042,1.5217438176902751,-0.6363600896452799,55.61497176207312,57.38702755650384,-0.03142144057993157,-0.16839548243612512,-0.8452810307197405,-0.6008067345043484,25.640790021995517,0.2899999618530291,0.2801427209374836,0.12850019931793089,-0.1971263047080365,0.45412670334389826,-0.034313052695052804,0.2913134513309146,-0.6287470582290551,28.571471821956468,-26.09429699224513,0.16281325201298366,5,0.10999989509582608,-0.37000012397766024,-1.1025002002716056,-0.9900002479553214,0.3699998855590829,1,-0.005479446686014411,1.9230859519714003,7.3400001525878915,1.1249998137355968,7.1500000953674325,-1.142856899573068,7.46999979019165,-0.005479446686014411
5731,2007-05-30,7.0999999046325675,7.21999979019165,7.070000171661378,7.210000038146973,5130700.0,-0.02739729875022945,1.3076928719981964,1.5714373297002653,48.7562148925883,57.67617838457718,0.18138245798795527,0.050745912517363045,-0.6369856261231588,-0.4087076342806393,24.99117136632779,0.23000001907348455,0.23034627355491644,-0.08200008869171249,-0.38193688444166707,0.21793670705824209,-0.23196848656668934,0.06796830918326435,-0.38559689742699277,4.411726550650032,-45.71220420333566,0.14996839787497715,5,0.310000181198121,-0.16999983787536532,-0.8724998235702506,-0.7899999618530265,0.6500000953674325,2,0.03943664979849615,1.5217438176902751,7.300000190734862,1.9230859519714003,7.3400001525878915,1.1249998137355968,7.1500000953674325,0.03943664979849615
5732,2007-05-31,7.0900001525878915,7.230000019073486,7.059999942779541,7.1599998474121085,5727700.0,-0.0014084157998581759,-1.6153834867769505,0.6363600896452557,53.55191399216741,57.944573073805394,0.17708324089441962,0.07399026173988243,-0.6176687971782213,-0.39732681040182616,24.29194946838054,0.1700000762939453,0.16719893113606688,-0.0979998588562001,-0.3845840127800013,0.1885842950676011,-0.2412919358181007,0.0452922181057005,-0.3341732656705396,7.500050663936202,-45.046740586792474,0.14329207696190074,5,0.314999818801879,-0.16000008583068936,-0.8375000953674325,-0.7800002098083505,0.6499996185302725,3,0.031029588921990037,1.3076928719981964,7.0999999046325675,1.5217438176902751,7.300000190734862,1.9230859519714003,7.3400001525878915,0.031029588921990037
5733,2007-06-01,7.269999980926514,7.4099998474121085,7.0999999046325675,7.0999999046325675,4151900.0,0.025387845481628313,-2.6470565135926196,-2.428583106267104,52.24718800128157,56.86092807323724,0.005500220271357215,-0.08932441611603537,-0.7896140125675988,-0.5774395971308177,23.74858609472204,0.319999694824217,0.12168632232366328,0.06849997043609601,-0.20597743091079934,0.34297737178299137,-0.06873873023735122,0.20573867110954325,-0.4744061694858557,53.84618206137984,4.305428350478515,0.13723870067344765,6,0.13499999046325684,-0.14499998092651367,-1.0174999237060547,-0.9600000381469727,0.3899998664855948,4,0.011004116081972493,-1.6153834867769505,7.0900001525878915,1.3076928719981964,7.0999999046325675,1.5217438176902751,7.300000190734862,0.011004116081972493
5734,2007-06-04,7.289999961853027,7.389999866485597,7.239999771118164,7.25,1779600.0,0.0027510290204930676,-3.999968211078469,0.23529378765609274,48.795182453320244,55.43934967031142,-0.009196142554555031,-0.09696914824091518,-0.7863314654132365,-0.6004711434810872,22.980318051233183,0.15000009536743253,0.13425687196188374,0.07749996185302699,-0.19238297443918295,0.34738289814523693,-0.057441506293078426,0.2124414299991324,-0.4562299028699961,58.974384054559835,12.785224884043906,0.13494146814610516,6,0.11500000953674316,-0.009999990463256836,-0.627500057220459,-0.7650001049041748,0.7899999618530273,0,0.04389577137666212,-2.6470565135926196,7.269999980926514,-1.6153834867769505,7.0900001525878915,1.3076928719981964,7.0999999046325675,0.04389577137666212
5735,2007-06-05,7.289999961853027,7.380000114440918,7.210000038146973,7.260000228881836,2229900.0,0.0,-1.6153834867769505,0.7499940395298381,55.10204147832417,54.478466921631714,-0.001517302307676438,-0.07481454911749275,-0.7567660664035145,-0.6020964477480986,22.44718708630425,0.1700000762939453,0.14158344907172005,0.060999965667724254,-0.18299305086402917,0.3049929821994777,-0.06099654259815246,0.18299647393360097,-0.41958070522931745,65.71430906958162,17.91751227660886,0.12199650826587667,6,0.11500000953674316,-0.009999990463256836,-0.627500057220459,-0.7650001049041748,0.939999580383299,1,0.05486969786838736,-3.999968211078469,7.289999961853027,-2.6470565135926196,7.269999980926514,-1.6153834867769505,7.0900001525878915,0.05486969786838736
5736,2007-06-06,7.289999961853027,7.289999961853027,7.1500000953674325,7.199999809265138,2797600.0,0.0,2.1111028694951695,3.000031789426807,49.61831199700069,52.834150719815156,-0.022718463671198563,-0.062254642985371866,-0.7320715419592494,-0.6090074102852334,21.733864679574072,0.13999986648559481,0.12703179822845012,0.05099997520446742,-0.18527811949186823,0.28727806990080307,-0.06713907214369996,0.1691390225526348,-0.38439747549426606,65.71430906958162,20.223603186569306,0.11813904734816777,6,-0.029999971389770508,-0.009999990463256836,-0.627500057220459,-0.7650001049041748,1.0399999618530273,2,0.0521262162454561,-1.6153834867769505,7.289999961853027,-3.999968211078469,7.289999961853027,-2.6470565135926196,7.269999980926514,0.0521262162454561
5737,2007-06-07,7.210000038146973,7.309999942779541,7.179999828338622,7.21999979019165,5061500.0,-0.010973926491725239,-2.7142798754776187,-0.1111081676768544,49.618330057959376,52.55533668886025,0.018463616820788786,0.02368515094008039,-0.626508036698703,-0.5386892049158645,20.792400536827575,0.13000011444091886,0.11148730962661091,-0.031999945640563965,-0.2650212332909634,0.20102134200983546,-0.14851058946576323,0.0845106981846353,-0.27062165124256143,35.483920586602395,-8.911843623873324,0.11651064382519953,6,0.04499983787536621,0.11500000953674316,-0.5475001335144043,-0.6850001811981201,1.25,3,0.07489597212149413,2.1111028694951695,7.289999961853027,-1.6153834867769505,7.289999961853027,-3.999968211078469,7.289999961853027,0.07489597212149413
5738,2007-06-08,7.4099998474121085,7.429999828338622,7.179999828338622,7.179999828338622,3896700.0,0.0277392244392467,-1.173912863199577,-23.000572218778313,55.4054019222987,52.07883961744595,-0.15732064966981252,-0.1484862027624354,-0.7942246366352963,-0.745549645609076,20.436524563145948,0.25,0.08128639838775964,0.14549987316131485,-0.05788975333313484,0.34888949965576455,0.04380505991409045,0.24719468640853925,-0.4381965959838734,92.85714285714282,46.97522393577951,0.10169481324722476,6,-0.15499997138976962,-0.0799999237060538,-0.7474999427795401,-0.884999990463256,0.9499998092651376,4,0.04453440357644611,-2.7142798754776187,7.210000038146973,2.1111028694951695,7.289999961853027,-1.6153834867769505,7.289999961853027,0.04453440357644611
5739,2007-06-11,7.329999923706055,7.460000038146973,7.289999961853027,7.389999866485597,2156300.0,-0.010796211248775278,-1.4285748345543783,-0.26086929479936943,52.903232157667674,51.77753521695645,-0.08815933155959943,-0.060565278545814394,-0.6754355352009069,-0.6724661892720158,19.92374731135903,0.1700000762939453,0.040417829589223686,0.0584999561309818,-0.1437270520067946,0.2607269642687582,-0.04261354793790684,0.15961346019987044,-0.3270688023349493,58.06447147205799,11.687056894041326,0.1011135040688884,6,-0.06999993324279785,0.0,-0.6675000190734863,-0.8050000667572021,0.9200000762939453,0,0.045020453907345326,-1.173912863199577,7.4099998474121085,-2.7142798754776187,7.210000038146973,2.1111028694951695,7.289999961853027,0.045020453907345326
5740,2007-06-12,7.110000133514403,7.380000114440918,7.110000133514403,7.269999980926514,3762700.0,-0.030013614253957432,-2.3750029802350547,2.666666666666642,40.62500279396954,50.87406720599881,0.11404800655287328,0.14978727570378236,-0.42098226647558246,-0.45418583568608106,18.633826055864684,0.26999998092651456,0.04107228487531689,-0.15049984455108767,-0.36300115330087124,0.0620014641986959,-0.256750498925979,-0.04424919017619633,-0.07718625699814208,0.0,-38.942170427520686,0.10625065437489178,6,0.14999985694885343,0.21999979019165128,-0.44750022888183505,-0.5850002765655509,1.7699999809265146,1,0.13642753473651337,-1.4285748345543783,7.329999923706055,-1.173912863199577,7.4099998474121085,-2.7142798754776187,7.210000038146973,0.13642753473651337
5741,2007-06-13,7.199999809265138,7.269999980926514,7.119999885559082,7.119999885559082,4273900.0,0.012658182005722107,-2.750005960470162,-0.5000000000000028,41.71778530901562,49.55916401898195,0.04439350941723852,0.06799948934520561,-0.47348278789121867,-0.5447603750388206,18.229361908408272,0.15999984741211026,0.010285593332583609,-0.06350016593933017,-0.27046053510476487,0.14346020322610453,-0.16698035052204752,0.03998001864338718,-0.13849848780952634,25.71420007820176,-10.27056953804934,0.10348018458271724,6,0.0800001621246329,0.13500022888183505,-0.5374999046325692,-0.6749999523162851,1.5799999237060538,2,0.14305552225789775,-2.3750029802350547,7.110000133514403,-1.4285748345543783,7.329999923706055,-1.173912863199577,7.4099998474121085,0.14305552225789775
5742,2007-06-14,7.210000038146973,7.28000020980835,7.1500000953674325,7.199999809265138,3876800.0,0.001388920714826547,-1.3636458215930098,0.12500298023506845,52.27272645172615,49.5620016245869,0.05945799624422676,0.05366225297723748,-0.4444497497684532,-0.550972022957894,17.952804942084633,0.13000011444091708,-0.008390086911043149,-0.04899992942810094,-0.2565316896264074,0.1585318307702055,-0.1527658095272546,0.05476595067105272,-0.12095876954958573,28.5714091086823,-10.044241144057533,0.10376588009915333,6,0.07500004768371582,0.1399998664855957,-0.45000016689300537,-0.6850001811981201,1.5900001525878906,3,0.15533978913083768,-2.750005960470162,7.199999809265138,-2.3750029802350547,7.110000133514403,-1.4285748345543783,7.329999923706055,0.15533978913083768
5743,2007-06-15,7.199999809265138,7.320000171661378,7.170000076293945,7.320000171661378,4494600.0,-0.0013869942897261067,1.4999940395535376,-11.999761586878808,43.85963077726171,49.01360699391373,0.06535752046854526,0.06544258375217726,-0.3953724338133924,-0.5381609295438858,17.414280313387074,0.15000009536743253,0.003792671714082374,-0.05800015926361013,-0.26651359665218255,0.1505132781249623,-0.1622568779578959,0.04625655943067564,-0.08452019141164602,25.71420007820176,-12.816587205905773,0.10425671869428606,6,0.08500027656555087,0.15000009536743075,-0.35499989986419767,-0.6749999523162851,1.2500000000000009,4,0.17500003642506146,-1.3636458215930098,7.210000038146973,-2.750005960470162,7.199999809265138,-2.3750029802350547,7.110000133514403,0.17500003642506146
5744,2007-06-18,7.260000228881836,7.28000020980835,7.119999885559082,7.210000038146973,3836200.0,0.008333391834189907,2.555556732929259,-0.41666699780258204,48.275863486436485,48.255142772592876,0.0007309917714701797,0.0065664341065776455,-0.41866141819735514,-0.6012002421471347,17.349192854232665,0.16000032424926758,0.008369846059856911,0.001500248908996582,-0.2069803728239421,0.20998087064193527,-0.10274006195747276,0.10574055977546593,0.48999977111816406,55.55559480141512,15.113784332383737,0.10424031086646947,6,0.02499985694885254,0.1099996566772461,-0.4650002717971802,-0.7350003719329834,1.130000114440918,0,0.15151506792236402,1.4999940395535376,7.199999809265138,-1.3636458215930098,7.210000038146973,-2.750005960470162,7.199999809265138,0.15151506792236402
5745,2007-06-19,7.25,7.429999828338622,7.139999866485597,7.239999771118164,3317100.0,-0.001377441951317393,-1.7619038968942076,0.20000381468271378,57.73196535113665,49.15665981194132,0.004984727241170717,0.01829211470073666,-0.3745328363839455,-0.5932102053852368,17.301647843647324,0.28999996185302557,0.0028267596907518566,-0.008999991416930975,-0.21734171348567877,0.19934173065181682,-0.11317085245130443,0.09517086961744248,0.48739999771118203,41.93552852794201,-2.9372809535931665,0.10417086103437385,6,0.03500008583068848,0.1549999713897705,-0.440000057220459,-0.7250001430511475,0.7700004577636737,1,0.13793103448275867,2.555556732929259,7.260000228881836,1.4999940395535376,7.199999809265138,-1.3636458215930098,7.210000038146973,0.13793103448275867
5746,2007-06-20,7.170000076293945,7.300000190734862,7.1500000953674325,7.25,2313100.0,-0.011034472235317838,-1.500003973646782,-7.999809269502194,53.84615031925162,49.62641761875157,0.07394911857456954,0.0836802895027251,-0.2674004778036654,-0.51139494746967,17.059436847155528,0.15000009536742986,0.0008793658166554863,-0.07699992656707799,-0.2761665224550951,0.12216666932093911,-0.1765832245110861,0.022583371376930117,0.5550519191741952,16.12909676258278,-32.08845811316776,0.09958329794400839,6,0.11500000953674316,0.2349998950958252,-0.2725001573562622,-0.6450002193450928,0.6399998664855957,2,0.23849372663198687,-1.7619038968942076,7.25,2.555556732929259,7.260000228881836,1.4999940395535376,7.199999809265138,0.23849372663198687
5747,2007-06-21,7.3400001525878915,7.360000133514403,7.130000114440918,7.1500000953674325,2925400.0,0.023709912759417584,1.000000000000023,-2.375002980235081,53.3980658933265,49.4033802821991,-0.08456398152686262,-0.10177653080211257,-0.40741092023573966,-0.6763373190830366,15.959277269961591,0.23000001907348544,-0.009205381448033734,0.09950013160705673,-0.0761160520192945,0.27511631523340796,0.011692039793881115,0.18730822342023234,0.37295080068206765,70.96784117320469,22.493067618819993,0.08780809181317578,6,-0.05500006675720304,0.064999818801879,-0.41000032424926847,-0.815000295639039,0.7200002670288095,3,0.1961852248566498,-1.500003973646782,7.170000076293945,-1.7619038968942076,7.25,2.555556732929259,7.260000228881836,0.1961852248566498
5748,2007-06-22,7.210000038146973,7.320000171661378,7.170000076293945,7.300000190734862,2923000.0,-0.017711186885341457,1.3076917433884574,-0.4736848709653895,46.49123247310263,48.69093587280298,0.015737662592471224,0.03472971436815353,-0.2505701079748679,-0.5408663943167102,16.20665497093229,0.1700000762939462,-0.013014107523668272,-0.03349997997283971,-0.20459857975775986,0.13759861981208044,-0.11904927986529934,0.05204931991961992,0.49109189376876916,29.032312645262397,-17.36604647511255,0.08554929989245998,6,0.05999994277954013,0.19499993324279785,-0.25000011920928955,-0.6850001811981201,0.7100000381469727,4,0.2205270657663594,1.000000000000023,7.3400001525878915,-1.500003973646782,7.170000076293945,-1.7619038968942076,7.25,0.2205270657663594
5749,2007-06-25,7.190000057220459,7.260000228881836,7.110000133514403,7.170000076293945,3683500.0,-0.0027739224439247145,-1.142860548840078,-0.22222163353537286,45.689660487927604,49.25367561657611,0.015410840460154063,0.04523510324496982,-0.20792175373117772,-0.5162547217128619,16.33607606761022,0.15000009536743253,-0.011479405489213335,-0.04599995613098162,-0.21237299289068545,0.1203730806287222,-0.1291864745108331,0.03718656224886985,0.4994700337681497,25.000000000000277,-18.172008979448677,0.08318651837985175,6,0.0799999237060538,0.21499991416931152,-0.2025001049041748,-0.6650002002716064,0.6599998474121085,0,0.17524335772144295,1.3076917433884574,7.210000038146973,1.000000000000023,7.3400001525878915,-1.500003973646782,7.170000076293945,0.17524335772144295
5750,2007-06-26,7.260000228881836,7.28000020980835,7.130000114440918,7.210000038146973,3673800.0,0.009735767886549729,2.333329801212224,2.5000119209403238,48.78049915138527,50.03842159906162,-0.0347260150368891,-0.029423998952575303,-0.2539931835695137,-0.5839037441961192,16.210167122631507,0.15000009536743164,-0.03470869956885103,0.026000213623047053,-0.13807930994374384,0.19007973718983795,-0.056039548160348396,0.1080399754064425,0.4062910638078048,60.00003814697301,18.866539564961087,0.08203976178339528,6,0.009999752044676846,0.14499974250793457,-0.2700002193450928,-0.7350003719329834,0.7699995040893555,1,0.1556473937763163,-1.142860548840078,7.190000057220459,1.3076917433884574,7.210000038146973,1.000000000000023,7.3400001525878915,0.1556473937763163
5751,2007-06-27,7.380000114440918,7.440000057220459,7.179999828338622,7.190000057220459,3057300.0,0.01652890933552542,-1.4761865836517791,3.799986648610502,56.692913977105825,50.529553546326035,-0.1413747866928885,-0.13425472905641556,-0.3455975281024317,-0.7014695107193507,16.68523914953834,0.2600002288818368,-0.04618196768688598,0.13200008869171143,-0.03171977551463012,0.295719952898053,0.05014015658854021,0.21386002079488264,0.26403953188171325,81.81819495419477,38.318940689149656,0.08185993210317084,6,-0.10500001907348633,0.02499985694885254,-0.38250017166137695,-0.8550002574920654,0.38000011444091797,2,0.08672091238459823,2.333329801212224,7.260000228881836,-1.142860548840078,7.190000057220459,1.3076917433884574,7.210000038146973,0.08672091238459823
5752,2007-06-28,7.309999942779541,7.4000000953674325,7.289999961853027,7.369999885559082,2730300.0,-0.009485117964212919,-1.2000047683761472,-0.3157890774207635,45.61404242592826,50.72448817395565,-0.06224345214738669,-0.04946367845543875,-0.2516206870418767,-0.6302159088161101,17.227521313284356,0.11000013351440519,-0.01808155645156262,0.050999927520751775,-0.09681215488785266,0.19881200992935621,-0.022906113683550444,0.124905968725054,0.3126781230307607,60.60601681935103,22.385630688911803,0.07390604120430222,6,-0.034999847412109375,0.09500002861022949,-0.3125,-0.7850000858306885,0.5199999809265137,3,0.06839945333978781,-1.4761865836517791,7.380000114440918,2.333329801212224,7.260000228881836,-1.142860548840078,7.190000057220459,0.06839945333978781
5753,2007-06-29,7.3499999046325675,7.519999980926514,7.320000171661378,7.3499999046325675,4664600.0,0.005471951048718671,-5.666719649045093,-0.0,50.90908933277092,51.01706882354837,-0.0879803612683876,-0.08765717566537123,-0.27055339167594905,-0.665843033499999,17.40836503219758,0.21000003814697266,0.004171606544858264,0.08699989318847567,-0.06629372726109573,0.24029351363804707,0.01035308296368953,0.16364670341326182,0.25217104388589817,58.53655132630548,21.883377272531156,0.07664681022478582,6,-0.03499984741210849,-0.05999994277954013,-0.19999992847442538,-0.694999933242797,0.13000011444091886,4,0.09659871077503457,-1.2000047683761472,7.309999942779541,-1.4761865836517791,7.380000114440918,2.333329801212224,7.260000228881836,0.09659871077503457
5754,2007-07-02,7.610000133514403,7.730000019073486,7.449999809265138,7.710000038146973,6308700.0,0.035374181259235415,3.0000068119658865,-100.0,71.92979961150364,52.59460596358914,-0.32755825916570114,-0.33988043937195744,-0.50248460113162,-0.9237462546978152,17.84406666229606,0.38000011444091886,0.013006298600088506,0.3310001134872431,0.11278726773838077,0.5492129592361055,0.22189369061281194,0.4401065363616743,-0.5,80.00001589457432,37.11137258271816,0.10910642287443115,7,-0.1900000572204581,-0.21500015258788974,-0.4400000572204581,-0.9550001621246329,-0.3800001144409171,0,0.040735865616388534,-5.666719649045093,7.3499999046325675,-1.2000047683761472,7.309999942779541,-1.4761865836517791,7.380000114440918,0.040735865616388534
5755,2007-07-03,7.690000057220459,7.829999923706055,7.5999999046325675,7.739999771118164,2451400.0,0.010512473364321817,1.0000000000000078,0.4999976158119308,71.6813972575571,54.5763000678453,-0.37837017627606784,-0.4093652253932749,-0.5461372122724519,-1.0010030183019616,18.544321800523818,0.23000001907348722,0.03894246935922396,0.39100003242492676,0.10557143622000886,0.6764286286298447,0.2482857343224678,0.5337143305273857,-0.5675999259948741,78.46156216231684,32.020728436100526,0.1427142981024589,7,-0.2200000286102295,-0.24500012397766113,-0.5199999809265137,-1.0350000858306885,-0.7600002288818368,1,0.020806221875366404,3.0000068119658865,7.610000133514403,-5.666719649045093,7.3499999046325675,-1.2000047683761472,7.309999942779541,0.020806221875366404
5756,2007-07-05,7.670000076293945,7.78000020980835,7.619999885559082,7.75,2037000.0,-0.0026007777344208005,1.2857133125796145,1.6000076294381873,70.17541731569429,56.44045022588617,-0.3128902375623124,-0.37886132958747076,-0.4937862221091027,-0.9753145679128945,19.56361168029433,0.16000032424926758,0.05595170916614922,0.352000045776367,0.021985666662271974,0.682014424890462,0.1869928562193195,0.5170072353334145,-0.5192959533691415,70.37039653427665,20.774068441284484,0.1650071895570475,7,-0.20000004768371582,-0.22500014305114746,-0.5,-1.0150001049041748,-0.2699999809265128,3,0.04693606950408191,1.0000000000000078,7.690000057220459,3.0000068119658865,7.610000133514403,-5.666719649045093,7.3499999046325675,0.04693606950408191
5757,2007-07-06,7.75,7.75,7.6500000953674325,7.670000076293945,2373700.0,0.010430237667573783,1.4999999999999778,-1.0,72.72726197963705,59.355564615501095,-0.3672341365545817,-0.4388306072221049,-0.5343580736994982,-1.0484643906974824,20.567555561315938,0.09999990463256747,0.06582249768766957,0.4049999713897705,0.027278253483579817,0.7827216892959612,0.21613911243667516,0.5938608303428659,-0.572124045043946,84.31373282333546,30.387127419036545,0.18886085895309523,7,-0.2799999713897705,-0.30500006675720215,-0.5799999237060547,-1.0950000286102295,-0.1999998092651376,4,0.0012903521137852536,1.2857133125796145,7.670000076293945,1.0000000000000078,7.690000057220459,3.0000068119658865,7.610000133514403,0.0012903521137852536
5758,2007-07-09,7.739999771118164,7.8499999046325675,7.71999979019165,7.809999942779541,2897900.0,-0.0012903521137852536,-1.363635575476712,-0.8750029802350809,70.6896211531394,62.133338022746855,-0.3063647438322592,-0.42460997245946075,-0.52581997178814,-1.0295269369985718,21.31594195711074,0.13000011444091708,0.08837380026973296,0.37849974632263184,-0.03801584496962107,0.7950153376148847,0.17024195067650538,0.5867575419687583,-0.5360388574121098,72.49997317791635,18.00366534364595,0.20825779564612654,7,-0.2499997615814209,-0.2649998664855966,-0.5724997520446777,-1.0849997997283936,-0.23999977111816406,0,0.01162792703479476,1.4999999999999778,7.75,1.2857133125796145,7.670000076293945,1.0000000000000078,7.690000057220459,0.01162792703479476
5759,2007-07-10,7.6599998474121085,7.739999771118164,7.570000171661378,7.710000038146973,3433500.0,-0.010335907761208962,2.090911455398231,0.7142866874203981,66.6666537442556,64.12068853306577,-0.17062746769480874,-0.33583827161023105,-0.43953768896446643,-0.9417626121391747,21.61809050320633,0.16999959945678622,0.09924016182120976,0.2819998264312735,-0.1549079127760571,0.7189075656386041,0.06354595682760777,0.5004536960349393,-0.41727659425046326,32.14277199328297,-22.953354515351073,0.2184538696036654,7,-0.14499998092651367,-0.17999982833862305,-0.39499986171722323,-1.004999876022338,-0.48000001907348633,1,-0.023498672574965407,-1.363635575476712,7.739999771118164,1.4999999999999778,7.75,1.2857133125796145,7.670000076293945,-0.023498672574965407
5760,2007-07-11,8.079999923706055,8.119999885559082,7.670000076293945,7.670000076293945,8940600.0,0.054830298258536025,-1.195121837754352,-8.19996566785543,78.98087488952258,66.59712863444543,-0.516381321763844,-0.7161602919942007,-0.8388964440345505,-1.352115866931241,23.206456069904284,0.46000003814697354,0.1424525875689957,0.6534999132156374,0.13425862180608306,1.1727412046251917,0.3938792675108598,0.913120558920415,-0.8008400714561539,92.72727587991673,31.351192895425484,0.2596206457047774,7,-0.375,-0.4649999141693115,-0.7374999523162842,-1.4249999523162842,-0.869999885559082,2,-0.10519800899239351,2.090911455398231,7.6599998474121085,-1.363635575476712,7.739999771118164,1.4999999999999778,7.75,-0.10519800899239351
5761,2007-07-12,8.229999542236326,8.319999694824219,8.020000457763674,8.050000190734862,6114000.0,0.018564309399333734,-1.500005960493906,0.43902297192940015,78.70965419773532,70.27441883131287,-0.5957815160734015,-0.8274628757440539,-0.9660861533393419,-1.4934145430776766,25.032387606859807,0.2999992370605451,0.19755349265876632,0.7519995450973491,0.1326758226366973,1.371323267558001,0.44233768386702277,1.0616614063276755,-0.8835724873216915,87.99997202553534,26.68725667206875,0.30966186123032613,7,-0.4099996089935285,-0.5149996280670148,-0.8874995708465558,-1.5749995708465558,-0.5499997138977042,3,-0.15795866175035744,-1.195121837754352,8.079999923706055,2.090911455398231,7.6599998474121085,-1.363635575476712,7.739999771118164,-0.15795866175035744
5762,2007-07-13,8.329999923706055,8.390000343322754,8.189999580383299,8.229999542236326,3606800.0,0.012150715313716143,-1.2222269317170107,0.5555596763853593,86.84209040327859,74.26697450581372,-0.5988551511358278,-0.8846077718725134,-1.0442233527265232,-1.5870779103090822,26.965804582849795,0.2000007629394549,0.2517093144059057,0.7959999322891234,0.08321756978951278,1.508782294788733,0.4396087510393185,1.1523911135389282,-0.8862156048004612,92.68287718828957,26.159713968784317,0.35639118124980496,7,-0.4099998474121094,-0.5799996852874756,-1.059999942779541,-1.6749999523162842,-0.8299999237060547,4,-0.11164463827808313,-1.500005960493906,8.229999542236326,-1.195121837754352,8.079999923706055,2.090911455398231,7.6599998474121085,-0.11164463827808313
5763,2007-07-16,8.460000038146973,8.619999885559082,8.319999694824219,8.329999923706055,5721600.0,0.01560625637834101,-2.9999872843909543,1.2999961853172632,88.95704049808691,76.15889015987852,-0.6200480917552298,-0.9648396812980229,-1.1513660453408647,-1.7078450004067918,28.98555953274025,0.3000001907348633,0.2935625708222922,0.8630000352859497,0.0577777719642274,1.668222298607673,0.46038890362508855,1.2656111669468109,-0.9026697963113204,84.76191514203619,12.44989826958411,0.40261113166086154,7,-0.36500000953674316,-0.5950000286102295,-1.1700000762939453,-1.8050000667572021,-0.8099999427795401,0,-0.10756499329891622,-1.2222269317170107,8.329999923706055,-1.500005960493906,8.229999542236326,-1.195121837754352,8.079999923706055,-0.10756499329891622
5764,2007-07-17,8.359999656677246,8.659999847412111,8.279999732971191,8.520000457763674,4840100.0,-0.011820376006952182,-1.3749959021889873,-1.2307743095037367,83.13249689625117,77.43123456417788,-0.44977038232262423,-0.8202598753315558,-1.0314556447024126,-1.5998977169285684,31.405847073765774,0.38000011444091975,0.3613950469706557,0.7079996824264523,-0.1489125750006366,1.5649119398535412,0.27954355371290873,1.1364558111399967,-0.6538956647203138,69.69694342494375,-4.000096101846225,0.42845612871354444,7,-0.24499964714050115,-0.47499966621398926,-1.0674997568130493,-1.7049996852874756,-0.5399994850158683,1,-0.10287077655444077,-2.9999872843909543,8.460000038146973,-1.2222269317170107,8.329999923706055,-1.500005960493906,8.229999542236326,-0.10287077655444077
5765,2007-07-18,8.25,8.329999923706055,7.929999828338622,8.279999732971191,6260200.0,-0.0131578542098848,5.15384220371934,0.18749739230984516,76.36362375307124,78.11881305721977,-0.281593550794744,-0.6656285976127947,-0.8988674973877036,-1.484585845908887,32.65022635219796,0.42999982833862394,0.4232540016918289,0.5480000257492064,-0.3266630350209585,1.4226630865193721,0.11066849536412349,0.9853315561342892,-0.39127267117023923,43.83563880827289,-27.643021041773224,0.4373315303850828,7,-0.13499999046325506,-0.36500000953674316,-0.9550000429153442,-1.5950000286102295,-0.5,2,-0.12969699050440942,-1.3749959021889873,8.359999656677246,-2.9999872843909543,8.460000038146973,-1.2222269317170107,8.329999923706055,-0.12969699050440942
5766,2007-07-19,8.880000114440918,9.039999961853027,8.579999923706055,8.619999885559082,12506100.0,0.0763636502352627,-1.7058813629682819,-8.666751438471564,85.52035759757842,79.5402681258799,-0.8067426967910016,-1.2236905028698297,-1.5026836725068264,-2.1069934412481155,34.41907348273039,0.7899999618530273,0.4575088686827975,1.0925001382827757,0.10923234114176772,2.0757679354237846,0.6008662397122713,1.5841340368532801,-0.9500002861022958,85.58560106605312,12.205694699877725,0.49163389857050427,7,-0.5750000476837158,-0.8050000667572021,-1.5850001573562622,-2.2250001430511475,-0.9800000190734854,3,-0.18806306923106253,5.15384220371934,8.25,-1.3749959021889873,8.359999656677246,-2.9999872843909543,8.460000038146973,-0.18806306923106253
5767,2007-07-20,8.779999732971191,8.880000114440918,8.699999809265138,8.869999885559082,4191100.0,-0.01126130407443382,2.2727146622277385,-0.34615412830576237,81.49778060752388,80.74117473192263,-0.6093517646555284,-1.064874215900753,-1.3790557821988738,-1.9938374389212141,36.04273405318125,0.18000030517577947,0.489616387067235,0.9204997777938839,-0.1331648697304697,1.9741644253182375,0.3936674540317071,1.4473321015560607,-0.8499999046325692,76.57655877403894,1.2645784917064304,0.526832323762177,7,-0.47499966621398926,-0.7049996852874756,-1.4724997282028198,-2.124999761581421,-1.0999999046325692,4,-0.12528473098943071,-1.7058813629682819,8.880000114440918,5.15384220371934,8.25,-1.3749959021889873,8.359999656677246,-0.12528473098943071
5768,2007-07-23,8.800000190734863,8.90999984741211,8.760000228881836,8.770000457763674,4429100.0,0.0022779565343908903,-4.999961853172862,-0.33332980121220424,79.31032943791264,82.14602758677341,-0.5176110224473582,-1.0115088407629695,-1.3685839691555177,-1.9991550450006628,37.77015881042895,0.14999961853027344,0.5314434416727334,0.8610002279281614,-0.22574083709655035,1.9477412929528732,0.3176296954158051,1.4043707604405178,-0.6702003383636477,78.37840159907968,3.5082591674027412,0.5433705325123559,7,-0.44500017166137695,-0.7250001430511475,-1.4825001955032349,-2.1450002193450928,-1.3100004196166992,0,-0.14772729119978623,2.2727146622277385,8.779999732971191,-1.7058813629682819,8.880000114440918,5.15384220371934,8.25,-0.14772729119978623
5769,2007-07-24,8.449999809265138,8.760000228881836,8.420000076293945,8.760000228881836,3896600.0,-0.03977276975950805,1.1935464023454203,-10.333439298090008,66.52172209410979,80.76167727617198,-0.04890753683242899,-0.5926583620678336,-0.9989648021454745,-1.6346015952889292,39.447883479745435,0.38000011444091797,0.5588633634971574,0.4479998588562033,-0.6013627739840945,1.497362491696502,-0.07668145756394651,0.9726811752763531,-0.1563639371871961,46.84683949362498,-26.43016502768331,0.5246813164201494,7,0.0350000858306867,-0.3749997615814227,-1.13249981403351,-1.7499997615814227,-0.9899997711181658,1,-0.09467452449176783,-4.999961853172862,8.800000190734863,2.2727146622277385,8.779999732971191,-1.7058813629682819,8.880000114440918,-0.09467452449176783
5770,2007-07-25,8.390000343322754,8.579999923706055,8.270000457763674,8.550000190734862,6140000.0,-0.007100528674165996,1.818185758997062,0.5161278414072494,65.38461381710408,79.28111723387964,0.06670459523633099,-0.4676375238714723,-0.9241525574905092,-1.5589728387692539,40.92404659928782,0.30999946594238104,0.5950335520866847,0.3315003871917721,-0.6702512258320787,1.333252000215622,-0.16937541932015243,0.8323761937036966,0.6499996185302734,15.584410758939269,-55.661850669280696,0.500875806511925,7,0.09499955177307129,-0.3150002956390381,-1.0625003576278687,-1.690000295639038,-0.8300004005432129,2,-0.06793803913429097,1.1935464023454203,8.449999809265138,-4.999961853172862,8.800000190734863,2.2727146622277385,8.779999732971191,-0.06793803913429097
5771,2007-07-26,8.020000457763674,8.270000457763674,7.820000171661378,8.260000228881836,5224100.0,-0.044100103744757035,2.461537615082672,1.5000000000000056,55.133086465952786,75.75789457417676,0.4512357235336353,-0.049784490984079,-0.537208709953557,-1.1726221057714525,41.28267073032808,0.5700001716613761,0.638215148055238,-0.07049951553344513,-1.0205460575134655,0.8795470264465743,-0.5455227865234544,0.40452375545656416,1.004599514007566,18.348655559419928,-49.12779463360798,0.47502327099000974,7,0.4099996089935285,0.05499958992004217,-0.6750004291534442,-1.310000419616701,-0.13000059127807706,3,-0.03366589056766234,1.818185758997062,8.390000343322754,1.1935464023454203,8.449999809265138,-4.999961853172862,8.800000190734863,-0.03366589056766234
5772,2007-07-27,7.809999942779541,8.069999694824219,7.78000020980835,7.989999771118164,5570000.0,-0.026184601371293414,-1.4166694813387242,0.7500000000000056,51.23675155768135,71.56675135857616,0.6478450078422977,0.2103817799306924,-0.3175131873614161,-0.9514773513883537,41.61959468103704,0.28999948501586914,0.6168144682816816,-0.3055000305175781,-1.1933472223415773,0.5823471613064211,-0.7494236264295768,0.13842356539442147,1.1664160369873038,2.6548444771900863,-61.53469962448097,0.4439235959119994,7,0.6000001430511475,0.2650001049041748,-0.4649999141693115,-1.0499999523162842,0.48000001907348633,4,0.011523707201956945,2.461537615082672,8.020000457763674,1.818185758997062,8.390000343322754,1.1935464023454203,8.449999809265138,0.011523707201956945
5773,2007-07-30,8.060000419616701,8.109999656677246,7.860000133514403,7.860000133514403,4824100.0,0.032010304567068326,-1.4999916553616552,-1.1111137602089756,56.666671964853975,68.62610414397646,0.37452268509515463,0.01718092796722459,-0.5521346925519186,-1.1889263848721727,41.541004453987675,0.2999997138977051,0.591140178133446,-0.09099957942962433,-0.9035562760633908,0.7215571172041431,-0.4972779277465076,0.3152787688872589,0.844630613952635,28.571449424365298,-38.03299485856934,0.4062783483168836,7,0.3499996662139875,0.014999628067014825,-0.7150003910064715,-1.2400004863739031,0.039999961853027344,0,-0.047146472890152835,-1.4166694813387242,7.809999942779541,2.461537615082672,8.020000457763674,1.818185758997062,8.390000343322754,-0.047146472890152835
5774,2007-07-31,7.920000076293945,8.279999732971191,7.920000076293945,8.189999580383299,7369300.0,-0.017369768738723423,-1.6666690214223903,-1.3499955892625695,47.05882868551878,65.3700158031373,0.4979055143963027,0.19141017715704223,-0.399032257120032,-1.0375402788287706,40.90745664994725,0.3599996566772461,0.5387458384763812,-0.24649991989135778,-1.0267906810136331,0.5337908412309176,-0.6366453004524946,0.1436454606697799,0.9171531078497317,17.499989569183434,-43.90813763808631,0.39014538056113757,7,0.49000000953674316,0.1549999713897705,-0.5825001001358032,-1.0399999618530273,0.3000001907348633,1,-0.05429296730221678,-1.4999916553616552,8.060000419616701,-1.4166694813387242,7.809999942779541,2.461537615082672,8.020000457763674,-0.05429296730221678
5775,2007-08-01,7.8499999046325675,8.029999732971191,7.6500000953674325,7.8499999046325675,6289000.0,-0.008838405427659235,1.1111111111110958,-0.0,42.803044602109644,60.62364769252966,0.5645691851812602,0.2888196707592252,-0.3161508781137998,-0.9583618575375494,39.66134197498275,0.3799996376037589,0.461893470727758,-0.32450008392334073,-1.0873058548908725,0.43830568704419015,-0.7059029694071066,0.056902801560425154,0.9237241010509907,31.746019731986852,-25.212057428575026,0.38140288548376555,8,0.43000006675720304,0.23500013351440519,-0.5124999284744254,-0.9199998378753653,0.21000051498413352,2,-0.04968151225778261,-1.6666690214223903,7.920000076293945,-1.4999916553616552,8.060000419616701,-1.4166694813387242,7.809999942779541,-0.04968151225778261
5776,2007-08-02,8.029999732971191,8.050000190734862,7.679999828338622,7.880000114440918,5512300.0,0.02292991471661021,2.894729709381181,100.0,44.4852950199658,56.511149293912084,0.28085153069928026,0.14458596111833089,-0.4863927518309641,-1.1285225844343838,38.366709103351035,0.37000036239623935,0.40342907860413213,-0.16250023841857875,-0.8914179992556708,0.5664175224185133,-0.5269591188371248,0.20195864199996727,0.653826359887077,60.317437490775404,7.552862523462679,0.3644588804185458,8,0.2500002384185791,0.08000016212463379,-0.6924997568130493,-1.0999996662139893,0.0,3,-0.05853048640360847,1.1111111111110958,7.8499999046325675,-1.6666690214223903,7.920000076293945,-1.4999916553616552,8.060000419616701,-0.05853048640360847
5777,2007-08-03,7.760000228881836,8.020000457763674,7.699999809265138,8.0,5676000.0,-0.03362384969712229,1.2857133125795919,-1.6000025431379779,37.76224778912741,51.8946957773804,0.4368922318958468,0.43782034756683785,-0.21150579648263523,-0.8483977358553929,37.00211266263615,0.3299999237060538,0.3581410641161593,-0.4329997539520267,-1.1606520765352286,0.29465256863117517,-0.7968259152436268,-0.06917359266042578,0.8411197841771649,17.460348696833456,-29.96559267890113,0.3638261612916007,8,0.44499993324279785,0.4049997329711914,-0.42000019550323486,-0.8300001621246338,0.3899993896484357,4,0.01675253012492406,2.894729709381181,8.029999732971191,1.1111111111110958,7.8499999046325675,-1.6666690214223903,7.920000076293945,0.01675253012492406
5778,2007-08-06,7.829999923706055,7.940000057220459,7.630000114440918,7.760000228881836,5840000.0,0.009020578963862436,1.1379309210850843,-0.291665673254973,40.636050023740765,49.018509991783844,0.2400744981211389,0.3951694974587383,-0.26538774390732733,-0.9068042188726722,35.18703954922338,0.309999942779541,0.21738165308429203,-0.36750006675720215,-1.0843902641635879,0.34939013064918356,-0.725945165460395,-0.009054968054009294,0.6950304959376208,30.76921948313756,-13.267890731224242,0.35844509870319285,8,0.27500009536743164,0.35000014305114746,-0.4899998903274536,-0.8999998569488525,0.5200004577636737,0,0.05874840902032186,1.2857133125795919,7.760000228881836,2.894729709381181,8.029999732971191,1.1111111111110958,7.8499999046325675,0.05874840902032186
5779,2007-08-07,7.480000019073486,7.800000190734862,7.300000190734862,7.769999980926514,6908500.0,-0.04469986054187702,1.8571397431076815,-4.142874659400545,37.459288295174225,45.91569604490274,0.48948457235562515,0.7704966029243732,0.09086998483623976,-0.5488850267194669,34.60636391904842,0.5299997329711923,0.0731712768678392,-0.7084999799728386,-1.4575983425895878,0.04059838264391047,-1.0830491612812132,-0.3339507986644641,0.9555273700499143,23.999977111816552,-19.233851830818804,0.3745491813083747,8,0.309999942779541,0.690000057220459,-0.17750000953674316,-0.5499999523162842,0.9500002861022949,1,0.0828877487720967,1.1379309210850843,7.829999923706055,1.2857133125795919,7.760000228881836,2.894729709381181,8.029999732971191,0.0828877487720967
5780,2007-08-08,7.230000019073486,7.570000171661378,6.8400001525878915,7.559999942779541,11836100.0,-0.0334224598078231,3.1714241339284044,1.1379309210850843,19.330864771337232,41.93767141216769,0.6231669824122257,1.0050827943760918,0.3456413254961692,-0.2907423654822825,33.28501049824028,0.7300000190734863,-0.07602089615255103,-0.9159999847412106,-1.7788324864497564,-0.05316748303266472,-1.3474162355954835,-0.48458373388693765,1.0692641062432902,32.231392908288846,-5.412023408358792,0.4314162508542727,8,0.3299999237060547,0.7100000381469727,0.17750000953674316,-0.2999999523162842,1.309999942779541,2,0.13692949451502057,1.8571397431076815,7.480000019073486,1.1379309210850843,7.829999923706055,1.2857133125795919,7.760000228881836,0.13692949451502057
5781,2007-08-09,6.929999828338622,7.190000057220459,6.880000114440918,6.989999771118164,7240200.0,-0.0414938022051774,-2.8750145286893187,0.18181805045805546,17.993090318047052,38.243931274430544,0.8406990784462067,1.2676918594950903,0.6534727966154117,0.01733538688422609,31.457519223424434,0.34999990463256836,-0.19142586262744476,-1.1510001897811906,-2.1690871667312797,-0.13291321283110236,-1.6600436782562342,-0.641956701306146,1.1649673407961112,7.627089192771318,-24.05504054284087,0.5090434884750442,8,0.6300001144409189,1.0100002288818368,0.5275001525878915,0.040000200271607333,1.5800004005432138,3,0.16305925241977692,3.1714241339284044,7.230000019073486,1.8571397431076815,7.480000019073486,1.1379309210850843,7.829999923706055,0.16305925241977692
5782,2007-08-10,7.4000000953674325,7.579999923706055,6.71999979019165,6.789999961853027,6668300.0,0.06782110803334418,-1.2933322313103794,-10.166678587606855,29.041918689571844,35.174514243843646,0.3424348799350003,0.7635959333650133,0.19724908939165786,-0.44129327468968516,28.975219928554967,0.8600001335144043,-0.298428792712242,-0.6344999313354487,-1.6890035708978592,0.42000370822696187,-1.161751751116653,-0.10724811155424341,0.5192716914507427,55.737717732788404,28.724638468571783,0.5272518197812051,8,0.09999966621398837,0.47999978065490634,0.05749988555908114,-0.43000006675720304,1.3600001335144034,4,0.08513508506549239,-2.8750145286893187,6.929999828338622,3.1714241339284044,7.230000019073486,1.8571397431076815,7.480000019073486,0.08513508506549239
5783,2007-08-13,7.550000190734862,7.679999828338622,7.3400001525878915,7.3400001525878915,5521300.0,0.02027028289652777,-2.2380915618003656,0.34426228226720823,35.66879745022746,33.90895521770016,0.12570230594779552,0.5712117133019925,0.05724979059844326,-0.5806904630720444,25.846596662246323,0.33999967575073065,-0.3531224445217047,-0.4389998435974132,-1.4947290745322563,0.6167293873374309,-0.9668644590648343,0.08886477187000885,0.17738807662306844,76.85186043687979,50.185192331161176,0.527864615467422,8,-0.16500020027160645,0.3299996852874765,-0.09250020980834872,-0.5800001621246329,1.1599998474121103,0,0.07947012087916372,-1.2933322313103794,7.4000000953674325,-2.8750145286893187,6.929999828338622,3.1714241339284044,7.230000019073486,0.07947012087916372
5784,2007-08-14,7.5,7.690000057220459,7.4099998474121085,7.539999961853027,6020100.0,-0.006622541651882474,-1.5454533632150798,-0.19047597422355192,35.782746971094866,33.1289221475874,0.12277083399840905,0.5833901251385925,0.11623120827654887,-0.5129255821947609,22.472422068122068,0.2800002098083505,-0.38437474730392385,-0.44600005149841326,-1.508140921956345,0.6161408189595186,-0.9770704867273796,0.0850703837305522,-0.7800002098083496,80.4123706272324,50.18160016192968,0.5310704352289657,8,-0.11500000953674405,0.37999987602233887,-0.01750004291534424,-0.5199999809265146,1.5399999618530273,1,0.11333338419596384,-2.2380915618003656,7.550000190734862,-1.2933322313103794,7.4000000953674325,-2.8750145286893187,6.929999828338622,0.11333338419596384
5785,2007-08-15,7.179999828338622,7.619999885559082,7.1500000953674325,7.46999979019165,4123500.0,-0.04266668955485042,-1.6857174776090613,7.250005960470184,36.36363214134932,32.22651516107446,0.3774273407360278,0.8633846033053567,0.4416793503721319,-0.17396706349245328,21.126030250568842,0.4699997901916495,-0.46727582081500607,-0.7125002145767221,-1.8171102377961992,0.392109808642755,-1.2648052261864597,-0.16019520296698353,-0.4406000328063957,47.42267129018326,15.04080120654757,0.5523050116097384,8,0.19000029563903986,0.7000000476837167,0.31750011444091797,-0.004999876022337979,2.1600003242492685,2,0.1740947780950568,-1.5454533632150798,7.5,-2.2380915618003656,7.550000190734862,-1.2933322313103794,7.4000000953674325,0.1740947780950568
5786,2007-08-16,7.210000038146973,7.21999979019165,6.769999980926514,7.0999999046325675,5082200.0,0.004178302301616199,5.923093287948091,-0.379310855117123,39.655177800180006,32.43684071785808,0.24460022264219017,0.7397865224233904,0.41758804140562944,-0.18735642412081965,18.679040423640338,0.4499998092651367,-0.5103446688478677,-0.5990000009536747,-1.6399490156958212,0.44194901378847185,-1.119474508324748,-0.07852549358260141,-0.45158823738098164,50.51547557365461,13.77958896522265,0.5204745073710734,8,0.11999988555908203,0.6699998378753662,0.44999992847442627,0.25499987602233887,1.9799995422363281,3,0.1844660078598106,-1.6857174776090613,7.179999828338622,-1.5454533632150798,7.5,-2.2380915618003656,7.550000190734862,0.1844660078598106
5787,2007-08-17,7.679999828338622,7.860000133514403,7.309999942779541,7.489999771118164,8345900.0,0.06518721049999376,-1.0000017339542013,1.7272711509534344,43.910247641987006,32.800640453218776,-0.2659036312996168,0.19304988799002043,-0.03834054935521802,-0.6372050173196326,15.519645035938618,0.6500000953674308,-0.5268899177287389,-0.07400021553039604,-1.0098680877847945,0.8618676567240025,-0.5419341516575953,0.3939337205968032,-0.9099998474121085,83.48621284607873,43.829033778318276,0.46793393612719936,8,-0.3899998664855948,0.2000000476837167,0.08750009536743253,-0.11500000953674228,1.7599997520446786,4,0.10807297123635018,5.923093287948091,7.210000038146973,-1.6857174776090613,7.179999828338622,-1.5454533632150798,7.5,0.10807297123635018
5788,2007-08-20,7.5,7.71999979019165,7.460000038146973,7.699999809265138,3746400.0,-0.023437478172126602,1.1666666666666667,-1.0526302580692213,43.35442885166742,33.455656070606906,-0.15381201553068902,0.28529031514626,0.14748140426181333,-0.43598004725756745,12.143613077061701,0.25999975204467773,-0.5701449634064915,-0.18900003433227575,-0.9898128967949482,0.6118128281303967,-0.5894064655636111,0.2114063968990605,-0.7300000190734863,66.97246943867968,23.49996655698608,0.400406431231336,8,-0.21000003814697266,0.37999987602233887,0.3350001573562622,0.10000014305114746,1.8400001525878906,0,0.16800003051757817,-1.0000017339542013,7.679999828338622,5.923093287948091,7.210000038146973,-1.6857174776090613,7.179999828338622,0.16800003051757817
5789,2007-08-21,7.6500000953674325,7.670000076293945,7.3499999046325675,7.420000076293945,3771100.0,0.020000012715657656,1.3703718093852222,-1.1500011920940316,46.91358297232051,36.52040253738283,-0.30973341547813504,0.07618952246007016,0.007745519225648145,-0.56031417399294,10.159335949472206,0.32000017166137784,-0.5683485261853294,0.001000046730042392,-0.7152153360375495,0.7172154294976343,-0.35710764465375444,0.35910773811383834,-0.8364001083374033,80.73394415144011,34.30016278461022,0.358107691383796,8,-0.3600001335144052,0.22999978065490634,0.3299999237060538,0.10999989509582431,1.5599999427795401,1,0.13856208229610845,1.1666666666666667,7.5,-1.0000017339542013,7.679999828338622,5.923093287948091,7.210000038146973,0.13856208229610845
5790,2007-08-22,7.820000171661378,7.860000133514403,7.710000038146973,7.710000038146973,3124000.0,0.02222223191825723,-1.7272711509534402,0.4782614104012708,46.74923281625783,39.71552948162847,-0.43274885673416996,-0.14619873749978396,-0.14271096933774885,-0.7046765442013276,8.523073356055313,0.21000003814697088,-0.5802687830129463,0.19950013160705637,-0.4330379220852594,0.832038185299373,-0.11676889523910194,0.5157691584532147,-0.9645441787719733,96.33027924280036,49.518967783287685,0.31626902684615815,8,-0.5300002098083505,0.059999704360961026,0.17999982833862216,-0.035000324249268466,1.2199997901916495,2,0.15601019992464504,1.3703718093852222,7.6500000953674325,1.1666666666666667,7.5,-1.0000017339542013,7.679999828338622,0.15601019992464504
5791,2007-08-23,7.75,7.9099998474121085,7.71999979019165,7.880000114440918,2676100.0,-0.0089514284047012,1.000005019349602,-1.1818177877383547,49.83497975881802,42.0258696004336,-0.26172226802473997,-0.1027305097929645,-0.05647907405985997,-0.6085467496421124,8.323794789162491,0.1900000572204581,-0.5533813683306104,0.14299998283386195,-0.46467383774294113,0.750673803410665,-0.1608369274545396,0.4468368931222635,-0.8543622414855951,73.3333545260994,21.867113215224272,0.30383691028840176,8,-0.4100000858306885,0.12999987602233887,0.25,0.034999847412109375,1.25,3,0.20516131001134075,-1.7272711509534402,7.820000171661378,1.3703718093852222,7.6500000953674325,1.1666666666666667,7.5,0.20516131001134075
5792,2007-08-24,7.9000000953674325,8.0,7.75,7.800000190734862,3484400.0,0.019354851015152663,-1.4999964237264294,-0.7692293584712018,51.12540429567269,43.743270361038626,-0.3725123027086559,-0.25891712151326285,-0.18849215520822238,-0.730960363112442,8.306179074698122,0.25,-0.445699046730895,0.2885000705719003,-0.3267885767391894,0.90378871788299,-0.019144253083644536,0.5961443942274451,-0.9435006115191653,84.61540154451217,29.269916839682608,0.3076443236555448,8,-0.5150001049041757,-0.08500027656555265,0.28999996185302646,0.07499980926513583,1.2300000190734854,4,0.16329107208142002,1.000005019349602,7.75,-1.7272711509534402,7.820000171661378,1.3703718093852222,7.6500000953674325,0.16329107208142002
5793,2007-08-27,7.679999828338622,7.949999809265138,7.6599998474121085,7.880000114440918,1621500.0,-0.0278481347307602,-1.4166638520057906,-2.000004768376103,53.35569986539755,45.69582068262781,-0.1476603963267875,-0.0725657057555118,0.047631943573678726,-0.484692184263948,8.101528284961354,0.2899999618530291,-0.30003222564468857,0.08749983310699339,-0.4918964341873009,0.6668961004012877,-0.20219830054015375,0.3771979667541405,-0.6400203031982166,50.76921158288632,-8.188438008610326,0.2896981336471472,8,-0.2949998378753653,0.13499999046325772,0.5100002288818368,0.30000019073486417,1.0700001716613778,0,0.22916663950309113,-1.4999964237264294,7.9000000953674325,1.000005019349602,7.75,-1.7272711509534402,7.820000171661378,0.22916663950309113
5794,2007-08-28,7.489999771118164,7.6500000953674325,7.480000019073486,7.639999866485597,2040800.0,-0.024739591336886746,-1.0000056098621481,0.749999403954406,54.45204825132309,47.705644694847116,0.04556343252660966,0.08808418910383686,0.24994616497084632,-0.2711784352780695,7.505514190802562,0.19999980926513583,-0.21482070430910394,-0.08100020885467529,-0.6408084737490167,0.47880805603966703,-0.360904341301846,0.19890392359249542,-0.3732186079889912,1.9230293098973974,-57.919617787926136,0.2799041324471711,8,-0.10499978065490723,0.2500002384185791,0.725000262260437,0.505000114440918,1.2899999618530273,1,0.24699605313786877,-1.4166638520057906,7.679999828338622,-1.4999964237264294,7.9000000953674325,1.000005019349602,7.75,0.24699605313786877
5795,2007-08-29,7.460000038146973,7.639999866485597,7.4000000953674325,7.53000020980835,3426000.0,-0.004005304924957653,-1.5263126193661316,0.4666675143766284,60.00000000000001,49.966180494827114,0.13349667716409108,0.09208949836753355,0.29248774057975346,-0.2191974552317566,7.769126115158764,0.23999977111816406,-0.1696161879280229,-0.09149994850158727,-0.6373850681281912,0.45438517112501664,-0.3644425083148892,0.18144261131171469,-0.2725613680681338,9.999992052712633,-54.11578097922747,0.27294255981330173,8,0.19499993324279785,0.18999981880187988,0.8199999332427979,0.5349998474121094,1.6499996185302734,2,0.23458444920258903,-1.0000056098621481,7.489999771118164,-1.4166638520057906,7.679999828338622,-1.4999964237264294,7.9000000953674325,0.23458444920258903
5796,2007-08-30,7.559999942779541,7.630000114440918,7.420000076293945,7.429999828338622,4075200.0,0.013404812884881379,-1.8000076294139338,-1.8571399377388564,53.50876752689735,51.0326827042616,0.09874996792450386,-0.047354910967696284,0.20902930306817424,-0.29976456210123015,7.9930515366419455,0.21000003814697266,-0.11689015349475262,0.031999945640563965,-0.4654716467937092,0.529471538074838,-0.21673585057657263,0.28073574185770056,-0.30755636630700955,26.6666454739006,-36.918132469332775,0.24873579621713698,8,0.11500000953674316,-0.06000018119812012,0.7200000286102295,0.4549999237060547,1.5400004386901855,3,0.19576719977187507,-1.5263126193661316,7.460000038146973,-1.0000056098621481,7.489999771118164,-1.4166638520057906,7.679999828338622,0.19576719977187507
5797,2007-08-31,7.889999866485597,7.949999809265138,7.5900001525878915,7.6500000953674325,4336900.0,0.043650783889388034,1.0,1.8461504603308387,56.91056106858024,52.53891961725192,-0.22163620699658804,-0.3869556433651109,-0.10573392539926463,-0.6080558014575219,8.181054655384267,0.3899998664855966,-0.03064541215628136,0.3554998874664319,-0.15787803481634644,0.8688778097492111,0.09881092632504274,0.6121888486078211,-0.5777517761308673,89.09091381987511,26.061375847759116,0.2566889611413895,8,-0.2149999141693124,-0.3900001049041757,0.3625001907348624,0.1600000858306876,1.179999828338624,4,0.1406844299490242,-1.8000076294139338,7.559999942779541,-1.5263126193661316,7.460000038146973,-1.0000056098621481,7.489999771118164,0.1406844299490242
5798,2007-09-04,8.289999961853027,8.439999580383299,8.039999961853027,8.079999923706055,7040400.0,0.05069709786263932,-1.7586184217016718,0.8750009934116937,64.05693672388824,54.443736700759445,-0.5562898711298523,-0.7912969172739137,-0.48134420839100756,-0.98491853612094,8.978614165084359,0.5499997138977024,0.05562405197321052,0.732499980926514,0.12991340926235218,1.3350865525906759,0.4312066950944331,1.033793266758595,-0.9227317187266761,85.57695261474258,23.723984994430197,0.30129328583208076,9,-0.37000012397766113,-0.7100002765655526,-0.047499895095825195,-0.24000000953674316,0.7799997329711932,1,0.10132691875189459,1.0,7.889999866485597,-1.8000076294139338,7.559999942779541,-1.5263126193661316,7.460000038146973,0.10132691875189459
5799,2007-09-05,8.100000381469728,8.279999732971191,7.989999771118164,8.199999809265138,3730000.0,-0.022919129222870205,1.2307751559812357,-0.47618766490615394,67.16419052350145,56.71206533489762,-0.3305005740132394,-0.5823228832499208,-0.26801500445281956,-0.7748869445719677,9.118382196891755,0.3000001907348633,0.0938286788301248,0.511500382423403,-0.1363877911140623,1.1593885559608683,0.18755629565467036,0.8354444691921357,-0.6254590046176824,67.30775314678318,3.4795212508531677,0.3239440867687326,9,-0.18000054359436213,-0.5200006961822536,0.1424996852874738,-0.05000042915344416,0.7199993133544904,2,0.08024686270599046,-1.7586184217016718,8.289999961853027,1.0,7.889999866485597,-1.8000076294139338,7.559999942779541,0.08024686270599046
5800,2007-09-06,8.220000267028809,8.319999694824219,8.0,8.109999656677246,5571300.0,0.0148147999886028,1.0645177168382258,-1.1000123978370542,68.23105432673853,58.75607362022212,-0.4333666058139123,-0.6580923271890438,-0.365066511014029,-0.8739536565511319,8.232952506972024,0.31999969482421875,0.15485409785469617,0.5820002555847168,-0.10089158049414948,1.264892091663583,0.24055433754528366,0.9234461736241499,-0.648913069823637,78.43142938085016,12.385543553888809,0.34144591803943297,9,-0.3000004291534424,-0.6400005817413339,0.022499799728393555,-0.17000031471252441,0.75,3,0.0681264534976469,1.2307751559812357,8.100000381469728,-1.7586184217016718,8.289999961853027,1.0,7.889999866485597,0.0681264534976469
5801,2007-09-07,8.060000419616701,8.159999847412111,8.0,8.060000419616701,3426500.0,-0.0194647009993274,-1.6666454740522434,0.0,57.72359063096234,59.48920543525431,-0.25118341232734576,-0.43120305584692087,-0.18737289779002797,-0.6924611384741386,7.299673096381354,0.2200002670288086,0.19135729373537735,0.3655003786087052,-0.2548723450741708,0.9858731022915812,0.05531401676726766,0.6756867404501428,-0.40202198409371626,55.2941862852568,-8.192604907007272,0.310186361841438,9,-0.14000058174133478,-0.4800007343292263,0.12249958515167059,-0.010000467300416815,0.8799991607665998,4,0.13027285141388112,1.0645177168382258,8.220000267028809,1.2307751559812357,8.100000381469728,-1.7586184217016718,8.289999961853027,0.13027285141388112
5802,2007-09-10,8.029999732971191,8.180000305175781,7.8400001525878915,8.130000114440918,4055700.0,-0.0037221693652140786,2.39998855595185,-100.0,61.4718536081291,60.39100029555782,-0.2244012018676731,-0.3705844453808371,-0.1374055888000747,-0.6429997594029722,7.338301218852456,0.34000015258788974,0.21731092138962005,0.30399971008300763,-0.31738767659503964,0.925387096761054,-0.0066939832560155565,0.6146934034220308,-0.29381918296217524,31.666626930198916,-30.083004981860633,0.31069369333902325,9,-0.1099998950958252,-0.4500000476837167,0.16500020027160645,0.020000219345092773,0.9800004959106445,0,0.13325039652306714,-1.6666454740522434,8.060000419616701,1.0645177168382258,8.220000267028809,1.2307751559812357,8.100000381469728,0.13325039652306714
5803,2007-09-11,8.149999618530272,8.25,7.980000019073486,8.029999732971191,4189700.0,0.01494394639471297,-1.4545529420944487,-1.1999942779759116,60.96490081474309,61.11465058038226,-0.30253524720628633,-0.46728718578885164,-0.23692228997476583,-0.7445596538959656,7.713360813424411,0.26999998092651367,0.24091060111706675,0.3939996242523174,-0.24916370951719102,1.0371629580218258,0.07241795736756274,0.715581291137072,-0.3434371654838273,64.58328366274822,5.0187854872174285,0.32158166688475437,9,-0.22999978065490545,-0.569999933242797,0.035000443458558905,-0.09999966621398748,1.0100002288818377,1,0.11288345022767698,2.39998855595185,8.029999732971191,-1.6666454740522434,8.060000419616701,1.0645177168382258,8.220000267028809,0.11288345022767698
5804,2007-09-12,8.350000381469728,8.489999771118164,8.109999656677246,8.140000343322754,4516400.0,0.02453997206143721,-1.8148009480179572,1.750001986823428,61.47186156122206,61.278190753851376,-0.41092956935502656,-0.6327862660284733,-0.4220753901651122,-0.923013836167077,8.328339945057394,0.38000011444091797,0.2549666520734295,0.5515003681182877,-0.13153558401245213,1.2345363202490267,0.20998239205291824,0.8930183441836572,-0.5100002288818368,78.4616197214098,22.575012506137263,0.34151797606536954,9,-0.39500045776367365,-0.7450006008148211,-0.2075003385543841,-0.30000042915344416,0.8199996948242152,2,0.08622745873788351,-1.4545529420944487,8.149999618530272,2.39998855595185,8.029999732971191,-1.6666454740522434,8.060000419616701,0.08622745873788351
5805,2007-09-13,8.430000305175781,8.619999885559082,8.25,8.399999618530272,5238400.0,0.009580828748653403,-1.2424240672774036,0.1428603866467527,64.65517489436623,62.516680461347924,-0.3786881616680464,-0.6475372942690374,-0.48857094960559344,-0.977430136567822,8.430146638626008,0.36999988555908203,0.28199195750886386,0.5690002679824833,-0.1044325890854445,1.242433125050411,0.23228383944852027,0.9057166965164472,-0.512000198364257,75.64107109888992,21.054158950704604,0.3367164285339637,9,-0.3250002861022949,-0.760000467300415,-0.4500002861022949,-0.38000035285949707,0.36999988555908203,3,0.04626327111862483,-1.8148009480179572,8.350000381469728,-1.4545529420944487,8.149999618530272,2.39998855595185,8.029999732971191,0.04626327111862483
5806,2007-09-14,8.539999961853027,8.75,8.350000381469728,8.399999618530272,3173800.0,0.013048594625757026,-2.3333465788752497,4.666571301417546,64.03508349982548,63.30829406481962,-0.37443118507848183,-0.6880652908760769,-0.5828648478519538,-1.063182195994985,7.822518394860789,0.39999961853027166,0.32731171911197343,0.6124999284744259,-0.05288101041467286,1.2778808673635247,0.2798094590298774,0.9451903979189753,-0.5237198860168455,76.92306886158514,25.054967008195803,0.3326904694445494,9,-0.24499988555908203,-0.8050000667572021,-0.7899999618530273,-0.5999999046325684,0.26000022888183594,4,0.05035132401598741,-1.2424240672774036,8.430000305175781,-1.8148009480179572,8.350000381469728,-1.4545529420944487,8.149999618530272,0.05035132401598741
5807,2007-09-17,8.510000228881836,8.550000190734862,8.380000114440918,8.5,2808700.0,-0.003512849309741939,2.777773068283075,0.07143003113057722,69.85647199311353,63.95268687251132,-0.27629049324808186,-0.6247257834783237,-0.5397631684804889,-1.0061487298600804,8.844337265753428,0.17000007629394354,0.36401530741435906,0.541000175476074,-0.16186330812390004,1.2438636590760481,0.18956843367608656,0.8924319172760615,-0.37632496517944247,68.83119778400763,16.129107745464843,0.3514317417999872,9,-0.21500015258789062,-0.7750003337860107,-0.7600002288818359,-0.570000171661377,0.42999935150146484,0,0.05052871209592946,-2.3333465788752497,8.539999961853027,-1.2424240672774036,8.430000305175781,-1.8148009480179572,8.350000381469728,0.05052871209592946
5808,2007-09-18,8.760000228881836,8.819999694824219,8.470000267028809,8.560000419616701,3286600.0,0.029377202500128208,1.187505029161687,19.999523173755307,79.53489960690874,65.32721010400101,-0.505800043076368,-0.8173981758093536,-0.7731636798958448,-1.2479844283367783,10.109565535792994,0.34999942779541016,0.42958234367232073,0.7280001640319824,-0.022146672459507855,1.4781470005234736,0.3529267457862364,1.1030735822777276,-0.5277130073718261,91.54937144806706,31.084666779522593,0.3750734182457455,9,-0.43000030517578125,-0.9650003910064697,-1.070000410079956,-0.8800003528594971,-0.05000019073486328,1,0.028538812039724304,2.777773068283075,8.510000228881836,-2.3333465788752497,8.539999961853027,-1.2424240672774036,8.430000305175781,0.028538812039724304
5809,2007-09-19,8.710000038146973,9.109999656677246,8.640000343322754,8.779999732971191,5545800.0,-0.005707784181330444,-3.476203451407811,-0.3499988079059707,78.80184230534282,66.5017421016237,-0.40249883358860217,-0.7208732667301287,-0.7042237304371461,-1.1857166692964558,11.372609483772674,0.4699993133544922,0.46468804215560056,0.6249999761581417,-0.16046017132339507,1.4104601236396785,0.23226990241737333,1.0177300498989101,-0.371924571440406,53.48839788195503,-12.807875899366202,0.3927300737407685,9,-0.2350001335144043,-0.7700002193450928,-1.0775001049041748,-0.8300001621246338,-0.3000001907348615,2,0.0516647310326388,1.187505029161687,8.760000228881836,2.777773068283075,8.510000228881836,-2.3333465788752497,8.539999961853027,0.0516647310326388
5810,2007-09-20,9.039999961853027,9.0600004196167,8.659999847412111,8.670000076293945,4396100.0,0.0378874767233941,-1.0512831798897257,-5.285735694822888,80.83333250549111,69.06949119879357,-0.6749251079387353,-1.0063854425692345,-1.0245986999989967,-1.4967750759427023,13.05407841803859,0.40000057220458807,0.45311547779055417,0.8939999103546139,0.011672700724858487,1.7763271199843702,0.4528363055397353,1.3351635151694925,-0.5699996948242188,90.78950505510609,18.675636661416135,0.44116360481487815,9,-0.565000057220459,-1.1000001430511475,-1.4075000286102295,-1.1600000858306885,-0.39999961853027344,3,0.014380543693527592,-3.476203451407811,8.710000038146973,1.187505029161687,8.760000228881836,2.777773068283075,8.510000228881836,0.014380543693527592
5811,2007-09-21,9.34000015258789,9.479999542236328,9.050000190734863,9.1899995803833,6675300.0,0.03318586194699158,1.0,0.405407077296616,80.59071865787064,71.19380953765373,-0.8652537177590478,-1.2449905279092732,-1.3161251383254182,-1.7758969651216212,14.933777863097047,0.4399995803833008,0.4578073590667584,1.1145000934600837,0.10503995901557595,2.1239602279045924,0.6097700262378289,1.6192301606823376,-0.7420000076293949,87.27277613870939,16.59148070270507,0.5047300672222542,9,-0.6100003719329834,-1.2150003910064697,-1.7150001525878906,-1.4600002765655518,-0.36999988555908203,4,-0.05781584079561353,-1.0512831798897257,9.039999961853027,-3.476203451407811,8.710000038146973,1.187505029161687,8.760000228881836,-0.05781584079561353
5812,2007-09-24,9.1899995803833,9.359999656677246,9.109999656677246,9.359999656677246,2244500.0,-0.016060018174949175,1.941175150624376,-1.1333295186506196,71.22639769462825,72.33397585764098,-0.5960879844364761,-1.0470753103786539,-1.162442927456297,-1.6069557474094047,16.70094779497001,0.25,0.4479232158148694,0.8999995470047004,-0.1839892411420685,1.9839883351514684,0.35800515293131596,1.4419939410780849,-0.5299997329711896,71.28711188496224,2.3871568730655355,0.541994394073384,9,-0.39499998092651367,-0.7949998378753662,-1.584999680519104,-1.309999704360962,-0.029999732971191406,0,-0.04243736751423999,1.0,9.34000015258789,-1.0512831798897257,9.039999961853027,-3.476203451407811,8.710000038146973,-0.04243736751423999
5813,2007-09-25,9.4399995803833,9.550000190734863,9.06999969482422,9.06999969482422,3821300.0,0.027203483287816743,-1.5945980777012987,-2.1764689382804594,80.73390883316264,74.47420333230104,-0.7195236164474466,-1.2210645526254975,-1.4099712929678532,-1.8368480927354325,18.890539151520706,0.48000049591064275,0.5001915237492387,1.0619995594024658,-0.09666748714032636,2.220666605945259,0.48266603613106973,1.641333082673862,-0.6159997940063455,87.91201881358704,18.033611972713885,0.5793335232713964,9,-0.5399994850158691,-0.989999532699585,-1.8549996614456177,-1.559999704360962,-0.21999931335449396,1,-0.05296610404930735,1.941175150624376,9.1899995803833,1.0,9.34000015258789,-1.0512831798897257,9.039999961853027,-0.05296610404930735
5814,2007-09-26,9.34000015258789,9.510000228881836,9.220000267028807,9.479999542236328,3494100.0,-0.010593160194965812,1.8999885559518765,-0.37837684581143716,75.92591366160028,75.7265076397715,-0.5188914614324869,-1.0280711587654743,-1.305387468615228,-1.7182360683301612,21.044376795023666,0.2899999618530291,0.5506840383901626,0.8695001125335686,-0.28605343733528876,2.025053662402426,0.2917233375991408,1.4472768874679973,-0.37080028533935305,76.40449919794945,7.2937138764933,0.5777767749344285,9,-0.3899998664855957,-0.8900001049041748,-1.7550002336502075,-1.4600002765655518,-0.28999996185302734,2,-0.06745183127929177,-1.5945980777012987,9.4399995803833,1.941175150624376,9.1899995803833,1.0,9.34000015258789,-0.06745183127929177
5815,2007-09-27,9.210000038146973,9.369999885559082,9.109999656677246,9.359999656677246,3046700.0,-0.01391864157570688,2.058824849375624,1.0714305177111716,76.99528267250744,77.16652977006949,-0.2979448912337972,-0.8013277293086141,-1.168672889726043,-1.5684339543547106,22.9587193328057,0.26000022888183594,0.598405082369176,0.6519999980926521,-0.4449161599799236,1.7489161561652278,0.10354191905636512,1.200458077128939,-0.14000034332275213,31.999969482421875,-37.2533172058277,0.5484580790362876,9,-0.24499988555908203,-0.7349998950958252,-1.6250001192092896,-1.3300001621246338,0.029999732971191406,3,-0.08686212675584526,1.8999885559518765,9.34000015258789,-1.5945980777012987,9.4399995803833,1.941175150624376,9.1899995803833,-0.08686212675584526
5816,2007-09-28,9.039999961853027,9.300000190734863,8.989999771118164,9.199999809265137,3930300.0,-0.01845820581865587,-1.3846165132230495,1.0666683620919852,72.24669659046796,77.43211028088665,-0.055385481032368844,-0.5425832328675071,-1.0141052209932866,-1.381495118027484,24.806959378916176,0.3100004196166992,0.6313262958696271,0.40799992084503245,-0.6016502272520299,1.4176500689420957,-0.09682515320349872,0.9128249948935636,0.5100002288818359,8.928598798030665,-62.39079510894352,0.5048250740485316,9,-0.029999732971191406,-0.5649998188018799,-1.4550000429153442,-1.1600000858306885,0.26000022888183594,4,-0.0442477455993574,2.058824849375624,9.210000038146973,1.8999885559518765,9.34000015258789,-1.5945980777012987,9.4399995803833,-0.0442477455993574
5817,2007-10-01,9.0,9.100000381469727,8.859999656677246,9.0,4060900.0,-0.004424774559935729,1.399998092658643,-0.0,69.40639667093717,76.3067210657787,0.06864973245802553,-0.437596872340821,-0.9870968481583944,-1.325575056340309,26.71538766251855,0.24000072479248047,0.6527770200769325,0.31249995231628347,-0.6461584796253543,1.2711583842579222,-0.16682926365453632,0.7918291682871033,0.5388001823425288,20.28988912508051,-49.73840297829413,0.4793292159708192,10,0.0950002670288086,-0.5249998569488525,-1.3900001049041748,-1.1200001239776611,0.32999992370605646,0,-0.0033333036634657365,-1.3846165132230495,9.039999961853027,2.058824849375624,9.210000038146973,1.8999885559518765,9.34000015258789,-0.0033333036634657365
5818,2007-10-02,9.130000114440918,9.199999809265137,9.039999961853027,9.100000381469727,2920500.0,0.014444457160101898,-1.1333231608460965,100.0,68.39622111030187,75.15054093299638,-0.0037397276263728685,-0.5285380492819662,-1.1294905705312388,-1.4357037434548063,27.711837327143385,0.19999980926513672,0.675929975470785,0.4005000591278076,-0.5584350329523478,1.359435151207963,-0.07896748691226918,0.8799676051678844,0.3816480468750001,41.53849539669149,-26.290220089634502,0.4794675460400776,10,-0.02500009536743164,-0.6549999713897705,-1.5300002098083496,-1.250000238418579,-0.3599996566772443,1,0.003285841467158379,1.399998092658643,9.0,-1.3846165132230495,9.039999961853027,2.058824849375624,9.210000038146973,0.003285841467158379
5819,2007-10-03,8.75,9.09000015258789,8.619999885559082,9.09000015258789,5999500.0,-0.04162104158573576,1.7647062123439061,-11.333439298089456,56.61156373421018,72.45923329174295,0.4274857735472164,-0.1026054132958496,-0.7552719432175303,-1.0415125896707096,28.386009307008052,0.5100002288818359,0.6842319298067974,-0.012000036239623313,-0.9240156016154479,0.9000155291362013,-0.4680078189275356,0.444007746448289,0.7355822211303717,17.333348592122398,-47.46206688515594,0.4560077826879125,10,0.33500003814697266,-0.27499985694885254,-1.1500000953674316,-0.8700001239776611,-0.310000419616701,2,0.053714316231863624,-1.1333231608460965,9.130000114440918,1.399998092658643,9.0,-1.3846165132230495,9.039999961853027,0.053714316231863624
5820,2007-10-04,8.779999732971191,8.800000190734863,8.619999885559082,8.789999961853027,2825400.0,0.0034285409109933163,10.999745692669592,0.029412424687812046,55.12819990316538,69.63006454122014,0.39864863931149763,-0.09328295662032815,-0.7888895074890208,-1.059238164770063,29.012539299178485,0.18000030517578125,0.6490163248164933,-0.010000276565552468,-0.8856112366484421,0.8656106835173372,-0.4478057566069964,0.42780520347589146,0.6536475480249031,23.529378765609398,-38.09068342051819,0.4378054800414446,10,0.30500030517578125,-0.30499958992004395,-1.2174997329711914,-0.8999998569488525,-0.6999998092651367,3,0.030751761500601216,1.7647062123439061,8.75,-1.1333231608460965,9.130000114440918,1.399998092658643,9.0,0.030751761500601216
5821,2007-10-05,9.109999656677246,9.289999961853027,8.930000305175781,9.0,4741100.0,0.03758541386588199,-1.880008239777526,-10.99971390425329,61.363624048628715,68.53420080277573,0.03642232872644513,-0.35899196237027553,-1.1068191992770018,-1.371886628300846,30.026621644068797,0.5100002288818359,0.6277820787859181,0.2674996852874756,-0.5476431283835055,1.0826424989584567,-0.14007172154801495,0.6750710921229661,0.27482878059262816,73.13428586882567,11.913062739789254,0.4075714068354904,10,-0.024999618530273438,-0.6249995231628418,-1.4574997425079346,-1.2299997806549072,-1.0699996948242188,4,0.014270046030751882,10.999745692669592,8.779999732971191,1.7647062123439061,8.75,-1.1333231608460965,9.130000114440918,0.014270046030751882
5822,2007-10-08,9.100000381469727,9.199999809265137,9.010000228881836,9.06999969482422,1549100.0,-0.0010976153221027296,-1.5333341810459926,0.27273436619472474,57.08333763811392,65.90635955888143,0.03611001584686235,-0.27902661836880327,-1.0778470425353657,-1.3469726317377733,31.585522076224866,0.18999958038330078,0.5674743015160271,0.20400037765502965,-0.5222124860352899,0.9302132413453492,-0.15910605419012924,0.5671068095001885,0.2389383426974998,71.64185690332022,13.66800105919895,0.36310643184515967,10,-0.03500032424926758,-0.5300002098083496,-1.512500524520874,-1.2200005054473877,-0.6400003433227539,0,0.021978000096834593,-1.880008239777526,9.109999656677246,10.999745692669592,8.779999732971191,1.7647062123439061,8.75,0.021978000096834593
5823,2007-10-09,9.06999969482422,9.109999656677246,8.880000114440918,9.100000381469727,2464000.0,-0.0032967786140533084,8.200122072175173,-1.0,57.563017633757866,63.86603777801005,0.00905947656903372,-0.18610982762223394,-1.0368904008858486,-1.300802880775719,32.906187971946046,0.22999954223632812,0.482490446512541,0.12799968719482635,-0.5105049221455076,0.7665042965351603,-0.1912526174753406,0.4472519918649933,0.2258026990265165,67.16414298850208,8.26670349022136,0.31925230467016724,10,-0.0749998092651385,-0.3749995231628436,-1.482499837875368,-1.1899998188018817,-0.4699993133544922,1,0.028665957842336498,-1.5333341810459926,9.100000381469727,-1.880008239777526,9.109999656677246,10.999745692669592,8.779999732971191,0.028665957842336498
5824,2007-10-10,9.06999969482422,9.149999618530273,8.960000038146973,9.09000015258789,2116200.0,0.0,1.714291553133515,0.666666666666647,50.731700736097,60.947862007297786,-0.03717739865833103,-0.13639671557613475,-1.0211952378013347,-1.284948682736447,33.778406746793024,0.18999958038330078,0.4391588950657841,0.09199972152710068,-0.48410682174315767,0.668106264797359,-0.19605355010802938,0.38005299316223073,0.18525454852901646,67.16414298850208,11.792700478747633,0.2880532716351295,10,-0.10999965667724787,-0.3749995231628436,-1.3199999332427996,-1.1899998188018817,-0.26999950408935725,2,-0.03307599196852684,8.200122072175173,9.06999969482422,-1.5333341810459926,9.100000381469727,-1.880008239777526,9.109999656677246,-0.03307599196852684
5825,2007-10-11,8.819999694824219,9.1899995803833,8.710000038146973,9.170000076293944,4755900.0,-0.027563396737781964,1.4615399663523612,17.49961853900585,36.99998855590821,57.03156111456892,0.16950892937219209,0.1521183330785636,-0.7558248362853259,-1.0202275924095217,34.13242536070015,0.4799995422363281,0.33917143854011655,-0.17750024795532227,-0.6993541364063578,0.34435364049571326,-0.4384271921808409,0.08342669627019639,0.3971392870613695,18.9654605425421,-31.033478502997855,0.260926944225518,10,0.13500022888183594,-0.1249995231628418,-1.0699999332427979,-0.9399998188018799,0.10000038146972656,3,-0.04308391469264028,1.714291553133515,9.06999969482422,8.200122072175173,9.06999969482422,-1.5333341810459926,9.100000381469727,-0.04308391469264028
5826,2007-10-12,8.970000267028809,9.010000228881836,8.800000190734863,8.800000190734863,3386600.0,0.017006868185337254,-1.470587575312188,-0.4857139743107692,44.500017166137695,54.26418561403565,0.00953767408120676,0.037928667940354543,-0.8941979031004728,-1.1571997933619604,34.23750110280349,0.21000003814697266,0.2576128263972812,-0.04899969100952184,-0.5248987339810025,0.42689935196195883,-0.2869492124952622,0.1889498304762185,0.2199993133544922,53.061295985613135,5.517427594450304,0.23794952148574008,10,-0.015000343322753906,-0.27500009536743164,-1.2200005054473877,-1.0900003910064697,-0.3900003433227539,4,-0.09921965627962626,1.4615399663523612,8.819999694824219,1.714291553133515,9.06999969482422,8.200122072175173,9.06999969482422,-0.09921965627962626
5827,2007-10-15,8.9399995803833,9.050000190734863,8.880000114440918,9.010000228881836,2118200.0,-0.003344558054895752,1.2666590373012392,-0.4117683357829663,35.95506159769319,50.6596123348569,0.033673363816857815,0.10729672278413815,-0.8439743649830493,-1.1151709494051438,34.382797270524435,0.1700000762939453,0.17807172744569044,-0.10050034523010254,-0.5143894440309271,0.31338875357072205,-0.3074448946305157,0.10644420417031064,0.25,47.916616996081984,5.252714314430165,0.20694454940041232,10,0.015000343322753906,-0.24499940872192383,-1.1899998188018799,-1.059999704360962,-0.7399997711181623,0,-0.1006711029948042,-1.470587575312188,8.970000267028809,1.4615399663523612,8.819999694824219,1.714291553133515,9.06999969482422,-0.1006711029948042
5828,2007-10-16,9.010000228881836,9.25,8.800000190734863,8.970000267028809,3466700.0,0.007830050535140298,-1.3684193354899752,-0.571422732660318,40.571441027569335,48.87737647856348,-0.061619282756714355,0.0600653419390742,-0.8947784416077269,-1.1675047952892292,34.16374561423498,0.4499998092651367,0.11785624088135549,-0.04299969673156667,-0.43578195478261605,0.3497825613194827,-0.23939082575709136,0.15339143229395802,-0.3900003433227539,55.55559480141496,16.450803191845836,0.19639112902552458,10,-0.05500030517578125,-0.24500012397766113,-1.260000467300415,-1.130000352859497,-1.0,1,-0.06104330485717646,1.2666590373012392,8.9399995803833,-1.470587575312188,8.970000267028809,1.4615399663523612,8.819999694824219,-0.06104330485717646
5829,2007-10-17,9.15999984741211,9.25,9.010000228881836,9.140000343322754,2232400.0,0.01664812594004661,1.4,0.49998807905967624,48.58756635978494,48.150639418187865,-0.16466004691053016,-0.057437717864127436,-1.0121594185541873,-1.301819773042352,33.42700390112485,0.23999977111816406,0.07200465815651569,0.08449993133544886,-0.2757617001096424,0.44476156278054013,-0.09563088438709677,0.2646307470579945,-0.5273999595642085,83.33330389893877,41.539890727655404,0.18013081572254538,10,-0.15999984741210938,-0.3299999237060547,-1.4100000858306885,-1.2799999713897705,-0.8299999237060547,2,-0.061135313894201904,-1.3684193354899752,9.010000228881836,1.2666590373012392,8.9399995803833,-1.470587575312188,8.970000267028809,-0.061135313894201904
5830,2007-10-18,9.170000076293944,9.25,9.0600004196167,9.119999885559082,2474800.0,0.0010917280620543757,-1.2353007175033799,2.5000715273472003,54.03726671282993,47.33659971421022,-0.12686180286330817,-0.060290422128899124,-0.9806927963154575,-1.295279291393154,32.65044775036904,0.18999958038330078,0.018844455024261464,0.08800015449523713,-0.27425016219577536,0.4502504711862496,-0.09312500385027,0.26912531284074426,-0.5250521862030002,82.22223164123142,34.77329642746929,0.1811251583455063,10,-0.1900000572204572,-0.2699999809265119,-1.3900002241134626,-1.2900002002716047,-1.0200004577636719,3,-0.04034895119745907,1.4,9.15999984741211,-1.3684193354899752,9.010000228881836,1.2666590373012392,8.9399995803833,-0.04034895119745907
5831,2007-10-19,8.800000190734863,9.1899995803833,8.789999961853027,9.15999984741211,2738700.0,-0.04034895119745907,-1.1052605161384232,-7.199965667855832,44.84536969353158,45.976825498145516,0.217402457877796,0.28161846929975454,-0.5629991515122654,-0.9075288677145164,30.84446327385852,0.39999961853027344,0.012818214232980907,-0.25499973297119105,-0.6167789235573888,0.10677945761500673,-0.43588932826428994,-0.07411013767809216,-0.14295125844573953,2.1739626201163067,-46.69823250736696,0.18088959529309895,10,0.17999982833862305,0.15000009536743164,-0.912500262260437,-0.9200003147125244,-0.43000030517578125,4,0.013636350336153846,-1.2353007175033799,9.170000076293944,1.4,9.15999984741211,-1.3684193354899752,9.010000228881836,0.013636350336153846
5832,2007-10-22,8.800000190734863,8.880000114440918,8.569999694824219,8.729999542236326,2031600.0,0.0,1.695650010573323,-0.19444643126783667,40.88398692466083,44.12359986380141,0.19039418520909912,0.2644616953155925,-0.5294738817951092,-0.8894384550980368,28.69610614871803,0.3100004196166992,0.010473686674590255,-0.2354997634887699,-0.6085088217495418,0.13750929477200202,-0.42200429261915673,-0.048995234358383044,0.4499998092651367,33.82358716018356,-15.31630835872354,0.18650452913038612,10,0.1099996566772461,0.16499996185302734,-0.785000205039978,-0.9200003147125244,0.039999961853027344,0,-0.025000029802321744,-1.1052605161384232,8.800000190734863,-1.2353007175033799,9.170000076293944,1.4,9.15999984741211,-0.025000029802321744
5833,2007-10-23,8.9399995803833,8.960000038146973,8.729999542236326,8.899999618530273,2374800.0,0.015909021206140128,4.7499493366076235,0.5714227326603035,56.05093955104435,44.71462639879556,0.03354234970892733,0.08968092041068942,-0.6384656693895785,-1.0132237690961716,26.248041572928,0.2300004959106463,-0.036363919745788564,-0.07050037384033203,-0.39295648172319986,0.2519557340425358,-0.23172842778176594,0.09072768010110188,0.296400413513183,54.41172345701175,1.1969388520425994,0.16122805394143383,10,-0.029999732971191406,0.07000064849853516,-0.9249995946884155,-1.059999704360962,-0.029999732971191406,1,-0.08277402750017071,1.695650010573323,8.800000190734863,-1.1052605161384232,8.800000190734863,-1.2353007175033799,9.170000076293944,-0.08277402750017071
5834,2007-10-24,8.710000038146973,8.9399995803833,8.569999694824219,8.859999656677246,4522200.0,-0.02572701935478916,1.3871001482812297,-3.749994039529838,48.022608002241405,45.93936189283258,0.23144454143315585,0.2846569541131725,-0.37787992808756954,-0.7685023214988256,23.601985067991066,0.36999988555908203,-0.07476104087682955,-0.2689999103546139,-0.5787638387385492,0.04076401802932139,-0.42388187454658066,-0.11411794616264714,0.5130719497680651,20.588276542988254,-34.87862951150922,0.15488196419196723,10,0.19999980926513672,0.34999990463256836,-0.6475001573562622,-0.8300001621246338,0.3699998855590838,2,-0.08036737154986962,4.7499493366076235,8.9399995803833,1.695650010573323,8.800000190734863,-1.1052605161384232,8.800000190734863,-0.08036737154986962
5835,2007-10-25,8.409999847412111,8.800000190734863,8.260000228881836,8.739999771118164,4729700.0,-0.03444319051905376,1.3999957614546688,2.200005086275944,29.885071330972522,44.31547902225867,0.5220715115962928,0.549840754955051,-0.03983280526165878,-0.45537525218592023,21.5663114924798,0.5399999618530273,-0.12286283831353728,-0.5290000915527333,-0.911286865191828,-0.14671331791363862,-0.7201434783722807,-0.33785670473318596,0.8000106946411094,16.12900248673334,-35.57040810094934,0.19114338681954698,10,0.3450002670288068,0.49500036239623846,-0.20249998569488703,-0.4950001239776629,0.27999973297118785,3,-0.009512476237520273,1.3871001482812297,8.710000038146973,4.7499493366076235,8.9399995803833,1.695650010573323,8.800000190734863,-0.009512476237520273
5836,2007-10-26,8.640000343322754,8.670000076293945,8.449999809265138,8.489999771118164,2713900.0,0.02734845423111598,1.09524025776448,-0.45454729358726365,38.26531679715606,44.57217404442121,0.2685820518111832,0.3039188694133017,-0.2292964423007966,-0.6707781611912083,19.906436074966194,0.26000022888183416,-0.148386761753887,-0.2789996147155769,-0.6804128709940898,0.122413641562936,-0.4797062428548333,-0.07829298657632044,0.5320097862036111,54.28574542610861,4.89787595389749,0.20070662813925688,10,0.11499977111816406,0.2649998664855957,-0.4325004816055298,-0.7250006198883057,0.019999504089357245,4,-0.05671304459740778,1.3999957614546688,8.409999847412111,1.3871001482812297,8.710000038146973,4.7499493366076235,8.9399995803833,-0.05671304459740778
5837,2007-10-29,8.970000267028809,9.079999923706056,8.630000114440918,8.699999809265138,3992000.0,0.03819443409641621,-1.1951218377543606,1.7999961853172743,47.787624436498994,45.37397220096895,-0.0633798053456669,-0.029980933682082878,-0.5292409131266904,-0.9828359962693414,18.396896249079468,0.4499998092651385,-0.11350546580863607,0.052500295639038796,-0.3478613531163095,0.4528619443943871,-0.14768052873863624,0.25268112001671383,0.16552946647177436,86.58540272983541,37.816634095079635,0.2001808243776745,10,-0.21500015258789062,-0.06500005722045898,-0.5425004959106445,-0.8700006008148193,0.24999999999999822,0,-0.066889672643061,1.09524025776448,8.640000343322754,1.3999957614546688,8.409999847412111,1.3871001482812297,8.710000038146973,-0.066889672643061
5838,2007-10-30,9.15999984741211,9.279999732971193,8.960000038146973,8.970000267028809,3566200.0,0.02118166942332045,-2.047615587576822,0.703700956498401,51.836737235949045,45.73499118720941,-0.2568777751852558,-0.22937810758421406,-0.6805547303116946,-1.1567999248053127,16.789748766723456,0.3199996948242205,-0.10246181366457563,0.2409998893737786,-0.16292291888416166,0.6449226976317188,0.03903848524480935,0.4429612935027478,-0.8999996185302734,88.23529961750147,40.06697896518362,0.20196140412897007,10,-0.3899998664855957,-0.25499963760375977,-0.5650001764297485,-1.0600001811981201,0.19999980926513672,1,-0.03493446508240117,-1.1951218377543606,8.970000267028809,1.09524025776448,8.640000343322754,1.3999957614546688,8.409999847412111,-0.03493446508240117
5839,2007-10-31,9.220000267028807,9.25,9.0,9.220000267028807,3135900.0,0.0065502642594093,7.333407508662125,0.0,58.84956555093863,46.26969105811037,-0.34360591691764064,-0.2659998462869222,-0.7052102512179328,-1.1989756252773862,16.576792479843565,0.25,-0.0691376490896971,0.27750029563903666,-0.1395002607261695,0.6945008520042428,0.06900001745643358,0.48600057382163975,-0.9396000480651843,94.1176965575142,40.509883081740085,0.20850027818260328,10,-0.45000028610229315,-0.3350000381469709,-0.5450001955032331,-1.08500027656555,0.05000019073486506,2,-0.033622604190725935,-2.047615587576822,9.15999984741211,-1.1951218377543606,8.970000267028809,1.09524025776448,8.640000343322754,-0.033622604190725935
5840,2007-11-01,9.050000190734863,9.229999542236328,8.890000343322754,9.130000114440918,4803100.0,-0.018438185615012648,1.4285762942779292,-100.0,51.754383763448686,47.037359288101165,-0.21503068675126613,-0.07877363807898874,-0.5065924057544091,-1.0084456425510169,16.234648484754324,0.3399991989135742,-0.05457785282914962,0.09400019645690882,-0.31830523742887173,0.5063056303426894,-0.11215252048598146,0.3001529133997991,-0.7496079814910885,72.28920923156802,17.84341150192462,0.20615271694289003,11,-0.2800002098083496,-0.2350001335144043,-0.3500000238418579,-0.9150002002716064,0.2299995422363299,3,0.0033148875512627463,7.333407508662125,9.220000267028807,-2.047615587576822,9.15999984741211,-1.1951218377543606,8.970000267028809,0.0033148875512627463
5841,2007-11-02,9.239999771118164,9.479999542236328,9.0,9.260000228881836,6210300.0,0.02099442832916365,1.0869586850878212,0.2500059604701619,56.14754594932631,48.733310290841786,-0.37554526577296343,-0.27250610210633397,-0.6629197088265784,-1.1780390927537177,15.086243414737332,0.4799995422363281,-0.06454031174046371,0.2774997711181637,-0.14888648497865375,0.7038860272149812,0.06430664306975409,0.4906928991665733,-0.9200154113998416,71.76471380214498,15.81170903472443,0.21319312804840884,11,-0.36999988555908203,-0.36999988555908203,-0.519999623298645,-1.1049997806549072,-0.38000011444091797,4,-0.05952383164056152,1.4285762942779292,9.050000190734863,7.333407508662125,9.220000267028807,-2.047615587576822,9.15999984741211,-0.05952383164056152
5842,2007-11-05,9.300000190734863,9.399999618530273,9.119999885559082,9.170000076293944,3989200.0,0.006493552067419417,-1.4347750370066301,-6.499856952126734,55.96707899682857,48.72399245148447,-0.3991353193216298,-0.3338726099964475,-0.6926920828384091,-1.2172369907546887,13.875777107737902,0.2799997329711914,-0.08654718766662484,0.3275002002716061,-0.12125830112875136,0.7762587016719635,0.10312094957142826,0.5518794509717839,-0.9336152237158206,69.49159391522632,12.931130896451222,0.2243792507001783,11,-0.43000030517578125,-0.43000030517578125,-0.5575000047683716,-1.1650002002716064,-0.32000064849853516,0,-0.06881723980611887,1.0869586850878212,9.239999771118164,1.4285762942779292,9.050000190734863,7.333407508662125,9.220000267028807,-0.06881723980611887
5843,2007-11-06,9.329999923706056,9.390000343322754,9.149999618530273,9.369999885559082,2798200.0,0.0032257776726800635,4.999952316807134,-0.30769174338845734,53.67965618175143,49.35255336031892,-0.41124221811639217,-0.3619525464122937,-0.6843995826180524,-1.2258888886765487,13.041192275609422,0.24000072479248047,-0.05922029134691975,0.3444999217987075,-0.13045047311093327,0.8194503167083482,0.1070247243438871,0.5819751192535279,-0.9190703736783217,74.57630132269988,20.518310615941417,0.23747519745482026,11,-0.46000003814697443,-0.46000003814697443,-0.5449997186660784,-1.1949999332427996,-0.32999992370605646,1,-0.011789888271891424,-1.4347750370066301,9.300000190734863,1.0869586850878212,9.239999771118164,1.4285762942779292,9.050000190734863,-0.011789888271891424
5844,2007-11-07,8.770000457763674,9.260000228881836,8.760000228881836,9.210000038146973,6471300.0,-0.06002137947713293,-1.173912863199577,11.000000000000444,43.00699650474874,50.81054504629405,0.1767505693011433,0.18384519474202854,-0.08570041645446658,-0.6485392654458639,11.766274700633609,0.5699996948242205,-0.03521672743805482,-0.20049958229064835,-0.6831010408417058,0.28210187626040906,-0.44180031156617616,0.040801146984879466,-0.3163081080475951,1.3889220026122573,-47.077943539490356,0.24130072927552834,11,0.19499921798705877,0.09999942779540838,0.019999623298643243,-0.6350004673004168,0.06999969482421697,2,0.06727470560064486,4.999952316807134,9.329999923706056,-1.4347750370066301,9.300000190734863,1.0869586850878212,9.239999771118164,0.06727470560064486
5845,2007-11-08,8.439999580383299,8.84000015258789,8.25,8.84000015258789,5855400.0,-0.03762837630050975,1.9499965429355484,0.909093076534612,43.61700976400275,51.405177598165906,0.571560075362763,0.5100692558484816,0.2809305551291299,-0.3027713524149718,11.678098709658984,0.5900001525878906,-0.06227881614610631,-0.511500453948976,-1.0461631959456472,0.023162288047695156,-0.7788318249473107,-0.24416908295064133,1.0399999618530291,15.447126105254524,-37.269574327134904,0.26733137099833526,11,0.42500019073486506,0.42500019073486506,0.34000051021576105,-0.30499958992004217,0.0,3,0.09834134107180592,-1.173912863199577,8.770000457763674,4.999952316807134,9.329999923706056,-1.4347750370066301,9.300000190734863,0.09834134107180592
5846,2007-11-09,8.079999923706055,8.359999656677246,8.050000190734862,8.350000381469728,4816800.0,-0.04265398987862212,1.1379346632202854,0.67500017881368,38.6792387758058,50.39313474697778,0.942928966575165,0.843205169617395,0.6709085227024865,0.07233940021109575,11.727027636331254,0.3899993896484375,-0.0662657379024143,-0.8270000934600823,-1.4883257684864368,-0.16567441843372777,-1.1576629309732596,-0.49633725594690503,1.375399627685546,2.222203384203178,-50.69975091523374,0.33066283751317704,11,0.684999942779541,0.684999942779541,0.7000001668930054,0.05500006675720215,0.3599996566772443,4,0.14851482928167337,1.9499965429355484,8.439999580383299,-1.173912863199577,8.770000457763674,4.999952316807134,9.329999923706056,0.14851482928167337
5847,2007-11-12,8.039999961853027,8.149999618530272,7.980000019073486,8.090000152587889,4262700.0,-0.0049504903750891005,1.0000056098778938,0.18518557764307844,35.38961622039041,48.56567685636014,0.9355145289707991,0.856221196667228,0.7304015687265597,0.12465685451574338,11.727780516615818,0.16999959945678533,-0.008284003374411597,-0.8220000743865974,-1.5880590922045084,-0.05594105656868642,-1.2050295832955538,-0.438970565477641,1.359183615112304,4.255314112178453,-46.47561020341534,0.38302950890895565,11,0.6899998188018799,0.6899998188018799,0.7450001239776611,0.09500002861022949,0.3900003433227539,0,0.10199001227796378,1.1379346632202854,8.079999923706055,1.9499965429355484,8.439999580383299,-1.173912863199577,8.770000457763674,0.10199001227796378
5848,2007-11-13,8.460000038146973,8.460000038146973,8.100000381469728,8.100000381469728,4491400.0,0.05223881570730082,-1.0000000000000098,-7.199965667855796,46.17737056570669,47.15765519133437,0.45346385931996913,0.41413680472757797,0.3222817478395008,-0.2783826685949151,10.928442994683149,0.4200000762939453,0.030831454216940557,-0.3744999885559075,-1.1574895925951925,0.4084896154833775,-0.7659947905755509,0.01699481346373588,0.8540325253448486,37.49999534338789,-16.339710587064026,0.39149480201964276,11,0.26999974250793457,0.26999974250793457,0.3575000762939453,-0.3250000476837158,0.18000030517578125,1,0.06146566214475491,1.0000056098778938,8.039999961853027,1.1379346632202854,8.079999923706055,1.9499965429355484,8.439999580383299,0.06146566214475491
5849,2007-11-14,8.600000381469728,8.689999580383299,8.449999809265138,8.630000114440918,5399600.0,0.016548503864241226,2.2000254315414978,-0.08333267105886638,53.054670366063675,47.30213148051382,0.24168331766286677,0.2424627998938096,0.20215861275664793,-0.4001168340121186,9.872324108235805,0.2399997711181605,0.02693670397295378,-0.20649967193603302,-0.9804785102703697,0.5674791663983036,-0.5934890911032014,0.1804897472311353,0.6339902293569928,72.09305420251513,12.926220908709567,0.3869894191671682,11,0.1299993991851789,0.1299993991851789,0.24499964714050115,-0.4650003910064715,0.05999946594238281,2,0.04651158148691992,-1.0000000000000098,8.460000038146973,1.0000056098778938,8.039999961853027,1.1379346632202854,8.079999923706055,0.04651158148691992
5850,2007-11-15,8.800000190734863,8.84000015258789,8.350000381469728,8.550000190734862,6283900.0,0.023255790743459848,1.969696269109604,-8.333407508663171,52.597400184666036,46.907670839996015,0.0027844707817479275,0.01404221555290519,0.020901305120844427,-0.5816197375433667,8.62804561163567,0.4899997711181623,-0.0003296921244420048,0.012000131607056375,-0.7428467174409121,0.7668469806550249,-0.3654232929169279,0.3894235561310406,0.35875098458666344,95.34884236708582,34.095447994090435,0.3774234245239846,11,-0.1100003719329834,-0.07000041007995605,0.027499914169311523,-0.6650002002716064,0.07999992370605469,3,0.004545450112051208,2.2000254315414978,8.600000381469728,-1.0000000000000098,8.460000038146973,1.0000056098778938,8.039999961853027,0.004545450112051208
5851,2007-11-16,8.920000076293945,8.970000267028809,8.649999618530272,8.789999961853027,4105400.0,0.013636350336153846,1.7826083350955693,0.5200004577636682,49.128916502985795,46.14787500734681,-0.18705139292235984,-0.10172196775721787,-0.07341717741541665,-0.6841531956672533,8.388069460943855,0.32000064849853693,-0.05220436405202733,0.12600002288818324,-0.6311525917710714,0.8831526375474379,-0.2525762844414441,0.5045763302178106,0.1680260296526992,94.94947694830074,35.37609333878167,0.37857630732962766,11,-0.2349998950958252,-0.19000029563903809,-0.09500002861022949,-0.7850000858306885,0.0,4,-0.053811714327930305,1.969696269109604,8.800000190734863,2.2000254315414978,8.600000381469728,-1.0000000000000098,8.460000038146973,-0.053811714327930305
5852,2007-11-19,8.579999923706055,8.930000305175781,8.550000190734862,8.8100004196167,4268800.0,-0.03811660870850042,-1.6206907891491382,-1.7692330264460991,40.39735371206619,44.672063621826226,0.044785891935942956,0.23289171937340925,0.28981020138317426,-0.3273686741722823,8.747273736833247,0.38000011444091975,-0.0837273854292242,-0.2030001163482673,-0.9661542963896164,0.5601540636930817,-0.584577206368941,0.17857697367240633,0.4415446170281996,55.172368434033594,-0.7434414677251553,0.3815770900206743,11,0.040000200271606445,0.14999985694885254,0.24500012397766113,-0.44499993324279785,0.15999984741210938,0,-0.016317056476415903,1.7826083350955693,8.920000076293945,1.969696269109604,8.800000190734863,2.2000254315414978,8.600000381469728,-0.016317056476415903
5853,2007-11-20,8.199999809265138,8.630000114440918,8.189999580383299,8.550000190734862,9149900.0,-0.04428905802096772,-1.3783758705480131,1.5217375079299766,34.73053276699173,43.75245653985323,0.276741088146256,0.58458221438101,0.685232255750174,0.06673783993658766,9.163943667752717,0.44000053405761896,-0.15786511451536178,-0.5460002422332746,-1.3478771020956728,0.2558766176291236,-0.9469386721644746,-0.1450618123020746,0.7700004577636701,1.2820794972433582,-47.74420219241995,0.4009384299311993,11,0.27500033378600897,0.5299999713897687,0.6250002384185773,-0.06499981880188166,0.44999980926513317,1,0.028048841617138276,-1.6206907891491382,8.579999923706055,1.7826083350955693,8.920000076293945,1.969696269109604,8.800000190734863,0.028048841617138276
5854,2007-11-21,8.010000228881836,8.199999809265138,7.8499999046325675,8.119999885559082,3387900.0,-0.02317068107350717,1.5925966480052132,0.31428439082076165,34.52380851012501,42.74210084497792,0.38844671723862767,0.7583306972014299,0.8823163225132014,0.2657307303300023,10.030527268881402,0.349999904632571,-0.24920918499335443,-0.70099983215332,-1.567958292713472,0.16595862840683218,-1.134479062433396,-0.2675206018732439,0.9200000762939453,14.28573861413292,-30.484399126125414,0.433479230280076,11,0.39999985694885254,0.6549994945526123,0.8499997854232788,0.1249997615814209,0.48999977111816406,2,0.0786516974330802,-1.3783758705480131,8.199999809265138,-1.6206907891491382,8.579999923706055,1.7826083350955693,8.920000076293945,0.0786516974330802
5855,2007-11-23,8.329999923706055,8.399999618530272,8.060000419616701,8.060000419616701,1097200.0,0.03995002318107166,-1.5185172103209013,-2.4545486071976463,36.96275204739408,42.55138009737662,0.05721994922351037,0.4553777634800369,0.5706865740145393,-0.044600940689747404,9.913802405723079,0.3899993896484357,-0.33738972067889605,-0.37700014114379954,-1.250519410988666,0.49651912870106596,-0.8137597760662327,0.059759493778633654,0.5136003494262695,42.85713069293362,1.4395946840221683,0.43675963492243275,11,0.08000016212463379,0.33499979972839355,0.5850000381469727,-0.19499993324279785,0.02000045776367365,4,0.03961583754243758,1.5925966480052132,8.010000228881836,-1.3783758705480131,8.199999809265138,-1.6206907891491382,8.579999923706055,0.03961583754243758
5856,2007-11-26,8.149999618530272,8.489999771118164,8.140000343322754,8.310000419616701,2919600.0,-0.02160868029104379,-2.888896541858506,-0.5925966480052446,34.07201272059005,42.40497970850991,0.2773614448364228,0.6290372955805879,0.7535916161520486,0.14443818965412802,9.71059119031918,0.34999942779541016,-0.35949594811817676,-0.5325004100799582,-1.4407290034075437,0.37572818324762736,-0.986614706743751,-0.07838611341616541,0.6141126251220719,27.777740984800715,-9.671865208209752,0.4541142966637928,11,0.2600004673004168,0.5150001049041766,0.7900004386901873,-0.014999628067014825,0.20000076293945668,0,0.08957061718762271,-1.5185172103209013,8.329999923706055,1.5925966480052132,8.010000228881836,-1.3783758705480131,8.199999809265138,0.08957061718762271
5857,2007-11-27,8.369999885559082,8.399999618530272,8.100000381469728,8.170000076293945,2522900.0,0.026993899058425308,1.3076928719982142,-1.2499925494566786,37.36842118471942,41.42620755506689,0.12191508764983361,0.381332886680406,0.5400795268172978,-0.06642956812760303,10.294281397047698,0.2999992370605433,-0.3561798471154649,-0.2825001239776608,-1.190380944313226,0.6253806963579036,-0.7364405341454425,0.17144028619012097,0.32098337097168006,66.66664628901586,32.51239318111357,0.4539404101677822,11,0.040000200271606445,0.2949998378753662,0.5950002670288086,-0.2349998950958252,-0.7899999618530273,1,0.06571089584885037,-2.888896541858506,8.149999618530272,-1.5185172103209013,8.329999923706055,1.5925966480052132,8.010000228881836,0.06571089584885037
5858,2007-11-28,8.84000015258789,8.890000343322754,8.520000457763674,8.520000457763674,6149700.0,0.0561529597915178,-1.3125014901175551,1.5999999999999912,50.943391861330106,41.19162105454093,-0.3224193855021973,-0.12002383948838968,0.07410317354308837,-0.5243119071056945,10.227876510085538,0.5200004577636719,-0.28946004041915074,0.20350012779235804,-0.6776063836792439,1.08460663926396,-0.2370531279434438,0.6440533835281599,-0.9900002479553232,95.19229138039256,54.54323475256673,0.4405532557358012,11,-0.43000006675720215,-0.17500042915344238,0.09749984741210938,-0.7050001621246338,-1.1000003814697266,2,-0.011312260151992382,1.3076928719982142,8.369999885559082,-2.888896541858506,8.149999618530272,-1.5185172103209013,8.329999923706055,-0.011312260151992382
5859,2007-11-29,8.90999984741211,8.979999542236328,8.720000267028809,8.770000457763674,3374300.0,0.007918517377369705,-1.166662693019892,0.4374985098824564,56.811598449463716,41.65986530618512,-0.38422681933085023,-0.2260273164675617,0.010635661631724247,-0.5803862347901347,10.225301065539353,0.25999927520751953,-0.2001116281766926,0.2889998435974128,-0.5591784965032662,1.1371781836980919,-0.1350893264529276,0.7130890136477532,-1.0391999340057385,92.39133026291373,46.548666782686254,0.4240891700503397,11,-0.49500012397766113,-0.24500012397766113,0.05000019073486328,-0.7749998569488525,-1.429999828338623,3,-0.029180722035293205,-1.3125014901175551,8.84000015258789,1.3076928719982142,8.369999885559082,-2.888896541858506,8.149999618530272,-0.029180722035293205
5860,2007-11-30,9.079999923706056,9.25,8.960000038146973,8.989999771118164,5013900.0,0.01907969463583359,-2.866675991505919,0.6428610354223642,65.33742223605603,43.46081038763737,-0.5703058089818924,-0.41493877835948645,-0.16136064805200867,-0.74203723239801,10.752697603006911,0.3400001525878906,-0.1730743154936647,0.4574999332427989,-0.393972553046261,1.3089724195318597,0.03176369009826807,0.8832361763873298,-1.1648320251464872,85.2173797665074,32.4584228173539,0.42573624314453035,11,-0.5299999713897723,-0.4150002002716082,-0.09500002861023127,-0.919999837875368,-1.3899998664855975,4,-0.06387664411668037,-1.166662693019892,8.90999984741211,-1.3125014901175551,8.84000015258789,1.3076928719982142,8.369999885559082,-0.06387664411668037
5861,2007-12-03,8.689999580383299,9.100000381469727,8.680000305175781,9.100000381469727,4067100.0,-0.04295158002199373,1.0487768569281977,-4.555556732929189,59.002763277468944,45.52807811712657,-0.2417887160797374,-0.07194438608987319,0.2123990833308298,-0.3482659480813286,10.42566216684018,0.4200000762939453,-0.19205930512955938,0.09499959945678604,-0.706564769807219,0.896563968720792,-0.3057825851752174,0.4957817840887895,-0.6947417557373043,51.30429518468923,-7.276509390404584,0.4007821846320028,12,-0.13999962806701483,-0.024999856948850763,0.14000058174133478,-0.5299994945526105,-0.7599997520446768,0,-0.03912534123489264,-2.866675991505919,9.079999923706056,-1.166662693019892,8.90999984741211,-1.3125014901175551,8.84000015258789,-0.03912534123489264
5862,2007-12-04,8.659999847412111,8.739999771118164,8.520000457763674,8.670000076293945,3508600.0,-0.003452213396984427,1.933331637907991,0.024390754494467752,53.10558684284961,47.56975079222188,-0.22266299423370306,-0.09734100091974263,0.23031046521881748,-0.31622815872540144,9.954461291467442,0.2199993133544904,-0.2267165489199492,0.09699988365173517,-0.6340585409254764,0.8280583082289468,-0.26852932863686974,0.4625290959403401,-0.5894574922448754,19.178010608000466,-40.33153209049789,0.3655292122886057,12,-0.10999989509582697,0.004999876022337091,0.17000031471252264,-0.4999997615814227,-1.3299999237060565,1,-0.03579670570491067,1.0487768569281977,8.689999580383299,-2.866675991505919,9.079999923706056,-1.166662693019892,8.90999984741211,-0.03579670570491067
5863,2007-12-05,9.220000267028807,9.270000457763672,8.729999542236326,8.789999961853027,5172800.0,0.06466517661475968,1.0377366638716314,-42.99904634751843,58.51648114122312,50.23560330678833,-0.6959468187930309,-0.7019965854486827,-0.3435797675658403,-0.8729891872466844,9.822409813439197,0.6100006103515607,-0.2463047030883292,0.6625002861022935,-0.045555013463454586,1.3705555856680407,0.30847263631942035,1.0165279358851667,-1.078690453171605,93.33330790201798,33.95251722212408,0.3540276497828736,12,-0.5549998283386213,-0.5550005435943586,-0.39000010490417303,-1.0600001811981183,-1.6600003242492658,2,-0.17787421863614006,1.933331637907991,8.659999847412111,1.0487768569281977,8.689999580383299,-2.866675991505919,9.079999923706056,-0.17787421863614006
5864,2007-12-06,9.359999656677246,9.460000038146973,9.220000267028807,9.229999542236328,4497000.0,0.015184315140324367,-2.2000254315414174,0.30232563297315646,57.82122175805335,52.55321105241714,-0.6976786472148326,-0.8385197205163699,-0.4929047694381161,-1.007305488277229,10.690381600468188,0.23999977111816584,-0.20359486413711636,0.772999715805053,-0.016779771552755562,1.5627792031628625,0.3781099721261487,1.1678894594839573,-1.1283945913075275,89.36165679680943,33.104160001202644,0.39488974367890456,12,-0.5799994468688965,-0.6949999332427979,-0.5224995613098145,-0.929999589920044,-2.049999713897705,3,-0.17307691719875273,1.0377366638716314,9.220000267028807,1.933331637907991,8.659999847412111,1.0487768569281977,8.689999580383299,-0.17307691719875273
5865,2007-12-07,9.270000457763672,9.399999618530273,9.210000038146973,9.399999618530273,1781500.0,-0.009615299381915077,1.9230893378523115,-0.999992664050178,54.92958389703108,54.87071896091059,-0.514414133507346,-0.7200690062284458,-0.4092783217929572,-0.9103324649812343,10.363692055087503,0.18999958038330078,-0.1015611706803714,0.6415004730224609,-0.20120891821269282,1.4842098642576147,0.22014577740488406,1.0628551686400378,-0.9155558951162277,79.78726965964968,27.249880025900154,0.4213546956175768,12,-0.49000024795532227,-0.6050007343292236,-0.44250035285949707,-0.820000410079956,-1.8600006103515634,4,-0.19309604641832046,-2.2000254315414174,9.359999656677246,1.0377366638716314,9.220000267028807,1.933331637907991,8.659999847412111,-0.19309604641832046
5866,2007-12-10,9.279999732971193,9.43000030517578,9.260000228881836,9.270000457763672,2517000.0,0.0010786704114071899,-10.333439298089337,-0.07691799815134075,60.869567792802606,57.48195747291984,-0.3880766100281967,-0.6699041353901318,-0.4201850990970115,-0.9232882763887087,9.631882863684682,0.17000007629394354,0.025936426038665417,0.5914997577667247,-0.2576305017511267,1.4406300172845752,0.1669346280077999,1.0160648875256495,-0.8149996227737955,80.85102281616109,27.463564726353106,0.4245651297589254,12,-0.2899994850158709,-0.6150000095367449,-0.48749971389770685,-0.8299996852874774,-2.219999790191652,0,-0.17133617688603764,1.9230893378523115,9.270000457763672,-2.2000254315414174,9.359999656677246,1.0377366638716314,9.220000267028807,-0.17133617688603764
5867,2007-12-11,8.859999656677246,9.43000030517578,8.829999923706055,9.31999969482422,2889200.0,-0.04525863021328724,-1.307695975673939,-46.003338102042555,60.122702258044455,58.50188085033255,0.12151842581574535,-0.1953369383393202,-0.004702157594330458,-0.5071203106252398,8.360083914104093,0.6000003814697248,0.12040620042139238,0.13049969673156703,-0.6642323451264289,0.9252317385895639,-0.26686632419743184,0.5278657176605659,-0.2954995536848912,17.808222757266737,-40.42820720063038,0.39736602092899825,12,0.13000059127807617,-0.20499968528747559,0.010000228881835938,-0.38499951362609863,-0.6399993896484375,1,-0.10496612464739086,-10.333439298089337,9.279999732971193,1.9230893378523115,9.270000457763672,-2.2000254315414174,9.359999656677246,-0.10496612464739086
5868,2007-12-12,8.979999542236328,9.239999771118164,8.800000190734863,9.18000030517578,2702700.0,0.013544005666935366,1.75,0.4347842312038009,65.20375753821571,59.434342971304986,0.026223571800304768,-0.2892102766378457,-0.13210883575647436,-0.6306127678609617,7.917560565571599,0.4399995803833008,0.2549210286578383,0.224499607086182,-0.5671269922721951,1.0161262064445582,-0.17131369259300655,0.6203129067653705,-0.3259494457285115,27.27263532063694,-35.01452324796817,0.39581329967918827,12,0.01000070571899414,-0.3249995708465576,-0.1099996566772461,-0.5049993991851807,-0.6599998474121094,2,-0.18374161499337527,-1.307695975673939,8.859999656677246,-10.333439298089337,9.279999732971193,1.9230893378523115,9.270000457763672,-0.18374161499337527
5869,2007-12-13,9.0,9.039999961853027,8.829999923706055,8.869999885559082,2580200.0,0.002227222581649535,1.0,-0.6499980926586489,61.59169926979548,59.01815153060937,0.022721627428577307,-0.292714912050549,-0.1471859773679558,-0.6484364447487287,8.063080049076303,0.21000003814697266,0.371365321103724,0.2245000839233402,-0.5707880640067948,1.0197882318534761,-0.1731439900417282,0.6221441578884086,-0.2653549093282681,31.74599570392514,-31.63577892745824,0.39764407396506796,12,-0.009999752044677734,-0.3450000286102295,-0.13000011444091797,-0.5249998569488525,-0.7799997329711914,3,-0.16000000635782874,1.75,8.979999542236328,-1.307695975673939,8.859999656677246,-10.333439298089337,9.279999732971193,-0.16000000635782874
5870,2007-12-14,8.84000015258789,8.960000038146973,8.779999732971191,8.859999656677246,2739700.0,-0.017777760823567745,-1.5714266251592293,-0.15384220371932655,62.02091970125726,59.353502244363625,0.16214903358445376,-0.13656655617607605,0.015012353079672636,-0.48621008826261125,8.549409224783988,0.2200002670288086,0.3901513535923371,0.0625002384185791,-0.733248386109949,0.8582488629471072,-0.33537407384568496,0.46037455068284316,0.619999885559082,9.230825661152503,-56.23165793573964,0.397874312264264,12,0.15000009536743164,-0.18500018119812012,0.0774996280670166,-0.36500000953674316,-0.27999973297118963,4,-0.17307694382340544,1.0,9.0,1.75,8.979999542236328,-1.307695975673939,8.859999656677246,-0.17307694382340544
5871,2007-12-17,8.439999580383299,8.84000015258789,8.439999580383299,8.770000457763674,2397800.0,-0.045248932726261626,-1.4242394467547552,16.500453006533007,51.14753626777428,59.135941069355255,0.5844152592501981,0.23782309283350322,0.40197018317761746,-0.08037854363784014,8.91866587110974,0.4000005722045916,0.3692771073829899,-0.31350030899048065,-1.1200335731110727,0.49303295513011136,-0.7167669410507767,0.08976632306981536,1.0064004516601575,0.0,-62.612269562755586,0.403266632060296,12,0.5100002288818377,0.2150003910064715,0.42500019073486506,0.035000562667848456,-0.2199993133544904,0,-0.12203788912089186,-1.5714266251592293,8.84000015258789,1.0,9.0,1.75,8.979999542236328,-0.12203788912089186
5872,2007-12-18,8.439999580383299,8.560000419616701,8.289999961853027,8.520000457763674,2890600.0,0.0,2.374988824185007,0.24242625660707515,42.24804783159138,57.328337368285055,0.6145532221546759,0.2390532245713679,0.38898088382802243,-0.07113526457946229,9.6739216533642,0.27000045776367365,0.29971180203228265,-0.30650029182434224,-1.121756887527189,0.5087563038785037,-0.7141285896757648,0.10112800602708027,0.966144433593751,15.789436699603385,-40.93771689614748,0.40762829785142296,12,0.435000419616701,0.2150003910064715,0.3250002861022967,0.035000562667848456,-0.21000003814697266,1,-0.16350707419597832,-1.4242394467547552,8.439999580383299,-1.5714266251592293,8.84000015258789,1.0,9.0,-0.16350707419597832
5873,2007-12-19,8.430000305175781,8.439999580383299,8.239999771118164,8.430000305175781,2652800.0,-0.0011847483062390474,19.001430615167898,-0.0,40.476194080403886,55.40111207076845,0.5595487746484817,0.281605089644394,0.3865740157891402,-0.05584881081081505,9.725269414525583,0.19999980926513494,0.2782655497377924,-0.3279995918273926,-1.1168589149816306,0.46085973132684543,-0.7224292534045116,0.06643006974972643,0.9091750656738267,23.75006109474633,-27.289920594870566,0.39442966157711906,12,0.4049997329711914,0.22499966621398926,0.299999475479126,0.05499982833862305,-0.13000011444091975,2,-0.024911035651806412,2.374988824185007,8.439999580383299,-1.4242394467547552,8.439999580383299,-1.5714266251592293,8.84000015258789,-0.024911035651806412
5874,2007-12-20,8.640000343322754,8.640000343322754,8.430000305175781,8.520000457763674,2084000.0,0.0249110356518063,2.5000039736467747,100.0,41.40625320142318,53.89851977125646,0.2644902820391124,0.12777411542380435,0.16635226538787862,-0.25705144763547594,8.912082275550603,0.21000003814697266,0.2928364976960225,-0.14949955940246618,-0.858909363714158,0.5599102449092257,-0.504204461558313,0.20520534275338065,0.611240979548338,55.55561442431869,8.473720217528303,0.3547049021558462,12,0.19499969482421875,0.014999628067016602,0.08999943733215332,-0.07000017166137695,-0.5900001525878924,3,-0.03703711062301529,19.001430615167898,8.430000305175781,2.374988824185007,8.439999580383299,-1.4242394467547552,8.439999580383299,-0.03703711062301529
5875,2007-12-21,8.659999847412111,8.829999923706055,8.600000381469728,8.829999923706055,3107200.0,0.0023147573257695786,1.7058757531218587,-1.41666865349006,49.31507386193663,52.614687112271355,0.16635674648287235,0.1409938176382397,0.14421217574015444,-0.26693023815462347,8.424438835149362,0.22999954223632635,0.23860717982816482,-0.14600005149841166,-0.8251141525664032,0.5331140495695799,-0.48555710203240743,0.1935569990355841,0.5103421513187474,69.99996821087663,22.48339399373902,0.3395570505339958,12,0.1750001907348615,-0.0049998760223406435,0.06999993324279608,0.0350003242492658,-0.6099996566772496,4,-0.05080826652840975,2.5000039736467747,8.640000343322754,19.001430615167898,8.430000305175781,2.374988824185007,8.439999580383299,-0.05080826652840975
5876,2007-12-24,8.880000114440918,8.949999809265137,8.680000305175781,8.699999809265138,838800.0,0.025404188326233035,-1.4545486071976625,-1.0588248493756247,54.621857831094495,52.00348217594359,-0.13002382182227734,-0.02267508987097777,-0.08025209537157885,-0.47830183733898757,8.239063176641073,0.28999996185302557,0.17774540344111678,0.03750019073486399,-0.5675966607765233,0.6425970422462512,-0.26504823502082964,0.3400486164905576,0.21591450608092444,90.14088858263855,37.426987884678674,0.3025484257556936,12,-0.1400003433227539,-0.22500014305114746,-0.17000031471252441,-0.18499994277954102,-0.5500001907348633,0,-0.036036001204980184,1.7058757531218587,8.659999847412111,2.5000039736467747,8.640000343322754,19.001430615167898,8.430000305175781,-0.036036001204980184
5877,2007-12-26,8.920000076293945,8.970000267028809,8.8100004196167,8.8100004196167,1568300.0,0.004504500150622537,-1.9090972143953253,0.6111081676768594,41.9354689852945,49.41811678117457,-0.1794933121547544,-0.02040384236321202,-0.123376136580994,-0.5050418113438155,7.973737148386276,0.15999984741210938,0.13247406533533024,0.05000014305114675,-0.5132237398398942,0.6132240259421877,-0.23161179839437374,0.33161208449666724,0.10744135627560247,93.15066345640078,43.69219476949025,0.28161194144552054,12,-0.2800002098083496,-0.2650001049041748,-0.21250009536743164,-0.22499990463256836,-0.7799997329711914,2,-0.07847531426882792,-1.4545486071976625,8.880000114440918,1.7058757531218587,8.659999847412111,2.5000039736467747,8.640000343322754,-0.07847531426882792
5878,2007-12-27,8.739999771118164,8.920000076293945,8.720000267028809,8.850000381469727,1321800.0,-0.02017940623724379,-1.6666709052299633,-1.0000086697935722,33.68420207268713,46.317283759273636,-0.04147912444993196,0.1599197257264091,0.049087382833874926,-0.3138112888354847,8.094990673817392,0.19999980926513672,0.054860024316420564,-0.12500014305114782,-0.6911134806394461,0.4411131945371505,-0.40805681184529696,0.15805652574300133,0.23000049591064453,57.40731256324716,12.459463870296773,0.2830566687941488,12,-0.13499975204467773,-0.08499979972839355,-0.06499981880187988,-0.04499959945678711,-0.6899995803833026,3,-0.05835243046197358,-1.9090972143953253,8.920000076293945,-1.4545486071976625,8.880000114440918,1.7058757531218587,8.659999847412111,-0.05835243046197358
5879,2007-12-28,8.649999618530272,8.859999656677246,8.550000190734862,8.8100004196167,1020600.0,-0.010297500565766948,1.3846179239919587,1.4545446663892518,33.68418516544246,43.168757699738656,-0.007093595237467554,0.24184194897268974,0.1255138719618092,-0.2074017534972672,8.109286969476665,0.3099994659423846,0.004175673848436645,-0.20200028419494842,-0.7756535086965286,0.37165294030663176,-0.4888268964457385,0.08482632805584167,0.32000064849853693,23.809383245307593,-16.040351461100542,0.28682661225079037,12,-0.04499959945678533,0.005000352859498847,-0.04749965667724432,0.04500055313110529,-1.0299997329711896,4,-0.04046236337925746,-1.6666709052299633,8.739999771118164,-1.9090972143953253,8.920000076293945,-1.4545486071976625,8.880000114440918,-0.04046236337925746
5880,2007-12-31,8.5,8.680000305175781,8.449999809265138,8.550000190734862,1374400.0,-0.01734099712662862,-2.0666615804230974,0.31249962747282073,30.882359128509933,40.91707135093151,0.10013538253731191,0.3648684988672297,0.25959457223347293,-0.03770661420558241,7.657934602562015,0.23000049591064275,-0.08274661036183772,-0.3229999065399163,-0.9066761922337392,0.2606763791539066,-0.6148380493868277,-0.03116176369300483,0.4200000762939453,9.615412830575929,-24.01323033586261,0.2918381428469118,12,0.10500001907348633,0.26000022888183594,0.03749990463256836,0.20000004768371582,-0.48999977111816406,0,-0.052941154031192816,1.3846179239919587,8.649999618530272,-1.6666709052299633,8.739999771118164,-1.9090972143953253,8.920000076293945,-0.052941154031192816
5881,2008-01-02,8.350000381469728,8.609999656677246,8.270000457763674,8.470000267028809,2406300.0,-0.017647013944737888,-1.4285680225884971,2.3999885559519085,35.59323677692477,40.177647900413,0.2637636217018642,0.5144672083555477,0.4035320773399711,0.13610638510092876,8.009507919704479,0.33999919891357244,-0.1622956735635661,-0.45599956512450923,-1.0747385241085485,0.16273939385953007,-0.7653690446165289,-0.14663008563248958,0.515599670410154,11.428563643472875,-23.2015273721805,0.30936947949201943,1,0.254999637603758,0.42999982833862127,0.18749952316284002,0.3499996662139875,-0.1700000762939471,2,-0.03592816491369577,-2.0666615804230974,8.5,1.3846179239919587,8.649999618530272,-1.6666709052299633,8.739999771118164,-0.03592816491369577
5882,2008-01-03,8.350000381469728,8.399999618530272,8.25,8.380000114440918,3157700.0,0.0,3.2857804602244207,0.2499980131766016,30.90911192671159,39.11463877222496,0.27899386514132374,0.516535060498045,0.397344976269574,0.15265695985889138,8.758941115833569,0.14999961853027166,-0.23685132128156106,-0.4404995918273915,-1.0894330671252757,0.20843388347049263,-0.7649663294763336,-0.11603285417844944,0.46555164794921566,14.925428370526891,-19.78290705813661,0.3244667376489421,1,0.25999975204467596,0.42999982833862127,0.18749952316284002,0.3499996662139875,0.04999923706054332,3,-0.0023952642934075286,-1.4285680225884971,8.350000381469728,-2.0666615804230974,8.5,1.3846179239919587,8.649999618530272,-0.0023952642934075286
5883,2008-01-04,7.579999923706055,8.260000228881836,7.440000057220459,8.220000267028809,10347800.0,-0.092215619471402,1.2777774098480081,21.33353466637123,20.416660375064282,36.782461791518415,1.023359100022132,1.2199169238595111,1.1475700064708168,0.9325034281551225,9.050125841442746,0.9100003242492694,-0.2655252124056098,-1.1285000324249275,-1.942412535728339,-0.3145875291215159,-1.5354562840766324,-0.7215437807732226,1.1895079250488276,9.859148308151063,-24.181929751701368,0.40695625165170574,1,0.6250002384185791,0.8700001239776611,0.9574999809265137,1.1200001239776611,1.0299997329711914,4,0.07387868407034248,3.2857804602244207,8.350000381469728,-1.4285680225884971,8.350000381469728,-2.0666615804230974,8.5,0.07387868407034248
5884,2008-01-07,7.739999771118164,7.920000076293945,7.559999942779541,7.5999999046325675,4622900.0,0.021108159501653567,-2.2727316076146633,-0.21874967403727513,27.083321743539457,34.31226711169651,0.8071488067843546,0.9827120771729838,0.9766609243202673,0.7841783017080068,9.028450521798993,0.3600001335144043,-0.2630946979388593,-0.8875001907348636,-1.74944110842031,-0.025559273049417186,-1.318470649577586,-0.4565297318921413,0.8965572984832768,24.193520476498662,-12.449454029196332,0.4309704588427231,1,0.4650003910064697,0.7100002765655518,0.7975001335144043,0.9600002765655518,0.9700002670288086,0,0.04005173498498871,1.2777774098480081,7.579999923706055,3.2857804602244207,8.350000381469728,-1.4285680225884971,8.350000381469728,0.04005173498498871
5885,2008-01-08,7.480000019073486,7.96999979019165,7.429999828338622,7.789999961853027,3769800.0,-0.033591700223928656,-1.634144072162843,-2.214287417277175,28.76106035980972,31.438845170442647,0.985834010738726,1.161272695414464,1.2321766794824427,1.0595689032485822,9.103431440669462,0.5399999618530282,-0.26268027870254684,-1.057999920845031,-2.0064301301815455,-0.10956971150851658,-1.5322150255132883,-0.5837848161767738,1.036901349289856,4.237304915989839,-35.51064386246183,0.47421510466825734,1,0.7200000286102295,0.9649999141693115,1.059999704360962,1.2200000286102295,0.8899998664855957,1,0.018716559642861785,-2.2727316076146633,7.739999771118164,1.2777774098480081,7.579999923706055,3.2857804602244207,8.350000381469728,0.018716559642861785
5886,2008-01-09,7.690000057220459,7.730000019073486,7.360000133514403,7.579999923706055,4685800.0,0.028074871338434004,2.8947344645245905,-0.354839205866021,34.81781626625521,30.647994868327167,0.6585324597297859,0.870686844971793,1.0126256751016776,0.865858087706826,9.167169346991264,0.3699998855590829,-0.27816205788033876,-0.7684998989105232,-1.7215950787973053,0.18459528097625988,-1.2450474888539151,-0.2919523089671321,0.6964731263399173,31.730777607165876,-10.591390173955418,0.4765475899433914,1,0.4500000476837158,0.7200000286102295,0.9174997806549072,1.0099999904632568,0.4199995994567871,2,0.04161250575816511,-1.634144072162843,7.480000019073486,-2.2727316076146633,7.739999771118164,1.2777774098480081,7.579999923706055,0.04161250575816511
5887,2008-01-10,7.929999828338622,8.079999923706055,7.699999809265138,7.8400001525878915,9183700.0,0.031209332813049606,-1.054052660813179,0.8181778773836249,40.740729621078586,31.432053484815107,0.2942795439449144,0.5875662830480932,0.7550283243217963,0.6362039410103764,9.890373522935437,0.3899998664855957,-0.31880738608053605,-0.4820001363754285,-1.4433281537433418,0.4793278809924848,-0.962664145059386,-0.0013361276914718445,0.3127671282153175,63.333292713875956,17.890975397603626,0.4806640086839568,1,0.18000006675720304,0.4800002574920663,0.677500009536744,0.7700002193450937,0.2500004768371591,3,0.031525912011215684,2.8947344645245905,7.690000057220459,-1.634144072162843,7.480000019073486,-2.2727316076146633,7.739999771118164,0.031525912011215684
5888,2008-01-11,7.329999923706055,7.800000190734862,7.239999771118164,7.78000020980835,6320000.0,-0.0756620324868621,1.2857148417923276,-5.000021192839038,28.802576711390586,30.88965254547601,0.7523556471662829,1.114769078185784,1.3239705825265737,1.246039614741246,10.98806089929489,0.6900000572204581,-0.4131138294001513,-0.9995000600814823,-2.0358596326396707,0.03685951247670527,-1.5176798463605756,-0.48132027380238895,0.7891796776223501,10.714301933233727,-32.06701790112686,0.5181797862790938,1,0.630000114440918,1.0199999809265137,1.2774999141693115,1.3700001239776611,1.140000343322754,4,0.14597540326893,-1.054052660813179,7.929999828338622,2.8947344645245905,7.690000057220459,-1.634144072162843,7.480000019073486,0.14597540326893
5889,2008-01-14,7.559999942779541,7.639999866485597,7.4000000953674325,7.4099998474121085,3445800.0,0.031377901973728584,-1.8235333716674207,-0.3333333333333353,33.333333333333286,31.161983012678608,0.3927847009508998,0.8130415229409405,1.0630109071582368,1.0249175844960305,12.145068665450145,0.3099999427795419,-0.48237411167446176,-0.6975000381469734,-1.7378011646318665,0.3428010883379198,-1.2176506013894208,-0.1773494749045268,0.5199999809265137,38.09525161102811,-1.1917414010174525,0.5201505632424468,1,0.36499977111816406,0.7899999618530273,1.1050001382827759,1.1400001049041748,1.0199999809265137,0,0.13888885209589796,1.2857148417923276,7.329999923706055,-1.054052660813179,7.929999828338622,2.8947344645245905,7.690000057220459,0.13888885209589796
5890,2008-01-15,7.309999942779541,7.579999923706055,7.21999979019165,7.53000020980835,3133700.0,-0.03306878331907548,1.250002980235081,-1.4666675143766226,26.42641993322846,30.143447807823463,0.5098473615889194,0.9934766926438066,1.2839883570216717,1.2797175501153752,13.584059943500392,0.3600001335144043,-0.533290510915017,-0.8710000276565548,-1.9550451229109687,0.21304506759785902,-1.4130225752837617,-0.3289774800293479,0.6355999565124515,10.465132397143192,-21.464310707278614,0.5420225476272067,1,0.49999976158142,1.0150001049041748,1.412500023841858,1.3900001049041748,1.2599997520446777,1,0.19151848239756597,-1.8235333716674207,7.559999942779541,1.2857148417923276,7.329999923706055,-1.054052660813179,7.929999828338622,0.19151848239756597
5891,2008-01-16,7.4099998474121085,7.489999771118164,7.110000133514403,7.199999809265138,4050700.0,0.01367987762179701,1.0540527304735172,-0.9545444693459022,27.7286061836366,29.79005828081513,0.2933331107722381,0.856255991233934,1.149404336286893,1.1862655390196855,14.82881901905608,0.37999963760376065,-0.5834087051586438,-0.7195001363754274,-1.8486633868768125,0.40966311412595857,-1.28408176162612,-0.15491851112473487,0.40499203224182256,30.927812246065695,6.463918464055769,0.5645816252506929,1,0.27500033378601163,0.8600003719329825,1.3125001192092904,1.2700002193450937,1.3299999237060556,2,0.12955466368629498,1.250002980235081,7.309999942779541,-1.8235333716674207,7.559999942779541,1.2857148417923276,7.329999923706055,0.12955466368629498
5892,2008-01-17,7.059999942779541,7.449999809265138,7.010000228881836,7.420000076293945,4988800.0,-0.04723345638863985,1.0952380952380907,-1.714286038664689,26.40449009283458,30.455372693900717,0.49294098873500847,1.1568828406139815,1.4581057569972238,1.538449506495466,15.876136549664865,0.43999958038330167,-0.6291045309090748,-1.0005000591278073,-2.215190507724669,0.21419038946905467,-1.6078452834262382,-0.3931548348293763,0.6139935876464842,6.329078014184404,-13.390703783405321,0.6073452242984312,1,0.4850001335144043,1.1600003242492676,1.7675000429153442,1.6049997806549072,1.9699997901916522,3,0.14872517314558475,1.0540527304735172,7.4099998474121085,1.250002980235081,7.309999942779541,-1.8235333716674207,7.559999942779541,0.14872517314558475
5893,2008-01-18,8.220000267028809,8.319999694824219,7.420000076293945,7.420000076293945,13439900.0,0.16430599626783748,-1.2499985098842359,-2.2222219278784068,45.356377651802134,32.485712239263236,-0.6333294968283054,-0.02071910231390106,0.26846763964240594,0.3909135404052755,16.04569795788247,1.2599997520446777,-0.6587162368297843,0.17000026702880788,-1.0348322015821765,1.3748327356397914,-0.4324159672766843,0.7724165013343001,-1.2100000381469727,92.36645278145416,70.14164959923153,0.6024162343054918,1,-0.5550003051757812,-0.0950002670288086,0.6024998426437378,0.44499945640563965,0.630000114440918,4,-0.0048661752498319055,1.0952380952380907,7.059999942779541,1.0540527304735172,7.4099998474121085,1.250002980235081,7.309999942779541,-0.0048661752498319055
5894,2008-01-22,8.319999694824219,8.550000190734862,7.440000057220459,7.489999771118164,6514300.0,0.012165380115195079,-1.3870987258697118,1.0374996572733743,48.03493072429082,34.62725339087225,-0.7178985345778539,-0.15380715237811415,0.15743457233747904,0.30712026235991274,16.572864395435932,1.1100001335144025,-0.6828380899189597,0.2859997272491448,-0.8940877340121034,1.466087188510393,-0.3040440033814793,0.8760434578797689,-1.3099994659423828,85.06490249299152,58.71512448466212,0.5900437306306241,1,-0.53999948501587,-0.2949995994567871,0.5025004148483276,0.3450000286102295,0.23000049591064275,1,0.018028915589732852,-1.2499985098842359,8.220000267028809,1.0952380952380907,7.059999942779541,1.0540527304735172,7.4099998474121085,0.018028915589732852
5895,2008-01-23,8.220000267028809,8.229999542236326,7.679999828338622,7.96999979019165,4829000.0,-0.01201916243550094,3.0740866327934926,0.3012054214666363,48.565119763000276,36.15473155717726,-0.5608729626223541,-0.09324211100701696,0.2556494110382861,0.4233878863421925,17.57543212790642,0.6399998664855966,-0.6024438646765979,0.20800027847290004,-0.9388875706192774,1.3548881275650766,-0.3654436460731887,0.7814442030189888,-1.1484000396728513,78.57143299477903,48.2549669419877,0.5734439245460884,1,-0.4400000572204599,-0.23000001907348633,0.6024998426437378,0.44499945640563965,0.039999961853027344,2,0.04379557724848726,-1.3870987258697118,8.319999694824219,-1.2499985098842359,8.220000267028809,1.0952380952380907,7.059999942779541,0.04379557724848726
5896,2008-01-24,8.560000419616701,8.699999809265138,8.229999542236326,8.300000190734862,4228700.0,0.041362547632956215,-1.3499923706345693,1.039998931886817,52.156058359397825,37.423101416990505,-0.8543270177032865,-0.4832199775914656,-0.07061565299920147,0.10020145883312459,18.445928123325345,0.4799995422363299,-0.541141267318876,0.5640004158020036,-0.5400286666762657,1.6680294982802737,0.01198587456286937,1.1160149570411386,-1.4292641937255874,91.7160103899739,56.996752631854044,0.552014541239135,1,-0.7050004005432138,-0.5700001716613787,0.2624996900558454,0.10499930381774725,-0.49000072479248225,3,0.0011681395697835661,3.0740866327934926,8.220000267028809,-1.3870987258697118,8.319999694824219,-1.2499985098842359,8.220000267028809,0.0011681395697835661
5897,2008-01-25,8.220000267028809,8.619999885559082,8.159999847412111,8.600000381469728,3575100.0,-0.03971964204683032,1.1904809480450687,-1.4615376150826997,57.20721330264391,40.57917214935198,-0.5239647346207414,-0.20907006255148275,0.280741460046686,0.44993979059678146,19.26321042947736,0.4600000381469709,-0.47241075224022033,0.25900025367736834,-0.7630287930186572,1.281029300373393,-0.252014269670644,0.7700147770253807,-0.9951082261352537,62.50002793968298,23.61844026688474,0.5110145233480125,1,-0.3650002479553214,-0.23000001907348633,0.582499623298645,0.44499945640563965,-0.3100004196167001,4,0.06326027824781488,-1.3499923706345693,8.560000419616701,3.0740866327934926,8.220000267028809,-1.3870987258697118,8.319999694824219,0.06326027824781488
5898,2008-01-28,8.229999542236326,8.270000457763674,8.010000228881836,8.130000114440918,2858700.0,0.0012164567983805608,1.8888712283768734,-0.26315630968304804,55.71095563322778,43.06557462711804,-0.4390435088976341,-0.2732457685546468,0.2689095643499453,0.4434488427691985,20.24970682284729,0.2600002288818377,-0.4277184534812646,0.29449954032897807,-0.6694939222658025,1.2584930029237578,-0.18749719096841133,0.7764962716263684,-0.9166010352404763,62.6983841650672,21.051757135335784,0.4819967312973899,1,-0.37499952316283913,-0.23999929428100408,0.5350004434585589,0.4350001811981219,0.0900001525878924,0,0.09720537487630088,1.1904809480450687,8.220000267028809,-1.3499923706345693,8.560000419616701,3.0740866327934926,8.220000267028809,0.09720537487630088
5899,2008-01-29,8.300000190734862,8.399999618530272,8.039999961853027,8.270000457763674,2155000.0,0.008505547070724928,2.1304510077911853,0.2999990463201964,60.00000465207101,46.79597292921166,-0.4392254809562619,-0.3908510704817676,0.19333860432722005,0.3804329407963447,21.15354095459054,0.3599996566772443,-0.4127509044716904,0.38200016021728356,-0.5391343617802367,1.3031346822148047,-0.078567100781477,0.8425674212160441,-0.9034056056028543,60.78435039116985,13.810611276845883,0.4605672609987605,1,-0.4450001716613743,-0.30999994277953924,0.4449998140335101,0.36499953269958674,-0.2399997711181605,1,0.06626508169828971,1.8888712283768734,8.229999542236326,1.1904809480450687,8.220000267028809,-1.3499923706345693,8.560000419616701,0.06626508169828971
5900,2008-01-30,8.050000190734862,8.319999694824219,7.940000057220459,8.220000267028809,3101600.0,-0.03012048123553901,1.054058024805914,-5.666719649045458,54.34782884121512,49.75366433560927,-0.08182201149488222,-0.18581955613664292,0.42830084513300015,0.634118804024931,21.78107010467188,0.37999963760375977,-0.3042483882900022,0.15450015068054057,-0.727948228316869,1.0369485296779501,-0.2867240388181642,0.5957243401792454,-0.5752012921548664,14.47370650035893,-33.00597275801607,0.4412241894987049,1,-0.1950001716613743,-0.05999994277953924,0.6949998140335101,0.6149995326995867,-0.2699999809265119,2,0.06211179977057313,2.1304510077911853,8.300000190734862,1.8888712283768734,8.229999542236326,1.1904809480450687,8.220000267028809,0.06211179977057313
5901,2008-01-31,8.050000190734862,8.189999580383299,7.9099998474121085,7.929999828338622,2433500.0,0.0,-2.4999895692083305,-0.7058841678914706,51.538466523150866,52.54632838342219,0.0206843725028083,-0.2207659814283076,0.40908449307749883,0.6403968282241852,21.989673496207494,0.2799997329711905,-0.2188422810098194,0.1695001602172832,-0.6903280543353336,1.0293283747698991,-0.26041394705902476,0.5994142674935912,-0.5016892375137578,19.718357155041765,-24.691995035914964,0.429914107276308,1,0.00999975204467951,-0.05999994277953924,0.6949998140335101,0.6149995326995867,-0.5700001716613752,3,0.02608696064239524,1.054058024805914,8.050000190734862,2.1304510077911853,8.300000190734862,1.8888712283768734,8.229999542236326,0.02608696064239524
5902,2008-02-01,8.329999923706055,8.359999656677246,7.78000020980835,8.100000381469728,3394200.0,0.034782574700241486,3.0000098656301177,1.9166570637251195,63.96648446509377,54.61411802934349,-0.06729782838229248,-0.52948805317068,0.12368672795247981,0.36884606540699494,22.292682138055994,0.5799994468688965,-0.07022544593084845,0.4504999160766605,-0.40707269574362037,1.3080725278969423,0.02171361016652007,0.879286221986801,-0.7125876391223089,88.70971587400129,38.383151123802186,0.42878630591014083,2,-0.25999999046325684,-0.3399996757507324,0.3674999475479126,0.33499979972839355,-0.869999885559082,4,-0.03121251275668202,-2.4999895692083305,8.050000190734862,1.054058024805914,8.050000190734862,2.1304510077911853,8.300000190734862,-0.03121251275668202
5903,2008-02-04,8.140000343322754,8.409999847412111,8.079999923706055,8.300000190734862,2891900.0,-0.022809073484213127,-1.3571365317675075,-0.6956528950292714,58.19209945156969,55.74269233237447,0.12310631468961297,-0.31134643600810996,0.3182195824353613,0.5643594972476702,21.085807691682668,0.32999992370605646,0.07346751660061557,0.23250031471252441,-0.6204544663080718,1.0854550957331206,-0.19397707579777368,0.6589777052228225,-0.4576328072581246,57.142911206057946,5.051503725756085,0.426477390510298,2,0.04999947547912598,-0.17500019073486328,0.5074995756149292,0.5249993801116943,-0.7200002670288086,0,-0.02825558798646921,3.0000098656301177,8.329999923706055,-2.4999895692083305,8.050000190734862,1.054058024805914,8.050000190734862,-0.02825558798646921
5904,2008-02-05,8.050000190734862,8.239999771118164,7.639999866485597,8.029999732971191,7941000.0,-0.011056529335618515,2.0000023841880603,-0.12500298023507123,60.946753492445545,57.11842941342394,0.190849171452534,-0.20757343738030976,0.41792585725941045,0.6562126905787888,19.752282136600808,0.5999999046325675,0.26448905267078615,0.12700014114379687,-0.7244038108085711,0.9784040930961648,-0.29870183483238755,0.5527021171199804,0.649999618530277,53.24679667601103,-3.9402725310195876,0.4257019759761839,2,0.11999964714050648,-0.11500024795532049,0.5799998044967669,0.6149995326995867,-0.48000001907348366,1,0.03354031027230442,-1.3571365317675075,8.140000343322754,3.0000098656301177,8.329999923706055,-2.4999895692083305,8.050000190734862,0.03354031027230442
5905,2008-02-06,7.619999885559082,8.199999809265138,7.5900001525878915,8.130000114440918,4162800.0,-0.05341618571272677,-1.1403508184872473,-25.499427808508845,52.83018989176952,57.1933329170208,0.5886967148291671,0.24606917624820124,0.8425196378574107,1.0843070474564094,18.173694993297655,0.609999656677247,0.28824065170197066,-0.31000015735626185,-1.1482692196613211,0.5282689049487974,-0.7291346885087915,0.10913437379626778,1.0587999248504651,3.658505382446691,-54.50176079924837,0.4191345311525296,2,0.4850001335144043,0.23500013351440519,1.0100001096725464,1.0449998378753662,0.0,2,0.05774285310574334,2.0000023841880603,8.050000190734862,-1.3571365317675075,8.140000343322754,3.0000098656301177,8.329999923706055,0.05774285310574334
5906,2008-02-07,8.010000228881836,8.100000381469728,7.519999980926514,7.579999923706055,3900800.0,0.051181148186348,-1.1090916341984087,-0.8431374748959374,62.66667209201456,57.79993944917309,0.12569213228276155,-0.12514458287772712,0.45733597283154737,0.6928928583649494,16.450324301981862,0.5800004005432147,0.29779055470320337,0.06400017738342267,-0.7671665840223731,0.8951669387892185,-0.3515832033194748,0.479583558086321,0.6252475952148444,55.0562158947528,-9.2612880347503,0.415583380702898,2,-0.045000314712523526,-0.15500020980834872,0.6724998950958252,0.6549994945526123,-0.7700004577636719,3,-0.028714108926510384,-1.1403508184872473,7.619999885559082,2.0000023841880603,8.050000190734862,-1.3571365317675075,8.140000343322754,-0.028714108926510384
5907,2008-02-08,8.180000305175781,8.279999732971191,7.960000038146973,7.989999771118164,3606400.0,0.021223479580059434,-1.55999755859375,0.44186139351679354,49.27536281961487,57.084873580993886,-0.05652258879902128,-0.2903408622577448,0.2871349487957957,0.5229321350091354,15.57308270986783,0.31999969482421875,0.31564243729590835,0.22150022983551043,-0.6161476649987829,1.0591481246698038,-0.1973237175816358,0.6403241772526567,0.3883326483306888,74.15735092809119,12.8348120982863,0.4188239474171465,2,-0.21500039100646884,-0.32500028610229403,0.5124998092651367,0.484999418258667,-0.46000051498413086,4,-0.08557460391039096,-1.1090916341984087,8.010000228881836,-1.1403508184872473,7.619999885559082,2.0000023841880603,8.050000190734862,-0.08557460391039096
5908,2008-02-11,8.399999618530272,8.439999580383299,8.210000038146973,8.390000343322754,3272600.0,0.02689478058030015,4.111146432696647,0.052627616322833595,51.38888796906382,56.12808283843753,-0.2792360868160877,-0.4490936047523988,0.05433512430970033,0.3002600722056581,13.855254180867021,0.25999927520751775,0.2909353150340248,0.3879995584487901,-0.4166606730001128,1.192659789897692,-0.014330557275661349,0.7903296741732415,0.10543335662140052,95.65217616652818,35.790703624837604,0.40233011572445115,2,-0.4199998378753653,-0.5449995994567844,0.2950005531311053,0.2650001049041766,-1.569999694824217,0,-0.11190471703232874,-1.55999755859375,8.180000305175781,-1.1090916341984087,8.010000228881836,-1.1403508184872473,7.619999885559082,-0.11190471703232874
5909,2008-02-12,8.609999656677246,8.770000457763674,8.390000343322754,8.430000305175781,4995600.0,0.025000005676633297,-1.923085951971374,18.001239866479114,56.52172942311948,56.36962734753801,-0.4924217128915309,-0.6075461919846106,-0.16854576962696122,0.08957965078817054,12.296361990375987,0.38000011444091975,0.2684240534087525,0.5454996109008796,-0.2719026105024476,1.362901832304206,0.13679850019921602,0.9542007216025432,-1.0899996757507324,87.1999407959209,28.478063214625664,0.40870111070166315,2,-0.4649994373321533,-0.7199993133544913,-0.2824995517730713,-0.14999985694885254,-1.8999996185302734,1,-0.1382113388890126,4.111146432696647,8.399999618530272,-1.55999755859375,8.180000305175781,-1.1090916341984087,8.010000228881836,-0.1382113388890126
5910,2008-02-13,8.710000038146973,8.84000015258789,8.510000228881836,8.710000038146973,4360500.0,0.011614446626855957,1.538458716942376,0.0,52.72726579145947,56.50171615512786,-0.5464172319040319,-0.6295623094088914,-0.2860110181061142,-0.015795681857792232,10.42471626719384,0.3299999237060547,0.2568775018712728,0.5754999876022335,-0.20896700291641324,1.3599669781208803,0.18326649234290926,0.9677334828615569,-1.1650000476837157,90.15150776251056,34.13243601732052,0.3922334952593236,2,-0.5299999713897705,-0.7849998474121094,-0.38249993324279785,-0.2500002384185791,-1.5399999618530273,2,-0.130884025429709,-1.923085951971374,8.609999656677246,4.111146432696647,8.399999618530272,-1.55999755859375,8.180000305175781,-0.130884025429709
5911,2008-02-14,8.369999885559082,8.729999542236326,8.350000381469728,8.710000038146973,2341400.0,-0.03903560862213551,1.0,-100.0,52.72726579145951,55.2529140802796,-0.17461409049159116,-0.22551608522812572,0.04478614856628127,0.3120077200250364,8.141645481729132,0.379999160766598,0.21051319798938728,0.18749983310699392,-0.5244396683963721,0.8994393346103591,-0.1684699176446891,0.5434695838586769,-0.77319988861084,46.59088569239456,-8.252785024531434,0.35596975075168275,2,-0.18999981880187988,-0.44499969482421875,-0.047499895095825195,0.08499979972839355,-1.239999771118164,3,-0.08960573599218191,1.538458716942376,8.710000038146973,-1.923085951971374,8.609999656677246,4.111146432696647,8.399999618530272,-0.08960573599218191
5912,2008-02-15,8.109999656677246,8.390000343322754,8.050000190734862,8.310000419616701,2424600.0,-0.03106334915612352,-1.1250029802350685,0.5882372740634414,48.000002543130734,54.12045886823083,0.05687866373619066,0.12351339998787303,0.2933395495481115,0.560570567177491,5.416106706695049,0.3400001525878924,0.20415077111066804,-0.12500038146972692,-0.6057234436140071,0.35572268067455326,-0.3653619125418661,0.11536114960241317,-0.4634716535034178,7.594869473366739,-44.34447686399233,0.24036153107214,2,0.07000041007995605,-0.1849994659423828,0.16500043869018555,0.3100001811981201,-1.109999656677246,4,-0.10727495960407107,1.0,8.369999885559082,1.538458716942376,8.710000038146973,-1.923085951971374,8.609999656677246,-0.10727495960407107
5913,2008-02-19,8.180000305175781,8.239999771118164,8.100000381469728,8.220000267028809,3310800.0,0.00863139968703952,2.5000298027060412,0.19999904632931978,48.000002543130734,52.681930984973626,-0.00765645172188556,0.053084051608252025,0.19441622866360753,0.4754316855667966,4.9193063053179555,0.13999938964843572,0.21523477358739207,-0.05299973487854004,-0.5343180176709055,0.4283185479138263,-0.29365887627472276,0.18765940651764268,-0.4857334160253908,16.455711483325977,-32.94522683260966,0.24065914139618313,2,-2.384185791015625e-07,-0.25500011444091797,0.07999968528747559,0.23999953269958496,-1.3000001907348633,1,-0.05623477968491908,-1.1250029802350685,8.109999656677246,1.0,8.369999885559082,1.538458716942376,8.710000038146973,-0.05623477968491908
5914,2008-02-20,8.470000267028809,8.569999694824219,8.130000114440918,8.140000343322754,4899900.0,0.03545231675230309,-1.5142805761276505,-8.250005960470162,56.907893911293286,53.13500920936515,-0.259056661633263,-0.2372668480494582,-0.12624619280928684,0.173422845635697,5.074175887248779,0.4399995803833008,0.15726573614034578,0.22950019836425817,-0.2620911559955488,0.7210915527240642,-0.016295478815644415,0.47529587554416164,-0.7299040473409182,53.164569186660735,-0.6273952651622565,0.24579567717990308,2,-0.29000020027160645,-0.5450000762939453,-0.3150002956390381,-0.1100006103515625,-1.4000000953674308,2,-0.1936245916906033,2.5000298027060412,8.180000305175781,-1.1250029802350685,8.109999656677246,1.0,8.369999885559082,-0.1936245916906033
5915,2008-02-21,8.579999923706055,8.760000228881836,8.479999542236326,8.520000457763674,5078900.0,0.012986972043606881,-2.9999727524147413,0.18181660549662787,58.412692645961364,52.66234482647036,-0.24424451080230725,-0.33614785895797183,-0.2633609099058738,0.05400776817684516,5.375304260266857,0.28999996185302734,0.1411950441848937,0.3214998722076423,-0.1927711408322157,0.8357708852475003,0.06436436568771242,0.5786353787275722,-0.7959075467021641,74.64784570356318,15.862309194385219,0.2571355065199292,2,-0.17999982833862305,-0.6549997329711914,-0.44250011444091797,-0.2200002670288086,-1.299999713897705,3,-0.2179487065486304,-1.5142805761276505,8.470000267028809,2.5000298027060412,8.180000305175781,-1.1250029802350685,8.109999656677246,-0.2179487065486304
5916,2008-02-22,8.569999694824219,8.630000114440918,8.359999656677246,8.560000419616701,3075600.0,-0.0011655278520698031,3.1538495396691486,0.1666560701910298,54.16666114772013,53.20582241848206,-0.16366582121302464,-0.34294296378423184,-0.2814733546291883,0.05715325472360355,5.306516486360296,0.2700004577636719,0.12274141460662591,0.3109996795654304,-0.2045234093234658,0.8265227684543266,0.05323813512098141,0.5687612240098794,-0.7436710067969683,73.23936283813468,17.4855980955887,0.25776154444444827,2,-0.1249995231628418,-0.6449995040893555,-0.5024998188018799,-0.2200000286102295,-0.8399996757507324,4,-0.16336052139836033,-2.9999727524147413,8.579999923706055,-1.5142805761276505,8.470000267028809,2.5000298027060412,8.180000305175781,-0.16336052139836033
5917,2008-02-25,8.739999771118164,8.800000190734863,8.5,8.560000419616701,3898300.0,0.019836649048729393,1.0,18.001239866478937,60.489494749625614,54.217000949655585,-0.2747713724760583,-0.49749537828384227,-0.4646503818979255,-0.11814392711332289,5.509056559010789,0.3000001907348633,0.1780834591200815,0.45499978065490687,-0.10294741032957688,1.0129469716393906,0.1760261851626641,0.7339733761471496,-0.873124224508488,91.42850914778276,34.369516481874435,0.27897359549224193,2,-0.2949995994567871,-0.8149995803833008,-0.7624995708465585,-0.44499993324279785,-1.2299995422363281,0,-0.18421049185808713,3.1538495396691486,8.569999694824219,-2.9999727524147413,8.579999923706055,-1.5142805761276505,8.470000267028809,-0.18421049185808713
5918,2008-02-26,9.029999732971193,9.229999542236328,8.670000076293945,8.670000076293945,5558700.0,0.03318077453632795,-2.111111111111111,2.0000052982097647,66.01305722915978,55.27159292810452,-0.5207726508865171,-0.763640578362379,-0.7685976968587784,-0.41388416730144684,6.324821916476858,0.5599994659423828,0.17142095478342156,0.7049997329711939,0.05632519379579115,1.3536742721465975,0.3806624633834925,1.0293370025588953,-1.124199202122389,81.818189699792,23.27412288309884,0.3243372695877018,2,-0.3899998664855975,-0.7049999237060565,-1.1474995613098162,-0.7849998474121112,-1.3999996185302752,1,-0.22480617862690133,1.0,8.739999771118164,3.1538495396691486,8.569999694824219,-2.9999727524147413,8.579999923706055,-0.22480617862690133
5919,2008-02-27,8.850000381469727,9.140000343322754,8.729999542236326,8.920000076293945,4768200.0,-0.019933483590728773,-1.6451547406632434,-0.19444378216998107,71.88612655222349,57.40035523485607,-0.3387747942874686,-0.5695236769528158,-0.6055696440426512,-0.23466253968053863,6.920352904175865,0.41000080108642756,0.2132387697971545,0.4975003719329827,-0.1920569267843586,1.187057670650323,0.15272172257431293,0.8422790212916524,-0.8647479099376714,56.3219297985993,-8.786203332611393,0.3447786493586703,2,-0.21000051498413086,-0.515000581741333,-0.9550004005432129,-0.6150002479553223,-1.1800003051757812,2,-0.22259889063435823,-2.111111111111111,9.029999732971193,1.0,8.739999771118164,3.1538495396691486,8.569999694824219,-0.22259889063435823
5920,2008-02-28,8.550000190734862,8.869999885559082,8.479999542236326,8.8100004196167,3102300.0,-0.03389832517555713,1.0526379191784423,3.714305177111742,59.92646891249928,58.20026669274937,-0.07136182473204045,-0.24258138741028468,-0.32121862937796664,0.06232853489547274,7.532428217911222,0.3900003433227557,0.22697910935367105,0.17250018119811905,-0.5070622484836722,0.8520626108799103,-0.16728103364277658,0.5122813960390147,-0.4900628949605501,21.83914471845208,-42.700566711148184,0.33978121484089563,2,0.0899996757507342,-0.1750004291534406,-0.6475000381469709,-0.3150000572204572,-0.6900000572204581,3,-0.17309941357396386,-1.6451547406632434,8.850000381469727,-2.111111111111111,9.029999732971193,1.0,8.739999771118164,-0.17309941357396386
5921,2008-02-29,8.260000228881836,8.470000267028809,8.170000076293945,8.399999618530272,3260100.0,-0.03391812343668499,1.1428532503184583,0.5384587169423656,51.40844928534874,58.578982997440264,0.22506138386370722,0.06741427911676467,-0.03766513371282265,0.34233333795710763,7.978820836328723,0.3800001144409162,0.19836699964365323,-0.12799978256225586,-0.7925802630640462,0.5365806979395344,-0.460290022813151,0.2042904576886393,-0.12985919831980297,8.490584710613682,-52.56748351205818,0.3322902402508953,2,0.4049997329711914,0.11499953269958496,-0.375,-0.02500009536743164,-0.5300002098083496,4,-0.11864406681816153,1.0526379191784423,8.550000190734862,-1.6451547406632434,8.850000381469727,-2.111111111111111,9.029999732971193,-0.11864406681816153
5922,2008-03-03,8.069999694824219,8.289999961853027,7.96999979019165,8.25,4080300.0,-0.023002485326000688,1.4615376150827128,1.285722070844703,44.128118106227774,58.148773615562156,0.45683199151587317,0.24974191942575175,0.14354819918296968,0.5212920564749943,7.927386589156307,0.32000017166137695,0.16949288018942532,-0.30500030517578125,-0.9843652496249842,0.3743646392734217,-0.6446827774003836,0.0346821670488211,1.1599998474121094,7.936501929487881,-46.73201201374726,0.3396824722246017,3,0.5299999713897705,0.30500006675720215,-0.14749956130981445,0.16500043869018555,-0.19999980926513672,0,-0.04213131209519061,1.1428532503184583,8.260000228881836,1.0526379191784423,8.550000190734862,-1.6451547406632434,8.850000381469727,-0.04213131209519061
5923,2008-03-04,7.9099998474121085,8.0,7.679999828338622,7.9099998474121085,5216000.0,-0.019826499809501574,2.5555514347475694,-0.0,37.31884946844774,55.97221312191265,0.6420198057320841,0.41279123775267923,0.2930428160199634,0.6696866237733827,7.976276082020345,0.3899998664855966,0.15985257776350714,-0.45350012779235893,-1.1569734278741892,0.24997317228947047,-0.8052367778332732,-0.10176347775144468,1.2947996997833267,15.75342040725144,-33.362531136231944,0.35173665004091476,3,0.5449998378753671,0.4649999141693124,0.01250028610229581,0.3250002861022958,-0.019999980926511896,1,-0.0505688528756596,1.4615376150827128,8.069999694824219,1.1428532503184583,8.260000228881836,1.0526379191784423,8.550000190734862,-0.0505688528756596
5924,2008-03-05,8.319999694824219,8.409999847412111,7.960000038146973,7.980000019073486,5169200.0,0.051833104338965263,-1.3684223074674118,100.0,43.648204219215835,54.331714407829814,0.23300804068353997,0.025356240146829023,-0.12968458767687352,0.25034780626292985,8.077034226868445,0.5000000000000027,0.1975521115189025,-0.05700025558471644,-0.7453422638424474,0.6313417526730145,-0.4011712597135819,0.28717074854414903,0.8238078636169437,53.78149879929207,9.44911682588846,0.3441710041288654,3,0.13499999046325684,0.05500006675720215,-0.39749956130981445,-0.08499956130981445,-0.7899994850158691,2,-0.08293264491494412,2.5555514347475694,7.9099998474121085,1.4615376150827128,8.069999694824219,1.1428532503184583,8.260000228881836,-0.08293264491494412
5925,2008-03-06,8.060000419616701,8.340000152587889,8.020000457763674,8.260000228881836,4375200.0,-0.03124991403175903,-1.2857142857142894,-0.5882352941176419,44.81606204560927,53.29275895203972,0.4598460624304277,0.3373031112805869,0.11365875987797658,0.5033932043822649,8.077055280494788,0.3199996948242152,0.22674115972764852,-0.3389995574951161,-0.9491556207789547,0.2711565057887233,-0.6440775891370354,-0.033921525853196854,1.0252548296203603,48.10131395725759,3.8871254478469552,0.30507803164191954,3,0.3949992656707746,0.3149993419647199,-0.1375002861022967,0.1749997138977033,-0.7700004577636737,3,-0.04838713685095597,-1.3684223074674118,8.319999694824219,2.5555514347475694,7.9099998474121085,1.4615376150827128,8.069999694824219,-0.04838713685095597
5926,2008-03-07,7.78000020980835,8.180000305175781,7.739999771118164,7.960000038146973,4667200.0,-0.03473947831651192,-2.384610305890207,0.900000000000008,44.51828116190494,51.5181796645152,0.6883918501176751,0.6315697158943898,0.3663136547351016,0.7723456709634977,7.953252485682164,0.4400005340576172,0.19382051020219926,-0.6074997663497932,-1.2559918488043547,0.04099231610476828,-0.931745807577073,-0.28325372512251334,1.249044822592774,13.698682035193265,-33.69569278479664,0.3242460412272807,3,0.674999475479126,0.5949995517730713,0.1424999237060547,0.4549999237060547,-0.3100004196166992,4,0.010282766265892418,-1.2857142857142894,8.060000419616701,-1.3684223074674118,8.319999694824219,2.5555514347475694,7.9099998474121085,0.010282766265892418
5927,2008-03-10,7.480000019073486,7.889999866485597,7.46999979019165,7.78000020980835,4618300.0,-0.03856043478721882,-1.624995157132432,1.6666693157645165,39.19752409610274,48.53867598306442,0.8838068671727317,0.9238026021190713,0.6336291853205029,1.059920498551568,8.454701459992023,0.4200000762939462,0.1344438314661467,-0.872499942779541,-1.6338801919812074,-0.11111969357787466,-1.2531900673803733,-0.49180981817870784,1.4950832051651375,1.0638540716057165,-48.16852355978181,0.38069012460083296,3,0.8250000476837158,0.8699996471405029,0.5450000762939453,0.755000114440918,0.32000017166137606,0,0.03342245980782321,-2.384610305890207,7.78000020980835,-1.2857142857142894,8.060000419616701,-1.3684223074674118,8.319999694824219,0.03342245980782321
5928,2008-03-11,7.460000038146973,7.699999809265138,7.3400001525878915,7.5999999046325675,7207700.0,-0.002673794234694493,1.1176470588235183,0.46666592492044473,32.99662521232908,44.21762027863171,0.7349722319282765,0.9167728143573353,0.6258410533193874,1.0661349619118852,9.141251554238647,0.3599996566772461,0.08784006362792418,-0.8454999446868889,-1.704347934947295,0.013348045573517098,-1.274923939817091,-0.4160759495566859,1.4247781800488326,11.214945774241068,-35.97012208359491,0.4294239951302029,3,0.6449999809265137,0.8249998092651367,0.5700000524520874,0.7750000953674316,-0.019999980926513672,1,0.05495976478760878,-1.624995157132432,7.480000019073486,-2.384610305890207,7.78000020980835,-1.2857142857142894,8.060000419616701,0.05495976478760878
5929,2008-03-12,7.420000076293945,7.550000190734862,7.320000171661378,7.510000228881836,3861100.0,-0.005361925153952618,1.7058813629682894,0.6428588458486217,30.00000000000003,40.8924570661318,0.6155236231200458,0.9096901914221149,0.6399165863193126,1.089581788857469,9.156577941064018,0.23000001907348455,-0.001746052926744568,-0.8259999275207512,-1.7578096514139219,0.10580979637241938,-1.2919047894673366,-0.36009506557416593,1.3411958966532271,9.803912402207414,-32.5066232207928,0.46590486194658554,3,0.47500014305114746,0.8549997806549072,0.6574999094009399,0.815000057220459,0.04999971389770508,2,0.06334228913194306,1.1176470588235183,7.460000038146973,-1.624995157132432,7.480000019073486,-2.384610305890207,7.78000020980835,0.06334228913194306
5930,2008-03-13,7.570000171661378,7.570000171661378,7.21999979019165,7.329999923706055,3612100.0,0.020215646068072912,1.9166668322349392,-2.666664900606122,33.552636635436485,38.90847788280821,0.3485446486272874,0.7061076428777815,0.47003624661576016,0.9235730759827829,9.095234324431857,0.35000038146972745,-0.14382649379164292,-0.6189998388290396,-1.57056135037955,0.3325616727214715,-1.0947805946042957,-0.1432190830537845,1.0470762211572149,36.45835351197839,-1.8597584785478602,0.47578075577525547,3,0.24499964714050293,0.6549994945526114,0.48249971866607577,0.6649999618530265,-0.2600002288818368,3,-0.005284010692994445,1.7058813629682894,7.420000076293945,1.1176470588235183,7.460000038146973,-1.624995157132432,7.480000019073486,-0.005284010692994445
5931,2008-03-14,7.619999885559082,7.760000228881836,7.519999980926514,7.639999866485597,5275900.0,0.006604981871054738,-1.1818225167055723,-0.08333316776505008,30.821914005332133,37.43001076048647,0.22150762684544922,0.6293035923706558,0.40516307772069027,0.8636008110281956,9.276341303627639,0.24000024795532227,-0.29962028120275797,-0.5315001249313358,-1.5117100284619216,0.44870977859925,-1.0216050766966287,-0.04139517316604291,0.8294273149442777,59.70149997295543,26.94065222027958,0.49010495176529295,3,0.19499993324279874,0.6049997806549072,0.3600001335144043,0.6150002479553223,-0.25,4,-0.04330707725225147,1.9166668322349392,7.570000171661378,1.7058813629682894,7.420000076293945,1.1176470588235183,7.460000038146973,-0.04330707725225147
5932,2008-03-17,7.239999771118164,7.5900001525878915,7.139999866485597,7.550000190734862,5144900.0,-0.049868782171646586,1.3076917433884647,15.50003576282024,20.265774204719392,35.535224620072206,0.5267882038294642,0.9916247225161197,0.7655674442120297,1.231317448976764,10.204661027658975,0.48000001907348544,-0.4110515729337596,-0.868000245094299,-1.929788193803823,0.19378770361522513,-1.3988942194490601,-0.3371062707395369,1.061896140147791,16.129007448653393,-9.99571196832866,0.5308939743547618,3,0.5350000858306903,0.9449999332427979,0.6700001955032358,0.9950003623962402,1.25,0,0.031767959439861215,-1.1818225167055723,7.619999885559082,1.9166668322349392,7.570000171661378,1.7058813629682894,7.420000076293945,0.031767959439861215
5933,2008-03-18,7.71999979019165,7.760000228881836,7.320000171661378,7.320000171661378,3866400.0,0.06629834727181949,-1.20000238418807,-1.2903196035181315,32.930504368390274,34.34436908109159,0.019000468656504843,0.5010866111282297,0.29596851147836567,0.7394650347504719,11.034267505276867,0.5200004577636719,-0.46874800580279974,-0.36500020027160573,-1.4400668996182855,0.710066499075074,-0.9025335499449465,0.17253314940173414,0.41923067480505516,93.54832011136448,68.30035563801766,0.53753334967334,3,0.020000219345092773,0.4649999141693115,0.19000017642974942,0.5150003433227539,0.9699997901916486,1,0.010362746465984785,1.3076917433884647,7.239999771118164,-1.1818225167055723,7.619999885559082,1.9166668322349392,7.570000171661378,0.010362746465984785
5934,2008-03-19,6.829999923706055,7.510000228881836,6.820000171661378,7.489999771118164,11860700.0,-0.11528495993178012,-1.0294138684012364,-1.650001192094036,27.948712368374615,32.47021911695441,0.7547912856714802,1.3301179469691693,1.1810839735087306,1.6159893093179782,11.681957661238487,0.8999996185302725,-0.514170531897566,-1.1730000495910637,-2.367920864982061,0.021920765799933406,-1.7704604572865623,-0.5755396418955652,1.1693382574990956,1.0638033442514574,-23.598519023969192,0.5974604076954985,3,0.6700003147125244,1.1949999332427979,1.087499976158142,1.4050002098083496,1.8299999237060565,2,0.08931187998951096,-1.20000238418807,7.71999979019165,1.3076917433884647,7.239999771118164,-1.1818225167055723,7.619999885559082,0.08931187998951096
5935,2008-03-20,6.710000038146973,6.960000038146973,6.489999771118164,6.860000133514403,7508200.0,-0.017569529560692687,1.6857165433928745,0.2272729243129195,29.22251500055738,30.770689543471345,0.7410884667814557,1.3732460255174246,1.30308619111136,1.7264691502700789,12.136991028078537,0.4700002670288086,-0.5330428206326143,-1.199499940872192,-2.4929079033322346,0.0939080215878505,-1.8462039221022124,-0.5527959596421708,1.100644061531174,17.32284942764543,-8.997400647482934,0.6467039812300213,3,0.4799997806549072,1.1499996185302734,1.3075002431869507,1.5250000953674316,2.3000001907348633,3,0.11326374779791482,-1.0294138684012364,6.829999923706055,-1.20000238418807,7.71999979019165,1.3076917433884647,7.239999771118164,0.11326374779791482
5936,2008-03-24,7.170000076293945,7.179999828338622,6.710000038146973,6.78000020980835,5075500.0,0.0685544017186035,1.292685423065701,-2.599997456870122,38.750002086163065,30.72096487570027,0.2072554025315867,0.8463780148380611,0.8437050447295764,1.2558548437996926,12.73622986604927,0.4699997901916495,-0.597443038609331,-0.6694999217987059,-1.9639329439845135,0.6249331003871017,-1.3167164328916101,-0.02228341070580253,0.40292804424340467,53.54331181684654,23.86914536220749,0.6472165110929037,3,-0.04500007629394531,0.6899995803833008,0.8825000524520874,1.065000057220459,1.630000114440918,0,0.019525783123556018,1.6857165433928745,6.710000038146973,-1.0294138684012364,6.829999923706055,-1.20000238418807,7.71999979019165,0.019525783123556018
5937,2008-03-25,7.130000114440918,7.300000190734862,7.010000228881836,7.190000057220459,3968400.0,-0.005578795178158846,1.0714267467979626,-0.15384605979540011,39.94845487521858,31.493390393799103,0.21499589866930346,0.8006248774864071,0.8761347618187152,1.279631023493895,12.91049086268658,0.28999996185302646,-0.6562897609302549,-0.6289999008178713,-1.8873848583476498,0.6293850567119073,-1.258192379582761,0.00019257794701843522,0.24800090320097823,50.39370965658726,18.175499660015518,0.6291924787648894,3,-0.005000114440917969,0.7299995422363281,0.9225000143051147,1.1050000190734863,1.559999465942381,1,0.03366055641879662,1.292685423065701,7.170000076293945,1.6857165433928745,6.710000038146973,-1.0294138684012364,6.829999923706055,0.03366055641879662
5938,2008-03-26,7.0,7.119999885559082,6.880000114440918,7.119999885559082,3423000.0,-0.01823283483230509,3.0,2.0,31.66666799121454,31.67857572615627,0.3049519503508016,0.8123967644285806,1.016240686345082,1.3894529528545014,12.362306383683725,0.25,-0.7024707533876278,-0.6575000286102295,-1.8069965890131634,0.4919965317927053,-1.2322483088116964,-0.08275174840876254,0.3000001907348624,50.0,19.662178815176528,0.5747482802014674,3,0.125,0.8599996566772461,1.0525001287460327,1.2350001335144043,1.9200000762939453,2,0.21285711015973763,1.0714267467979626,7.130000114440918,1.292685423065701,7.170000076293945,1.6857165433928745,6.710000038146973,0.21285711015973763
5939,2008-03-27,6.880000114440918,7.070000171661378,6.8400001525878915,7.0,4144000.0,-0.017142840794154623,-1.3000023841880852,1.0,32.94797265655899,31.611390839614327,0.3802888740468182,0.8192450187064386,1.1377456102795112,1.487413971309154,11.807049528690607,0.23000001907348633,-0.7101769777146254,-0.6789999008178711,-1.7317936876591187,0.3737938860233765,-1.2053967942384958,-0.1526030073972473,0.4200000762939444,48.14816559074212,19.228760121701526,0.5263968934206238,3,0.24499988555908203,0.9799995422363281,1.1725000143051147,1.3550000190734863,1.9300003051757812,3,0.2630813133481271,3.0,7.0,1.0714267467979626,7.130000114440918,1.292685423065701,7.170000076293945,0.2630813133481271
5940,2008-03-28,7.070000171661378,7.320000171661378,7.0,7.0,3800500.0,0.027616286927329536,-8.142839626433087,-0.5833353201567281,39.465874447215555,32.57183088871248,0.125056091962219,0.5403879901006716,0.9595489196051821,1.2789705616173537,11.684484975431296,0.4400000572204599,-0.694424302292334,-0.4149998426437369,-1.3787971127741523,0.5487974274866785,-0.8968984777089446,0.06689879242147079,-0.5800004005432138,59.0164024129519,27.007934844961788,0.4818986350652075,3,0.05499982833862216,0.7899994850158683,0.9824999570846549,1.1649999618530265,1.3899998664855948,4,0.2248938666400484,-1.3000023841880852,6.880000114440918,3.0,7.0,1.0714267467979626,7.130000114440918,0.2248938666400484
5941,2008-03-31,7.28000020980835,7.3499999046325675,7.019999980926514,7.070000171661378,3953900.0,0.02970297497144525,-1.129028883987209,2.9999931880572515,46.95122217153405,35.536880662803,-0.15449121962873047,0.2668878593265571,0.7608120376085754,1.048527318862046,12.293539535720862,0.3299999237060538,-0.6618008846458281,-0.15599980354309118,-1.0510951151933696,0.7390955081071873,-0.6035474593682304,0.29154785228204805,-0.7734004306793212,86.27456296918241,48.271828580442,0.4475476558251392,3,-0.1550002098083496,0.5799994468688965,0.8824999332427979,0.9549999237060547,1.2599997520446777,0,0.23763735840867928,-8.142839626433087,7.070000171661378,-1.3000023841880852,6.880000114440918,3.0,7.0,0.23763735840867928
5942,2008-04-01,7.730000019073486,7.760000228881836,7.389999866485597,7.429999828338622,5933400.0,0.06181315883189842,1.0555540838384216,1.4285720773293593,53.63881418939023,37.83780397624744,-0.5896868246114764,-0.22123260870830652,0.33881991278456347,0.5795354528523244,13.030229958976866,0.48000001907348633,-0.6395395642340969,0.3109999895095825,-0.5454774472827708,1.167477426301935,-0.11723872888659415,0.7392387079057592,-1.189664234924316,96.73910789994713,53.06153381928983,0.42823871839617633,4,-0.6050000190734863,0.12999963760375977,0.4550001621246338,0.49000024795532227,0.5400004386901873,1,0.13842175537143486,-1.129028883987209,7.28000020980835,-8.142839626433087,7.070000171661378,-1.3000023841880852,6.880000114440918,0.13842175537143486
5943,2008-04-02,7.510000228881836,7.78000020980835,7.449999809265138,7.71999979019165,3300000.0,-0.02846051612533107,-1.0000000000000053,-0.6999980926525777,51.15681448212289,40.41648198888613,-0.44992225512841433,-0.034505396221938156,0.5474524294870697,0.7785920769428163,13.184565886563087,0.330000400543212,-0.6197795430316475,0.1110001802444458,-0.7153525963583647,0.9373529568472563,-0.30217620805695944,0.524176568545851,-0.8964845780487058,71.27659952224975,22.351148052279257,0.41317638830140524,4,-0.3750002384185791,0.34999942779541016,0.6749999523162842,0.7100000381469727,0.880000114440918,2,0.1571237437468298,1.0555540838384216,7.730000019073486,-1.129028883987209,7.28000020980835,-8.142839626433087,7.070000171661378,0.1571237437468298
5944,2008-04-03,7.630000114440918,7.630000114440918,7.360000133514403,7.460000038146973,3464100.0,0.015978679347783187,2.1764689382804803,-0.809525863928556,50.777201496478376,42.811447155099586,-0.4967463634462064,-0.22013523077756858,0.41402153737534775,0.647075794361502,13.777338751817906,0.26999998092651456,-0.5257324384283848,0.2655000448226925,-0.4489958083897658,0.9799958980351509,-0.09174788178353666,0.6227479714289217,-0.9231656988897701,80.76922371542855,29.01647922647105,0.3572479266062291,4,-0.38499999046325684,0.18499994277954102,0.8524997234344482,0.5900001525878906,0.6499996185302734,3,0.16906945511200044,-1.0000000000000053,7.510000228881836,1.0555540838384216,7.730000019073486,-1.129028883987209,7.28000020980835,0.16906945511200044
5945,2008-04-04,7.670000076293945,7.75,7.4000000953674325,7.610000133514403,3874700.0,0.005242458879826328,2.181820349261869,0.3529406814841462,50.649353222936654,44.13359728140776,-0.43164129124966344,-0.3065690868533739,0.3640022274244643,0.6009442896635768,14.304691844988513,0.34999990463256747,-0.5062972567645412,0.32500002384185755,-0.3282348487351445,0.9782348964188596,-0.0016174124466434847,0.6516174601303586,-0.8773123972022212,85.52630258069212,33.34233667004585,0.32661743628850093,4,-0.3599998950958252,0.009999752044677734,0.8174997568130493,0.4549999237060547,0.809999465942381,4,0.14863107327028713,2.1764689382804803,7.630000114440918,-1.0000000000000053,7.510000228881836,1.0555540838384216,7.730000019073486,0.14863107327028713
5946,2008-04-07,7.860000133514403,8.039999961853027,7.710000038146973,7.75,5055700.0,0.024771845545047855,-2.473682361296896,1.833337306980066,58.469951762571526,46.191541380002526,-0.573814551424082,-0.51676316672018,0.1550231640252404,0.4116034500861696,14.92442635414546,0.36999988555908203,-0.37545814719218296,0.5110000848770131,-0.154318199265858,1.1763183690198833,0.178340942805578,0.8436592269484482,-0.9883274519653495,73.52943032671058,16.09139375369171,0.33265914207143515,4,-0.4200000762939444,-0.3800001144409171,0.6474996805191049,0.2599997520446786,0.5199999809265146,0,0.07633586443265039,2.181820349261869,7.670000076293945,2.1764689382804803,7.630000114440918,-1.0000000000000053,7.510000228881836,0.07633586443265039
5947,2008-04-08,7.730000019073486,7.829999923706055,7.6500000953674325,7.800000190734862,2240900.0,-0.016539454482526916,1.7692358479838766,-0.6363644245232688,50.151060883615415,48.245362812491514,-0.3908567657276176,-0.38691046675775276,0.2751032516986296,0.542152215694113,15.004928603662556,0.21000003814697088,-0.23949591775317547,0.36849997043609584,-0.3162904279976413,1.0532903688698338,0.026104771219227274,0.7108951696529644,-0.7414946094940351,54.411761612214946,1.4777580413917804,0.34239519921686895,4,-0.28999996185302734,-0.2800002098083487,0.7899998426437378,0.3899998664855957,0.7800002098083496,1,0.10478653826402273,-2.473682361296896,7.860000133514403,2.181820349261869,7.670000076293945,2.1764689382804803,7.630000114440918,0.10478653826402273
5948,2008-04-09,7.869999885559082,7.9000000953674325,7.639999866485597,7.760000228881836,4128100.0,0.01811123753430155,2.058824849375592,-1.571419813216551,70.3125034924604,52.39697734981389,-0.44082662574268205,-0.5213490990666987,0.12628328381805876,0.3968144591027887,14.90401950085689,0.26000022888183594,-0.1670355004394466,0.48799984455108625,-0.23280669478494964,1.2088063838871212,0.12759657488306875,0.8484031142191037,-0.7763450207522729,74.99998246921773,14.864262295238305,0.36040326966801767,4,-0.34999990463256836,-0.4200000762939444,0.617499828338623,0.25,1.380000114440918,2,0.05082599466596771,1.7692358479838766,7.730000019073486,-2.473682361296896,7.860000133514403,2.181820349261869,7.670000076293945,0.05082599466596771
5949,2008-04-10,7.889999866485597,8.020000457763674,7.690000057220459,7.8499999046325675,4411100.0,0.002541293674376499,1.1999942779759152,0.3636371517994318,73.98374062535075,56.23229581405114,-0.3380400791685476,-0.5315872404332831,0.09525707625509572,0.36930328936631174,14.852386096111886,0.33000040054321467,-0.09293762490663138,0.4844998359680188,-0.27131894610318863,1.2403186180392272,0.1065904449324151,0.8624092270036225,-0.7017104919741657,76.56248020939127,10.556357687240848,0.3779093910356041,4,-0.3599998950958261,-0.440000057220459,0.5249998569488517,0.23000001907348544,1.4100003242492667,3,0.06337141765502596,2.058824849375592,7.869999885559082,1.7692358479838766,7.730000019073486,-2.473682361296896,7.860000133514403,0.06337141765502596
5950,2008-04-11,7.53000020980835,7.8400001525878915,7.480000019073486,7.820000171661378,3486700.0,-0.04562733368430327,1.1818194954194658,-7.250005960469863,57.62712412338206,57.41850714203426,0.1051279195472743,-0.18418098546161232,0.44787942219974575,0.7164286950209959,14.420501625091816,0.40999984741211026,0.022531461573796818,0.12650017738342267,-0.6276957551636091,0.8806961099304544,-0.25059778889009277,0.5035981436569381,-0.25653977656275906,8.928606400688007,-56.231042535804164,0.3770979662735158,4,0.1699998378753662,-0.11500024795532315,0.8849995136260986,0.5899996757507324,1.4699997901916504,4,0.09960152752531348,1.1999942779759152,7.889999866485597,2.058824849375592,7.869999885559082,1.7692358479838766,7.730000019073486,0.09960152752531348
5951,2008-04-14,7.289999961853027,7.5900001525878915,7.260000228881836,7.489999771118164,3935400.0,-0.03187254200108858,-1.538468027979422,0.6896546054254189,53.124997671693066,57.361416417845675,0.3874391706928426,0.031440872411998555,0.6775614314065583,0.9401123442615749,14.450574671780108,0.3299999237060556,0.14080429297656671,-0.09700007438659686,-0.8456718427189802,0.6516716939457865,-0.4713359585527881,0.2773358097795944,0.75,3.947332096903311,-60.47433462347023,0.3743358841661915,4,0.3600001335144043,0.04500007629394531,1.124999761581421,0.8299999237060547,1.7100000381469727,0,0.16323725467905437,1.1818194954194658,7.53000020980835,1.1999942779759152,7.889999866485597,2.058824849375592,7.869999885559082,0.16323725467905437
5952,2008-04-15,7.46999979019165,7.46999979019165,7.170000076293945,7.320000171661378,6492600.0,0.024691334606381732,3.0000063578449447,-0.7499988079059632,59.003830227648706,58.23330705623744,0.18626783009719716,-0.13749382278079736,0.48009562902096725,0.7501057910980862,13.837473900762493,0.2999997138977051,0.2277954639452595,0.07149975299835187,-0.6747264875772174,0.8177259935739203,-0.30161336728943233,0.4446128732861361,0.5544001770019538,35.29406814841402,-29.673253737702048,0.37311312028778437,4,0.13500022888183594,-0.2049999237060547,0.9449999332427979,0.6500000953674316,1.4600005149841309,1,0.1218206626249343,-1.538468027979422,7.289999961853027,1.1818194954194658,7.53000020980835,1.1999942779759152,7.889999866485597,0.1218206626249343
5953,2008-04-16,7.800000190734862,7.8400001525878915,7.5999999046325675,7.630000114440918,2695900.0,0.04417676168833551,-1.0869541781210992,1.1333367241839714,66.31205985558258,59.95940242947125,-0.10981862709814649,-0.4861169615401586,0.14222896884936986,0.4179835300553707,13.597557711732636,0.3700003623962411,0.2813594032209066,0.39750013351440305,-0.35679631651434907,1.1517965835431552,0.020351908500026994,0.7746483585287791,0.19022378082275537,74.11762725936538,6.732690791170086,0.3771482250143762,4,-0.19500017166137606,-0.5350003242492667,0.5274996757507333,0.31999969482421964,1.3199996948242196,2,0.09102564369041155,3.0000063578449447,7.46999979019165,-1.538468027979422,7.289999961853027,1.1818194954194658,7.53000020980835,0.09102564369041155
5954,2008-04-17,7.440000057220459,7.679999828338622,7.190000057220459,7.6599998474121085,5940400.0,-0.046153862142468305,2.769232603221607,-1.2941158321085184,56.18728952980344,60.574728685789765,0.24629638406661059,-0.08229319788942746,0.4929188423159836,0.776780629866483,12.52930654727113,0.6100001335144034,0.26515400966395486,0.00699999332428014,-0.6975147299883133,0.7115147166368745,-0.3452573683320166,0.35925735498057687,0.5174149585266115,40.29850002704444,-26.98235881124424,0.35225736165629706,4,0.16499996185302734,-0.17500019073486328,0.7549998760223389,0.679999828338623,1.8600001335144043,3,0.24327956033050713,-1.0869541781210992,7.800000190734862,3.0000063578449447,7.46999979019165,-1.538468027979422,7.289999961853027,0.24327956033050713
5955,2008-04-18,7.46999979019165,7.71999979019165,7.3400001525878915,7.6500000953674325,3326200.0,0.004032222142535735,1.3749999999999944,0.8181839856255207,53.38077609419726,60.00926472263707,0.20667746621788474,-0.05527002693855465,0.4676278073323541,0.7406306140215726,10.891126347242842,0.3799996376037589,0.27700592669886515,-0.00100026130676234,-0.6178478820599782,0.6158473594464535,-0.30942407168337027,0.3074235490698456,0.45591862797729465,44.77607160242882,-19.271809786340746,0.30842381037660804,4,0.1250004768371591,-0.2049999237060547,0.6150002479553223,0.6500000953674316,2.0300002098083496,4,0.24497998017965972,2.769232603221607,7.440000057220459,-1.0869541781210992,7.800000190734862,3.0000063578449447,7.46999979019165,0.24497998017965972
5956,2008-04-21,7.309999942779541,7.449999809265138,7.269999980926514,7.389999866485597,4247100.0,-0.021418989545648248,-1.250000000000011,0.44444326707074405,41.66666351298113,59.06655390367771,0.3134140382910875,0.12201163423962491,0.6180014233815978,0.8963614400090805,9.760831516366892,0.19999980926513672,0.2781126312599689,-0.16800010204315186,-0.7735393990670438,0.4375391949807401,-0.47076975055509784,0.13476954646879413,0.5856817417144038,20.89550008113345,-37.40540234103299,0.30276964851194615,4,0.28500032424926847,-0.04500007629394531,0.7099997997283936,0.809999942779541,2.6100001335144025,0,0.23119016011617877,1.3749999999999944,7.46999979019165,2.769232603221607,7.440000057220459,-1.0869541781210992,7.800000190734862,0.23119016011617877
5957,2008-04-22,7.369999885559082,7.5,7.110000133514403,7.3400001525878915,7116800.0,0.008207926573078339,1.6896546054254271,-0.3749970197649038,47.033890599800614,56.48004136004884,0.22012645225677296,0.08528645311825755,0.5433935327323542,0.8288852556138764,8.976405143086374,0.3899998664855966,0.27757701969720294,-0.1200001478195194,-0.7056890951715964,0.4656887995325576,-0.4128446214955579,0.1728443258565191,0.49665453460686315,35.616403459094265,-20.17388929095342,0.29284447367603844,4,0.19500041007995605,-0.10500001907348633,0.6499998569488525,0.75,2.440000534057617,1,0.22116691177089032,-1.250000000000011,7.309999942779541,1.3749999999999944,7.46999979019165,2.769232603221607,7.440000057220459,0.22116691177089032
5958,2008-04-23,8.489999771118164,8.8100004196167,7.989999771118164,8.0,10401000.0,0.1519674223813261,-2.2156873744796868,16.333471087516777,62.79761524630204,55.23713854015454,-0.8970075823506507,-0.9669383519835062,-0.5855933089188863,-0.2996585913092744,8.197550579071642,1.4400005340576172,0.2538541771154508,0.925499749183655,0.2329386279803991,1.6180608703869117,0.5792191885820266,1.2717803097852833,-1.3799996376037607,81.17643560918322,27.366611682629923,0.34628056060162826,4,-0.5299994945526123,-0.8399996757507324,-0.509999990463256,-0.36999988555908203,1.8400001525878924,2,0.05182574156885611,1.6896546054254271,7.369999885559082,-1.250000000000011,7.309999942779541,1.3749999999999944,7.46999979019165,0.05182574156885611
5959,2008-04-24,8.689999580383299,8.84000015258789,8.369999885559082,8.479999542236326,4928100.0,0.02355710419987367,-1.186051050484951,0.42857170661071775,64.48863136066313,55.99952823318577,-1.0857742657485376,-1.0797439057088614,-0.7992113152457279,-0.5082438083254548,7.327315930313596,0.4700002670288086,0.28374582684859284,1.0349995851516702,0.2519289039652737,1.8180702663380677,0.6434642445584711,1.4265349257448685,-1.5799994468688956,91.32944678897024,39.81591885981092,0.39153534059319856,4,-0.7149994373321515,-1.0249996185302717,-0.7274997234344465,-0.569999694824217,1.2200002670288104,3,0.04948220091361799,-2.2156873744796868,8.489999771118164,1.6896546054254271,7.369999885559082,-1.250000000000011,7.309999942779541,0.04948220091361799
5960,2008-04-25,8.659999847412111,8.8100004196167,8.390000343322754,8.710000038146973,2462000.0,-0.003452213396984427,2.359987793015316,-0.23809610310579032,61.90476055318239,56.97505744224014,-0.9818828820935108,-0.9744798834978834,-0.7866829609848409,-0.48980550734519746,7.039038809444251,0.4200000762939453,0.23991269969188522,0.9254998683929463,0.07275279086594288,1.7782469459199497,0.49912632962944414,1.3518734071564475,-1.4807997131347683,89.59535819703748,39.1785328871205,0.4263735387635016,4,-0.6849997043609637,-0.9949998855590838,-0.8974997997283953,-0.6349999904632586,1.4600000381469709,4,0.07390304325628883,-1.186051050484951,8.689999580383299,-2.2156873744796868,8.489999771118164,1.6896546054254271,7.369999885559082,0.07390304325628883
5961,2008-04-28,9.010000228881836,9.010000228881836,8.590000152587889,8.649999618530272,4425900.0,0.040415749149731894,1.3333298012122339,-7.199984741269437,67.87710066446871,57.96097637966459,-1.1870771020202273,-1.2524409318208578,-1.139487010041444,-0.8432222661194828,6.916410655132685,0.4200000762939471,0.19398916554004586,1.1890002489089966,0.19165858855868834,2.186341909259305,0.6903294187338425,1.6876710790841507,-1.7643680938720712,100.0,48.01940269703909,0.498670830175154,4,-0.9500000476837158,-1.1500000953674316,-1.485000491142273,-1.1500005722045898,1.6399993896484375,0,0.054383990973435825,2.359987793015316,8.659999847412111,-1.186051050484951,8.689999580383299,-2.2156873744796868,8.489999771118164,0.054383990973435825
5962,2008-04-29,8.800000190734863,9.06999969482422,8.720000267028809,8.979999542236328,2730600.0,-0.023307439823787246,-1.0588250143752822,-0.4999973509091655,62.73973153934549,57.5640510111938,-0.8588987105078356,-1.0099496672174704,-0.9264067969598546,-0.6374154187933954,7.769292814541226,0.34999942779541193,0.22335816421171018,0.9255002021789549,-0.16200730457356904,2.013007708931479,0.3817464488026925,1.4692539555552164,-1.448505970092774,75.00004415159171,24.860051305941496,0.5437537533762618,4,-0.7100002765655518,-0.8450002670288068,-1.3075003623962402,-0.9400005340576172,2.1700000762939435,1,0.12727271150951558,1.3333298012122339,9.010000228881836,2.359987793015316,8.659999847412111,-1.186051050484951,8.689999580383299,0.12727271150951558
5963,2008-04-30,8.689999580383299,8.930000305175781,8.640000343322754,8.8100004196167,3313300.0,-0.012500069087200583,-1.6363715179941565,0.6666737309463231,60.69518263180688,58.06492802252752,-0.6809883992480064,-0.8506258163344249,-0.8167973972251339,-0.5412318275316448,8.640056894016894,0.28999996185302734,0.28735950689959733,0.7564996242523172,-0.3748948881592007,1.8878941366638342,0.19080236804655826,1.3221968804580762,-1.2010249218066393,45.71425457389102,-1.0387142393535598,0.5656972562057586,4,-0.5999996662139875,-0.7349996566772425,-1.197499752044676,-0.8299999237060529,1.9600000381469744,2,0.12888387725146466,-1.0588250143752822,8.800000190734863,1.3333298012122339,9.010000228881836,2.359987793015316,8.659999847412111,0.12888387725146466
5964,2008-05-01,8.920000076293945,9.020000457763672,8.649999618530272,8.670000076293945,3298300.0,0.026467262027244143,-1.5517218699849853,-2.0833187634109205,69.25206991513757,59.82840511374311,-0.758765401758069,-1.0319353981937187,-1.0538735396995929,-0.7860875650510764,9.4179453220015,0.3700008392334002,0.3323188716517729,0.9220001220703127,-0.2813390623828962,2.1253393065235215,0.3203305298437087,1.5236697142969176,-1.3045434148174806,77.94121153217722,25.313005016414138,0.6016695922266047,5,-0.8300001621246338,-0.9650001525878888,-1.4275002479553223,-1.0600004196166992,2.2799997329711914,3,0.1580717304206496,-1.6363715179941565,8.689999580383299,-1.0588250143752822,8.800000190734863,1.3333298012122339,9.010000228881836,0.1580717304206496
5965,2008-05-02,8.8100004196167,9.170000076293944,8.729999542236326,9.100000381469727,2793900.0,-0.012331799970448976,1.0465171983224346,-1.1599998474121094,71.83908392469814,63.180896270600556,-0.49025260538737214,-0.8771212050408144,-0.9559197799645913,-0.6902965753728232,10.602092099525013,0.4400005340576172,0.3276218012177097,0.7550004482269284,-0.4901924527224857,2.0001933491763424,0.13240399775222045,1.3775968987016354,-1.078180315472414,37.93108551171242,-19.993428812468075,0.6225964504747072,5,-0.6700003147125262,-0.7250003814697266,-1.3175005912780762,-0.9500007629394531,2.0,4,0.12485804488114516,-1.5517218699849853,8.920000076293945,-1.6363715179941565,8.689999580383299,-1.0588250143752822,8.800000190734863,0.12485804488114516
5966,2008-05-05,8.460000038146973,8.579999923706055,8.279999732971191,8.550000190734862,4141000.0,-0.039727623700266945,3.00001271568989,0.3103453945745729,63.56164333453045,65.0173132411261,0.044734647688052576,-0.5057981162971359,-0.6219583041596382,-0.3568440051539028,11.039327586666337,0.5300006866455078,0.3812263655049595,0.375000071525573,-0.8792894598745224,1.6292896029256685,-0.2521446941744756,1.0021448372256208,-0.5843619367877215,20.224745588722257,-38.88677839767409,0.627144765700048,5,0.11999988555908203,-0.36500000953674316,-0.9675002098083496,-0.6000003814697266,2.260000228881834,0,0.19621747516867694,1.0465171983224346,8.8100004196167,-1.5517218699849853,8.920000076293945,-1.6363715179941565,8.689999580383299,0.19621747516867694
5967,2008-05-06,8.539999961853027,8.609999656677246,8.310000419616701,8.390000343322754,2336100.0,0.009456255714577644,1.0689673316101242,-1.6666596024244809,60.88234774381734,64.80450574085002,0.16556337216979955,-0.5502131764278548,-0.722878663964079,-0.44638833742365414,11.662049964961783,0.2999992370605451,0.45425469358985104,0.41449999809265137,-0.8438276827090565,1.6728276788943583,-0.21466384230820168,1.0436638384935053,-0.5349256630003065,29.21349759384854,-26.84321011261427,0.6291638404008536,5,0.18499994277954102,-0.3999998569488543,-1.0475001335144043,-0.6800003051757812,2.0699996948242188,1,0.24707256043352643,3.00001271568989,8.460000038146973,1.0465171983224346,8.8100004196167,-1.5517218699849853,8.920000076293945,0.24707256043352643
5968,2008-05-07,8.270000457763674,8.590000152587889,8.260000228881836,8.539999961853027,2407600.0,-0.031615867130609265,-1.2758618421701562,-1.800001271568977,62.53777061769722,64.58774343607601,0.4482080128092729,-0.2621507335528932,-0.48671734376223164,-0.18951622858279826,12.120637604069097,0.3299999237060529,0.5814041828846275,0.12450046539306747,-1.1294361319472088,1.3784370627333438,-0.5024678332770698,0.7514687640632056,-0.14843358116683092,1.0989264350182857,-54.598497840385605,0.626968298670138,5,0.444999694824217,-0.13000035285950062,-0.7775006294250506,-0.41000080108642756,2.579999923706053,2,0.32648121642247796,1.0689673316101242,8.539999961853027,3.00001271568989,8.460000038146973,1.0465171983224346,8.8100004196167,0.32648121642247796
5969,2008-05-08,8.390000343322754,8.479999542236326,8.180000305175781,8.319999694824219,4810500.0,0.014510263472407248,1.400003051769474,-0.2592621372940342,63.52941951949685,64.76826109899984,0.31422180073221107,-0.36129499093082984,-0.6340558692118679,-0.32239833810288054,12.269551765317747,0.2999992370605451,0.7023227423870999,0.21950032711029088,-1.032924334908472,1.471924989129053,-0.4067120038990897,0.8457126581196723,0.7799997329711896,21.212129969463188,-34.385152615926856,0.6262123310093811,5,0.2849998474121094,-0.2500002384185809,-0.8925005197525024,-0.5300006866455078,2.7599992752075195,3,0.26936819817965296,-1.2758618421701562,8.270000457763674,1.0689673316101242,8.539999961853027,3.00001271568989,8.460000038146973,0.26936819817965296
5970,2008-05-09,8.279999732971191,8.439999580383299,8.229999542236326,8.270000457763674,1731000.0,-0.013110918456529896,-3.6666101533275683,0.14284546532061057,64.4776050995088,64.39053936955986,0.4075041937735264,-0.20261345638089168,-0.5435643965068593,-0.22349564141801537,12.962376727832812,0.21000003814697266,0.6809747406164304,0.07199974060058523,-1.1440612869872329,1.2880607681884033,-0.5360307731933229,0.6800302543944943,0.8702003479003881,23.255715955438948,-35.21378452052035,0.6080305137939088,5,0.3950004577636719,-0.13999962806701838,-0.7499996423721313,-0.4200000762939453,2.570000648498535,4,0.3526570254183008,1.400003051769474,8.390000343322754,-1.2758618421701562,8.270000457763674,1.0689673316101242,8.539999961853027,0.3526570254183008
5971,2008-05-12,8.479999542236326,8.560000419616701,8.210000038146973,8.300000190734862,3640300.0,0.024154567115350245,1.0588190745462023,18.001239866479114,65.90257057530052,64.74196592911042,0.13903897946770805,-0.3255832123128144,-0.7518025684283423,-0.4271561748018069,13.784813992091488,0.35000038146972834,0.6381578140586175,0.21249957084655513,-0.9285780138044437,1.353577155497554,-0.3580392214789452,0.7830383631720546,0.6507965431213378,69.76736965137566,8.059817218162564,0.5705387923254994,5,0.19500064849853693,-0.3399994373321533,-0.9849995374679548,-0.6199998855590803,1.7900009155273455,0,0.2747642692402681,-3.6666101533275683,8.279999732971191,1.400003051769474,8.390000343322754,-1.2758618421701562,8.270000457763674,0.2747642692402681
5972,2008-05-13,8.380000114440918,8.579999923706055,8.340000152587889,8.5,2306100.0,-0.011792385989803589,-1.399999999999975,-0.6666684327365783,47.77328654280741,63.306199696999364,0.19354992180820219,-0.16223096672652737,-0.6552481403428585,-0.33143612731356953,14.461174219441963,0.23999977111816584,0.6066772440784387,0.06700012683868373,-1.011011734348422,1.1450119880257894,-0.4720058037548682,0.6060060574322366,0.7317800553131093,48.78045943858822,-10.032136217426121,0.5390059305935527,5,0.2950000762939453,-0.24000000953674494,-0.9200000762939453,-0.5200004577636719,2.260000228881836,1,0.2792362912448485,1.0588190745462023,8.479999542236326,-3.6666101533275683,8.279999732971191,1.400003051769474,8.390000343322754,0.2792362912448485
5973,2008-05-14,8.510000228881836,8.739999771118164,8.359999656677246,8.380000114440918,3059000.0,0.015513139936226716,-3.4705624961432524,-1.0833353201567206,46.250014404452415,60.750415751367676,0.03948393097120295,-0.24908298301791731,-0.7820956077803878,-0.46484346293785705,15.353465876165021,0.38000011444091797,0.5181926738397138,0.16150023937225377,-0.8918608744818979,1.2148613532264054,-0.36518031755482205,0.6881807962993296,0.5831443435806261,58.928614003358305,4.054478208711004,0.526680556927076,5,0.16499996185302734,-0.3700001239776629,-1.065000295639038,-0.6500005722045898,1.5799999237060547,2,0.2467684337619973,-1.399999999999975,8.380000114440918,1.0588190745462023,8.479999542236326,-3.6666101533275683,8.279999732971191,0.2467684337619973
5974,2008-05-15,9.25,9.359999656677246,8.699999809265138,8.720000267028809,6599500.0,0.08695649250474768,-1.3157863035792945,4.076917433884752,59.48553113822693,59.377798775093105,-0.7250269316756235,-0.8922769318096471,-1.523496411881391,-1.2073350852937939,16.5958511205784,0.8499994277954102,0.48097419638184213,0.8110000133514408,-0.22457568965856645,1.846575716361449,0.29321216184643717,1.3287878648564444,-1.0699996948242188,90.43480928995193,38.30227083878677,0.517787851505004,5,-0.48000001907348633,-1.0150001049041748,-1.7650001049041748,-1.390000343322754,0.5100002288818359,3,0.1729730142129433,-3.4705624961432524,8.510000228881836,-1.399999999999975,8.380000114440918,1.0588190745462023,8.479999542236326,0.1729730142129433
5975,2008-05-16,9.300000190734863,9.350000381469727,9.010000228881836,9.300000190734863,3880700.0,0.005405426025390625,5.799977111903718,0.0,55.16014089941996,58.444298504525264,-0.7802642445624226,-0.8412815284089135,-1.565963679159423,-1.2598810114186136,17.998530020254904,0.3400001525878906,0.4606580821757902,0.7695001840591438,-0.22827585046237076,1.7672762185806592,0.2706121667983865,1.268388201319901,-1.096399898529052,94.7826534047843,46.693072490274766,0.49888801726075754,5,-0.5300002098083496,-1.065000295639038,-1.8100003004074097,-1.4400005340576172,0.28999996185302734,4,0.19892466557564958,-1.3157863035792945,9.25,-3.4705624961432524,8.510000228881836,-1.399999999999975,8.380000114440918,0.19892466557564958
5976,2008-05-19,9.0,9.359999656677246,8.9399995803833,9.289999961853027,3912900.0,-0.03225808436366906,-1.0487768569281977,-100.0,53.44827189315167,57.618290076673524,-0.442101332304226,-0.4302375567658654,-1.2527346561599755,-0.967709664338674,19.248842742961596,0.4200000762939453,0.37718077358597135,0.38499999046325684,-0.45064040684344775,1.2206403877699614,-0.03282020819009546,0.8028201891166091,-0.7732717205047592,64.7058988525049,19.193292176255355,0.4178201986533522,5,-0.23000001907348633,-0.7650001049041748,-1.4424999952316284,-1.140000343322754,0.8599996566772461,0,0.2055555979410808,5.799977111903718,9.300000190734863,-1.3157863035792945,9.25,-3.4705624961432524,8.510000228881836,0.2055555979410808
5977,2008-05-20,9.0,9.050000190734863,8.829999923706055,8.9399995803833,4450100.0,0.0,1.749989569239389,-0.20689802589390535,55.55556315152796,56.84248924709916,-0.4134689962263671,-0.31817372515442166,-1.2295616915527106,-0.9762566733004281,20.10503527366523,0.2200002670288086,0.28954049661723325,0.30349998474121165,-0.30904523420405816,0.9160452036864815,-0.0027726247314223684,0.6097725942138457,-0.7506062929611197,64.00003433227539,17.7481845205127,0.30627260947263485,5,-0.23000001907348633,-0.7650001049041748,-1.5074999332427979,-1.140000343322754,0.7100000381469727,1,0.1411111619737413,-1.0487768569281977,9.0,5.799977111903718,9.300000190734863,-1.3157863035792945,9.25,0.1411111619737413
5978,2008-05-21,8.930000305175781,9.15999984741211,8.850000381469727,9.0,3028300.0,-0.0077777438693575895,-1.6956528950292737,-1.166653421282683,50.1901184804736,55.360344687207686,-0.2682077385556809,-0.2250590340121974,-1.1360799005525033,-0.9124237115287421,20.346192107092918,0.3099994659423828,0.25739084786630784,0.21150026321411097,-0.40142290120083146,0.8244234276290534,-0.09496131899336113,0.5179618454215831,-0.6583944791441336,34.84856804323307,-7.089319461303916,0.3064615822074713,5,-0.14500045776367188,-0.695000410079956,-1.4950003623962402,-1.0700006484985352,0.630000114440918,2,0.19148935942990564,1.749989569239389,9.0,-1.0487768569281977,9.0,5.799977111903718,9.300000190734863,0.19148935942990564
5979,2008-05-22,9.119999885559082,9.149999618530273,8.859999656677246,8.949999809265137,2739600.0,0.021276548028019482,1.521743817690279,-2.42858310626703,55.719549274362706,54.38722737330257,-0.3841663740093182,-0.40179243702862166,-1.2986159074668935,-1.1061107467441218,20.55646871176829,0.28999996185302734,0.2400394278590845,0.37999982833862234,-0.25835334251160447,1.0183529991888491,0.060823242913508935,0.6991764137637357,-0.8266261829145218,54.71700150248765,11.765325245150521,0.31917658542511357,5,-0.33500003814697266,-0.8849999904632568,-1.684999942779541,-1.260000228881836,0.75,3,0.10635967973691973,-1.6956528950292737,8.930000305175781,1.749989569239389,9.0,-1.0487768569281977,9.0,0.10635967973691973
5980,2008-05-23,9.300000190734863,9.329999923706056,9.039999961853027,9.039999961853027,4418700.0,0.019736875815185018,-1.2307669735539146,1.529412424687812,66.53544253133802,54.45754647952896,-0.45177255134672833,-0.5601039382975781,-1.4533304717490427,-1.2863941833109234,20.897325223695912,0.2899999618530291,0.24448483970000368,0.5280001163482666,-0.15600053846570283,1.212000771162236,0.185999788941281,0.8700004437552522,-0.9852939690096498,88.67934034494237,41.08265275427038,0.3420003274069849,5,-0.4500002861022949,-1.065000295639038,-1.8650002479553223,-1.4400005340576172,0.09999942779541016,4,0.049462368678792945,1.521743817690279,9.119999885559082,-1.6956528950292737,8.930000305175781,1.749989569239389,9.0,0.049462368678792945
5981,2008-05-27,9.5,9.5,9.25,9.329999923706056,3331400.0,0.021505355393904857,1.941175150624376,0.6538458716942308,68.04512100375344,56.70997253074518,-0.5496735708712617,-0.7605033843279596,-1.6268110744932027,-1.4831219430214446,21.05518562359317,0.25,0.2436141949119861,0.7034999370574955,-0.04815158975415024,1.4551514638691412,0.3276741736516726,1.0793257004633183,-1.164387909575746,100.0,48.00929353427911,0.37582576340582263,5,-0.570000171661377,-1.1949999332427979,-2.069999933242798,-1.640000343322754,0.3599996566772461,1,0.009473700272409458,-1.2307669735539146,9.300000190734863,1.521743817690279,9.119999885559082,-1.6956528950292737,8.930000305175781,0.009473700272409458
5982,2008-05-28,9.920000076293944,10.0,9.4399995803833,9.539999961853027,6768100.0,0.044210534346730945,1.074075774727982,2.235293787656107,79.35942939720306,60.38879641882858,-0.8138353064651191,-1.151322582298489,-2.0026143243869123,-1.897374471313137,21.39690884935858,0.5600004196166992,0.26389088054938625,1.067500019073485,0.16333711732398015,1.9716629208229897,0.6154185681987325,1.5195814699482373,-1.53781246948666,93.04348258755961,33.18538553958202,0.4520814508747524,5,-0.5700001716613752,-1.3650000095367414,-2.4900000095367414,-2.0600004196166974,-0.23999977111816406,2,-0.006048429350326456,1.941175150624376,9.5,-1.2307669735539146,9.300000190734863,1.521743817690279,9.119999885559082,-0.006048429350326456
5983,2008-05-29,9.8100004196167,10.270000457763672,9.710000038146973,9.920000076293944,7759500.0,-0.011088674982988489,-2.6129010425799626,-0.2894726935519054,75.35715112881016,62.15230975111561,-0.5588019740184489,-1.004620479072564,-1.8642590068549225,-1.769913847203057,22.083525972975348,0.5600004196166992,0.26435041984411,0.90150032043457,-0.09437068910515478,1.8973713299742947,0.4035648156647085,1.3994358252044314,-1.330744069217852,67.37590235462731,2.5207346288059824,0.4979355047698623,5,-0.26000022888183594,-0.6800003051757812,-2.3950003385543823,-1.9500007629394531,0.07999992370605469,3,-0.01019371836822347,1.074075774727982,9.920000076293944,1.941175150624376,9.5,-1.2307669735539146,9.300000190734863,-0.01019371836822347
5984,2008-05-30,10.329999923706056,10.369999885559082,9.890000343322754,9.899999618530273,6750500.0,0.053007082757054125,-1.1333367241839707,-3.9091058841889765,81.9314857392927,65.12690362221258,-1.016375411413705,-1.489961252391586,-2.320584032645378,-2.271806086280181,22.7016804045465,0.5599994659423828,0.36918387297712485,1.350999832153322,0.16938807879438578,2.5326115855122584,0.7601939554738539,1.9418057088327902,-1.707484044718024,96.99248389867833,25.765075809856484,0.5908058766794683,5,-0.7300000190734881,-1.0549998283386248,-2.5249997377395648,-2.4700002670288104,-0.4099998474121129,4,-0.07454012679344801,-2.6129010425799626,9.8100004196167,1.074075774727982,9.920000076293944,1.941175150624376,9.5,-0.07454012679344801
5985,2008-06-02,9.90999984741211,10.289999961853027,9.699999809265137,10.260000228881836,5632300.0,-0.04065828454946063,1.8780505959303677,-0.8139537978389279,70.84549523524073,67.05992843800026,-0.5595946161908909,-1.0364667926772544,-1.836608538985157,-1.8318057416889175,22.87839168466156,0.6300001144409197,0.4700408148797308,0.8759997844696041,-0.3729728302652937,2.124972399204502,0.2515134771021561,1.5004860918370522,-1.112735567766972,58.92856382593739,-11.967847587280872,0.6244863073674488,6,-0.309999942779541,-0.6349997520446777,-2.089999794960022,-2.0500001907348633,0.1900005340576172,0,-0.004036323155289789,-1.1333367241839707,10.329999923706056,-2.6129010425799626,9.8100004196167,1.074075774727982,9.920000076293944,-0.004036323155289789
5986,2008-06-03,10.119999885559082,10.220000267028807,9.899999618530273,9.989999771118164,7999600.0,0.02119072062365479,-1.0645175183581943,-0.3714284935776917,74.57627483931661,69.17334084775455,-0.6638232731959093,-1.1760226166154553,-1.9937033513923446,-2.0237344267282857,24.21579535577292,0.3200006484985334,0.4798015431606455,1.0029998302459724,-0.30461506761693613,2.310614728108882,0.34919238131451813,1.6568072791774267,-1.1654620453225508,73.11828839101865,-0.5518630225258647,0.6538074489314546,6,-0.5099997520446777,-0.8449997901916504,-2.2999998331069946,-2.260000228881836,-0.01999950408935547,1,-0.0711462722500843,1.8780505959303677,9.90999984741211,-1.1333367241839707,10.329999923706056,-2.6129010425799626,9.8100004196167,-0.0711462722500843
5987,2008-06-04,10.649999618530273,10.949999809265137,10.0,10.119999885559082,10058300.0,0.05237151570796805,-1.4675335613070548,4.076917433884752,77.1573621262394,72.16970125283964,-1.0450555858728094,-1.623056367866063,-2.4622589086590754,-2.5362295320930492,25.88329221520581,0.9499998092651367,0.5213622817305819,1.4274995803833015,-0.017373245978147267,2.8723724067447503,0.7050631672025762,2.1499359935640268,-1.5539155737614863,75.99998474121094,0.44591403061863844,0.7224364131807246,6,-0.744999885559082,-1.0849995613098145,-2.6899994611740112,-2.7899999618530273,-0.5899991989135742,2,-0.0741784028309711,-1.0645175183581943,10.119999885559082,1.8780505959303677,9.90999984741211,-1.1333367241839707,10.329999923706056,-0.0741784028309711
5988,2008-06-05,10.970000267028807,11.149999618530273,10.710000038146973,10.9399995803833,10305100.0,0.030047010324935064,1.2564116358229978,0.05660509766169401,74.43182541688712,74.24884304645346,-1.1680875977069078,-1.8239218400724848,-2.7116391667288564,-2.8271067666776624,27.835000386137622,0.5,0.6066693769628415,1.612500238418578,0.04316416012509272,3.1818363167120634,0.8278321992718354,2.3971682775653207,-1.6514463305204572,87.58624998766788,13.33969929106101,0.7846680391467424,6,-0.8750004768371564,-1.3050003051757795,-2.9475003480911237,-3.1100006103515607,-1.1100006103515607,3,-0.11759343030557834,-1.4675335613070548,10.649999618530273,-1.0645175183581943,10.119999885559082,1.8780505959303677,9.90999984741211,-0.11759343030557834
5989,2008-06-06,10.649999618530273,10.979999542236328,10.5,10.960000038146973,7153600.0,-0.02917052330985992,1.742859011283348,-10.333110814419838,67.81001901561184,74.39046265581723,-0.6797117988791346,-1.3975811989396476,-2.3194119769849557,-2.4832202702858517,29.856469075892743,0.4799995422363281,0.6878572316939859,1.179499626159668,-0.4216509084789859,2.780650160798322,0.37892435884034015,1.9800748934789958,-1.075043286538854,65.51723684340337,-5.878343458256566,0.8005752673193269,6,-0.4499998092651367,-0.9849996566772461,-2.6274996995925903,-2.7899999618530273,-0.7899999618530273,4,-0.07136143684786356,1.2564116358229978,10.970000267028807,-1.4675335613070548,10.649999618530273,-1.0645175183581943,10.119999885559082,-0.07136143684786356
5990,2008-06-09,11.199999809265137,11.220000267028807,10.710000038146973,10.960000038146973,10506200.0,0.05164321224743529,2.642849844347143,-0.7741917621108784,77.22772066879011,75.41075150748797,-1.0413645645276937,-1.810427401489985,-2.795430628240272,-3.001902107823577,32.07978268745039,0.5700006484985334,0.8186078846537832,1.5834998130798343,-0.09139551065364593,3.2583951368133146,0.7460521512130942,2.4209474749465745,-1.4045374171582772,98.48481455017313,25.15896184954987,0.8374476618667404,6,-0.869999885559082,-1.4999995231628418,-3.1774998903274536,-3.3400001525878906,-0.8999996185302734,0,-0.11428569239013031,1.742859011283348,10.649999618530273,1.2564116358229978,10.970000267028807,-1.4675335613070548,10.649999618530273,-0.11428569239013031
5991,2008-06-10,10.8100004196167,11.140000343322754,10.520000457763672,11.140000343322754,6423400.0,-0.03482137466875779,2.757575932722596,-1.3750009934116936,70.42890163181666,74.41847064466725,-0.4984132718759984,-1.30376476341476,-2.3412261516744195,-2.5841309556452785,33.95718168055584,0.6799993515014648,0.9206419085953321,1.077000379562378,-0.5891592713102209,2.743160030434977,0.2439205541260776,1.9100802049986783,-0.7866119675223278,66.39346248582201,-7.776943368533935,0.8330798254362994,6,-0.35000038146972656,-1.1100001335144043,-2.6975003480911255,-2.950000762939453,0.039999961853027344,1,-0.06567992697378155,2.642849844347143,11.199999809265137,1.742859011283348,10.649999618530273,1.2564116358229978,10.970000267028807,-0.06567992697378155
5992,2008-06-11,10.720000267028807,11.130000114440918,10.720000267028807,10.949999809265137,8087000.0,-0.00832563821409027,-2.56522316023415,0.6969684709418312,70.1123599839954,73.83571607302117,-0.31625695225854855,-1.0851029259214098,-2.2012500103444186,-2.4610119420758476,35.8923791515877,0.40999984741211115,0.9852889937625449,0.8700002193450906,-0.7231561002764622,2.4631565389666434,0.07342205953431424,1.666578379155867,-0.5051539245449259,30.55558131063925,-46.58162049715585,0.7965781598107765,6,-0.26000022888183416,-1.019999980926512,-2.3825002908706647,-2.8600006103515607,-0.4700002670288068,2,-0.05783580877940797,2.757575932722596,10.8100004196167,2.642849844347143,11.199999809265137,1.742859011283348,10.649999618530273,-0.05783580877940797
5993,2008-06-12,10.609999656677246,11.0600004196167,10.539999961853027,10.779999732971193,5104000.0,-0.010261250710029035,-2.3548474426102417,0.7391322375731862,67.04804902714328,72.18200088278233,-0.09034306573449946,-0.8534666756345821,-2.0344288954493166,-2.3367177874030958,37.38766871476757,0.5200004577636719,1.0339694454704684,0.6549996376037601,-0.8400939901989499,2.15009326540647,-0.0925471762975949,1.4025464515051151,-0.23432868626617775,15.277724427961228,-62.02297830973619,0.747546813901355,6,-0.14999961853027344,-0.9099993705749512,-2.1774996519088745,-2.75,-0.3599996566772461,3,-0.051837818553972626,-2.56522316023415,10.720000267028807,2.757575932722596,10.8100004196167,2.642849844347143,11.199999809265137,-0.051837818553972626
5994,2008-06-13,10.850000381469727,11.010000228881836,10.640000343322754,10.6899995803833,4667200.0,0.02262023869543106,-1.8461608999776253,-0.9411807604707685,67.49435384062622,71.80965183893629,-0.2780663039725404,-1.0197357604982855,-2.2175173174349307,-2.5624809702186937,37.83740666959133,0.40000057220458984,1.020352371665103,0.8150003433227546,-0.692433803010049,2.322434489655558,0.06128327015635371,1.5687174164891555,-0.3392367235998197,47.1428590891319,-27.53218997572688,0.7537170731664015,6,-0.29000043869018555,-1.1500000953674316,-2.422500252723694,-2.9900007247924805,-1.8400001525878906,4,-0.09124430322447385,-2.3548474426102417,10.609999656677246,-2.56522316023415,10.720000267028807,2.757575932722596,10.8100004196167,-0.09124430322447385
5995,2008-06-16,11.149999618530273,11.239999771118164,10.739999771118164,10.8100004196167,6260300.0,0.027649698296131175,-1.0833311809456068,2.1249843538590834,68.21191355880465,71.10250058554607,-0.42876298744927865,-1.2374774774512751,-2.4572343415610156,-2.844756936300133,38.42853562620133,0.5,1.0420141441136348,1.022499608993531,-0.521628385134381,2.566627603121443,0.250435611929575,1.794563606057487,-0.6099996566772461,87.49996688627688,15.366239032635917,0.7720639970639561,6,-0.5299997329711914,-1.424999713897705,-2.7424994707107544,-3.2899999618530273,-2.219999313354492,0,-0.11569506780154204,-1.8461608999776253,10.850000381469727,-2.3548474426102417,10.609999656677246,-2.56522316023415,10.720000267028807,-0.11569506780154204
5996,2008-06-17,10.850000381469727,11.1899995803833,10.789999961853027,11.15999984741211,4540500.0,-0.026905762091863683,1.162166341900962,-0.9117652833681612,60.54422151195231,69.25659607284751,-0.016006737005286098,-0.8345630109674538,-2.10532122712166,-2.534027812043348,39.272706901874336,0.39999961853027344,0.9821893325521796,0.6300003528594971,-0.8500564697375452,2.1100571754565394,-0.11002805843902408,1.3700287641580182,-0.21000003814697266,44.285786297876164,-24.16188834983317,0.7400284112985208,6,0.01999950408935547,-1.1250004768371582,-2.4425002336502075,-3.0200004577636728,-1.8000001907348633,1,-0.0506912600366527,-1.0833311809456068,11.149999618530273,-1.8461608999776253,10.850000381469727,-2.3548474426102417,10.609999656677246,-0.0506912600366527
5997,2008-06-18,10.270000457763672,10.760000228881836,10.1899995803833,10.75,9437300.0,-0.05345621228701636,1.2800025939941406,1.5483882876286694,54.71311503442119,67.06562825257352,0.563700867853111,-0.1628909482209533,-1.474885790700073,-1.9411329074665638,39.88335183109575,0.6600008010864258,0.9804130430530105,-0.013499593734740856,-1.3775997487258316,1.3506005612563499,-0.6955496712302853,0.6685504837608036,0.9699993133544922,7.619129795050886,-58.445752058782936,0.6820500774955449,6,0.44499921798706055,-0.48000049591064453,-1.8625003099441528,-2.440000534057618,-1.1600008010864258,2,0.056475160453142825,1.162166341900962,10.850000381469727,-1.0833311809456068,11.149999618530273,-1.8461608999776253,10.850000381469727,0.056475160453142825
5998,2008-06-19,10.640000343322754,10.779999732971193,10.119999885559082,10.34000015258789,6144800.0,0.03602725112630134,1.2758655842991966,-0.6250009934116937,53.27695969466294,65.4508438835792,0.1586516637032762,-0.41973332188240775,-1.7936241661812424,-2.2961150283922276,40.25673094047344,0.6599998474121112,0.9563775410173321,0.27100028991699254,-0.9418762165119272,1.4838767963459123,-0.33543796329746733,0.8774385431314524,0.5789994239807132,46.42861704437566,-15.074583513199748,0.6064382532144595,6,0.03999948501586914,-0.8400006294250488,-2.232500195503235,-2.8100004196167,-1.5900001525878906,3,-0.03665416642279551,1.2800025939941406,10.270000457763672,1.162166341900962,10.850000381469727,-1.0833311809456068,11.149999618530273,-0.03665416642279551
5999,2008-06-20,10.09000015258789,10.5600004196167,9.880000114440918,10.5,8160500.0,-0.051691745581570525,1.5660355630090006,-1.3666652891379742,51.85185475895198,62.63130322693051,0.6938253298570558,0.21783119132765805,-1.1983413721534113,-1.735260544754361,40.43855293148209,0.7600002288818359,0.8538477680728835,-0.32749991416931223,-1.3994753895121033,0.7444755611734788,-0.8634876518407069,0.2084878235020824,1.0850396194458014,15.441183173534409,-44.471463924407715,0.5359877376713953,6,0.4699997901916504,-0.12000036239624023,-1.6825000047683716,-2.260000228881837,-0.8699998855590838,4,0.01585726907755025,1.2758655842991966,10.640000343322754,1.2800025939941406,10.270000457763672,1.162166341900962,10.850000381469727,0.01585726907755025
6000,2008-06-23,9.760000228881836,10.149999618530273,9.729999542236328,10.09000015258789,8456400.0,-0.0327056411016422,-1.153839382216723,0.804878162245648,46.38554597561926,59.959819265130804,0.8918698839295978,0.615623476665073,-0.8143542033864648,-1.392223279496946,40.16327087817434,0.4200000762939453,0.738755702160633,-0.6804998397827156,-1.6679254458694004,0.3069257663039693,-1.174212642826058,-0.18678703673937314,1.33733716369629,2.05484149737315,-53.8663380482582,0.49371280304334236,6,0.7249994277954102,0.27499961853027344,-1.2575002908706665,-1.8350005149841309,-0.4300003051757795,0,-0.07684426049300663,1.5660355630090006,10.09000015258789,1.2758655842991966,10.640000343322754,1.2800025939941406,10.270000457763672,-0.07684426049300663
6001,2008-06-24,9.59000015258789,9.899999618530273,9.470000267028807,9.670000076293944,7093300.0,-0.01741804019541726,-1.6874985098824409,0.24242406727739832,38.528146391870884,56.450462199339185,0.9729273761337041,0.835550985561289,-0.5834920886713917,-1.210042046135591,39.509575325517766,0.4299993515014666,0.6594614916583481,-0.854999923706055,-1.8250459380899056,0.11504609067779548,-1.3400229308979803,-0.3699769165141298,1.3979502119628915,9.160300342012611,-42.394319614501995,0.485023007191925,6,0.7649998664855957,0.44499969482421875,-1.0875002145767212,-1.6650004386901855,-0.13000011444091797,1,-0.06882167225346769,-1.153839382216723,9.760000228881836,1.5660355630090006,10.09000015258789,1.2758655842991966,10.640000343322754,-0.06882167225346769
6002,2008-06-25,9.859999656677246,10.140000343322754,9.670000076293944,9.699999809265137,5661000.0,0.02815427526520886,-3.27274303598826,-2.0000000000000444,37.85557237992051,53.20685368298109,0.6348712962474057,0.5911336534965788,-0.7940401133876662,-1.470637491079131,38.09526212745707,0.5500001907348633,0.4836747387537592,-0.5820003986358646,-1.5592273583258542,0.395226561054125,-1.0706138784808594,-0.0933869187908698,0.9761556981213388,29.770957911641727,-16.514318881866803,0.48861347984499454,6,0.49500036239624023,0.17500019073486328,-1.3574997186660767,-1.934999942779541,-0.3899993896484393,2,-0.08215005011626408,-1.6874985098824409,9.59000015258789,-1.153839382216723,9.760000228881836,1.5660355630090006,10.09000015258789,-0.08215005011626408
6003,2008-06-26,9.710000038146973,9.760000228881836,9.40999984741211,9.600000381469727,9965700.0,-0.015212943585519612,2.333336360870296,0.6874985098824595,39.31818334524343,50.07616807238301,0.7194367596576114,0.7728835067235043,-0.5957447903156261,-1.3089768304442035,36.23558662416097,0.4499998092651367,0.3464422791917112,-0.7269999980926514,-1.7187576088481684,0.2647576126628657,-1.22287880347041,-0.23112119271489284,0.9895398078746354,26.086960127311308,-17.03172432559805,0.4958788053777583,6,0.6149997711181641,0.33500003814697266,-1.2075001001358032,-1.7850003242492676,-0.5399999618530291,3,-0.06179200608780111,-3.27274303598826,9.859999656677246,-1.6874985098824409,9.59000015258789,-1.153839382216723,9.760000228881836,-0.06179200608780111
6004,2008-06-27,9.5600004196167,9.619999885559082,9.3100004196167,9.489999771118164,9978000.0,-0.015447952414107236,2.2631594797946084,0.6363715179941566,29.499997854231765,45.77484410520825,0.7456158916891376,0.9088353935952398,-0.3865910672102544,-1.1466329792494427,34.22717873157203,0.39999961853027344,0.20397391610636362,-0.8384996414184567,-1.9047329865213491,0.2277337036844358,-1.3716163139699038,-0.30538296886700955,0.9847946265717695,29.76193314509601,-6.090859601305809,0.5331166725514463,6,0.6899995803833008,0.48999929428100586,-1.050000548362732,-1.6350007057189941,-0.28999996185302734,4,-0.05334730193477166,2.333336360870296,9.710000038146973,-3.27274303598826,9.859999656677246,-1.6874985098824409,9.59000015258789,-0.05334730193477166
6005,2008-06-30,9.869999885559082,10.0,9.470000267028807,9.609999656677246,9031500.0,0.032426720955605504,1.038458716942383,3.7142545741883626,38.010191669164385,43.27106301156515,0.26256576832162004,0.6278771698257586,-0.6335817072308458,-1.435494380844446,32.74073371743058,0.5299997329711932,0.08711971934726392,-0.5265001773834221,-1.5967342217735414,0.5437338670066971,-1.0616171995784818,0.008616844811637492,0.5019239129093389,67.4698213756351,34.0145667480131,0.5351170221950601,6,0.17500019073486328,0.26999998092651367,-1.3600000143051147,-1.945000171661377,-0.619999885559082,0,-0.06585609180009189,2.2631594797946084,9.5600004196167,2.333336360870296,9.710000038146973,-3.27274303598826,9.859999656677246,-0.06585609180009189
6006,2008-07-01,9.399999618530273,9.739999771118164,9.260000228881836,9.720000267028807,11145700.0,-0.04761907522577302,1.6666666666666667,-1.230770641528805,34.65114912256385,41.04195568802544,0.5646300406691882,1.0974373001970985,-0.09957689049353746,-0.9531016737719291,31.075898737870254,0.6099996566772461,-0.07275478382328515,-0.9605004310607903,-2.115015147049135,0.19401428492755457,-1.5377577890549627,-0.38324307306661787,0.8232549068989066,15.90901948204654,-17.173055761773114,0.5772573579941728,7,0.6200003623962402,0.8450002670288086,-0.8574997186660767,-1.4749999046325684,0.010000228881835938,1,-0.007446776347333706,1.038458716942383,9.869999885559082,2.2631594797946084,9.5600004196167,2.333336360870296,9.710000038146973,-0.007446776347333706
6007,2008-07-02,9.859999656677246,10.260000228881836,9.670000076293944,9.720000267028807,12859300.0,0.04893617625687696,-3.9166726271367707,-0.4374972060379463,41.93547990145771,39.781791266558194,0.04509774532244748,0.6063033439337158,-0.4908417765563602,-1.4006230000961715,28.71537369840169,0.8600006103515625,-0.26411344771016587,-0.4610003948211663,-1.6278026588351988,0.7058018691928662,-1.0444015268281817,0.1224007371858491,-0.5999994277954102,59.999942779541016,23.646820750839325,0.5834011320070162,7,0.050000667572021484,0.3900003433227539,-1.2424997091293335,-1.864999771118164,-0.34999942779541016,2,-0.04056791404240989,1.6666666666666667,9.399999618530273,1.038458716942383,9.869999885559082,2.2631594797946084,9.5600004196167,-0.04056791404240989
6008,2008-07-03,9.68000030517578,9.989999771118164,9.520000457763672,9.859999656677246,4351700.0,-0.0182555129583164,1.1363625526417886,-1.2857152588555822,37.25489096107176,38.159906400127056,0.08336733566980392,0.7217061674073104,-0.2788881791661044,-1.2125776996279445,25.915483434967108,0.4699993133544922,-0.4066491038592499,-0.576499748229983,-1.7348338638017093,0.5818343673417434,-1.1556668060158461,0.0026673095558802373,-0.42000007629394354,42.000007629394354,6.72206806897821,0.5791670577858633,7,0.07999992370605646,0.5699996948242205,-0.7275003194808942,-1.4350004196166974,0.26999950408935725,3,-0.02169421813289496,-3.9166726271367707,9.859999656677246,1.6666666666666667,9.399999618530273,1.038458716942383,9.869999885559082,-0.02169421813289496
6009,2008-07-07,9.890000343322754,10.09000015258789,9.699999809265137,9.779999732971193,5791800.0,0.021694218132895182,-1.8888865341414827,-0.6111167036658154,35.99999915228898,37.00595675309036,-0.17655254209342708,0.47626805047197784,-0.4602825033757121,-1.4165820666087683,23.71034811735727,0.40999984741211115,-0.48054054716984673,-0.3284997463226311,-1.4823359401591762,0.825336447513914,-0.9054178432409046,0.24841835059564232,-0.6100001144409184,63.0000114440918,32.90976082385073,0.5769180969182728,7,-0.13000011444091797,0.3599996566772461,-0.5500001907348633,-1.510000228881836,-0.05000019073486328,0,-0.07280083337053866,1.1363625526417886,9.68000030517578,-3.9166726271367707,9.859999656677246,1.6666666666666667,9.399999618530273,-0.07280083337053866
6010,2008-07-08,9.920000076293944,9.979999542236328,9.380000114440918,9.869999885559082,8551700.0,0.003033339932231982,6.0588532287652095,0.45454466638922686,39.00708244485255,37.05917187008833,-0.20279564019762653,0.3641260778242401,-0.45977100601315435,-1.4419475331554548,20.884947840578487,0.5999994277954102,-0.5796235064071293,-0.23450002670288228,-1.297534007743245,0.8285339543374803,-0.7660170172230636,0.29701696381729903,-0.6203998474121075,65.99998474121077,36.14780381106719,0.5315169905201813,7,-0.1599998474121076,0.32999992370605646,-0.48250007629394354,-1.4900002479553205,-0.10000038146972301,1,-0.06552415458983629,-1.8888865341414827,9.890000343322754,1.1363625526417886,9.68000030517578,-3.9166726271367707,9.859999656677246,-0.06552415458983629
6011,2008-07-09,10.100000381469727,10.40999984741211,9.899999618530273,9.9399995803833,8300000.0,0.01814519191445707,-3.2499890725147917,3.2000038146828276,47.780676705733306,38.16196123962308,-0.3384345330961587,0.1351355292957912,-0.617822670791119,-1.610790997923246,18.771616226390055,0.5100002288818359,-0.631607694847844,-0.018999719619751332,-1.036300634049205,0.9983011948097023,-0.527650176834479,0.48965073759497635,-0.7811921525878898,69.90295666891659,35.700162574717446,0.5086504572147272,7,-0.2650003433227539,0.14999961853027344,-0.6625003814697266,-1.6700005531311035,-0.1100006103515625,2,-0.08415845043226,6.0588532287652095,9.920000076293944,-1.8888865341414827,9.890000343322754,1.1363625526417886,9.68000030517578,-0.08415845043226
6012,2008-07-10,10.100000381469727,10.460000038146973,10.010000228881836,10.18000030517578,9775600.0,0.0,-2.4615339471078017,-0.49999701978267147,42.19652812748152,38.48177732653842,-0.3361611783623015,0.09096915190845145,-0.588651532314401,-1.5953694287454692,16.573917647368862,0.4499998092651367,-0.6267794071311759,0.012000274658202414,-0.9651836774098754,0.9891842267262803,-0.4765917013758365,0.5005922506922413,-0.7375444878466784,66.66669610106123,32.605452407324734,0.48859197603403887,7,-0.24000024795532227,0.14999961853027344,-0.6575002670288086,-1.6700005531311035,-0.3100004196166992,3,-0.06831688197988073,-3.2499890725147917,10.100000381469727,6.0588532287652095,9.920000076293944,-1.8888865341414827,9.890000343322754,-0.06831688197988073
6013,2008-07-11,10.0600004196167,10.220000267028807,9.8100004196167,9.989999771118164,5386300.0,-0.003960392113094846,1.1025614691462278,-0.8750089407052623,49.49152958800918,40.703058630291466,-0.2696490374543039,0.09238867954407404,-0.5157975983559648,-1.5411416434905654,14.671623177121823,0.4099998474121076,-0.564166531609736,-0.000499725341796875,-0.9462821367526022,0.9452826860690084,-0.4733909310472004,0.4723914803636067,-0.6316918773222149,62.96299566784581,25.449833511249174,0.47289120570540294,7,-0.20000028610229492,0.18999958038330078,-0.325000524520874,-1.2300004959106445,-0.6600008010864258,4,-0.05467198487013769,-2.4615339471078017,10.100000381469727,-3.2499890725147917,10.100000381469727,6.0588532287652095,9.920000076293944,-0.05467198487013769
6014,2008-07-14,9.859999656677246,10.31999969482422,9.619999885559082,10.279999732971193,7104900.0,-0.019880790715421592,1.799999237060534,-5.99994550482966,51.773040291405124,42.232264032762664,-0.025276234889377136,0.2260056549445313,-0.292004249756026,-1.3325620806759968,12.530081540451784,0.6999998092651385,-0.5205582161448277,-0.15100045204162527,-1.023598569804033,0.7215976657207825,-0.5872995109228292,0.28529860683957864,-0.369789624631613,44.44440519858503,2.344962049918969,0.43629905888120407,7,4.76837158203125e-07,0.3900003433227539,0.020000219345092773,-0.8649997711181641,-0.6599998474121094,0,0.009127804839926368,1.1025614691462278,10.0600004196167,-2.4615339471078017,10.100000381469727,-3.2499890725147917,10.100000381469727,0.009127804839926368
6015,2008-07-15,9.859999656677246,10.140000343322754,9.5,9.729999542236328,7095400.0,0.0,-1.1694956349135792,-0.3095240257764484,55.09433283250411,44.50372888942269,-0.029998620361009642,0.1311299786280351,-0.2641749522675063,-1.325652568007758,9.91874742099577,0.6400003433227539,-0.4741995295371346,-0.08650045394897532,-0.7761314406930904,0.6031305327951397,-0.43131594732103196,0.2583150394230813,0.6000003814697266,37.4999627470985,-8.403943523395021,0.3448154933720572,7,0.06000041961669922,0.3900003433227539,0.07250022888183594,-0.8649997711181641,-0.5599994659423828,1,-0.0020283473413522657,1.799999237060534,9.859999656677246,1.1025614691462278,10.0600004196167,-2.4615339471078017,10.100000381469727,-0.0020283473413522657
6016,2008-07-16,10.300000190734863,10.329999923706056,9.869999885559082,9.880000114440918,9258100.0,0.04462480216818743,-1.0909067264301926,3.230766973553901,57.80142875308083,46.26661209515859,-0.36756139617330064,-0.37122055108048,-0.6593762796774882,-1.7559551858775428,7.233805484005673,0.47000026702881037,-0.3575607685741211,0.38100008964538645,-0.1907159461719825,0.9527161254627554,0.09514207173670108,0.6668581075540718,0.14079984664916978,83.33334989017844,33.92686204920581,0.28585801790868487,7,-0.38000011444091797,-0.05000019073486328,-0.2850000858306885,-1.2699999809265137,-1.1800003051757812,2,-0.046601989031264,-1.1694956349135792,9.859999656677246,1.799999237060534,9.859999656677246,1.1025614691462278,10.0600004196167,-0.046601989031264
6017,2008-07-17,10.850000381469727,10.90999984741211,10.31999969482422,10.539999961853027,11207400.0,0.0533980757815522,1.7441908948361702,0.7380961031057988,67.70186721715191,49.64960945694528,-0.8519537701071638,-0.9228559815616784,-1.159841582129804,-2.2956751974871956,6.553282152364812,0.6099996566772461,-0.28779125649591997,0.9020002841949459,0.20928304139271603,1.5947175269971758,0.5556416627938301,1.2483589055960618,-1.3500003814697266,95.74471826699096,41.59613418761553,0.3463586214011152,7,-0.7050004005432129,-0.6000003814697266,-0.7700002193450928,-1.7400002479553223,-1.75,3,-0.07926272627790154,-1.0909067264301926,10.300000190734863,-1.1694956349135792,9.859999656677246,1.799999237060534,9.859999656677246,-0.07926272627790154
6018,2008-07-18,10.25,10.890000343322754,10.0,10.890000343322754,12193100.0,-0.05529957238475702,1.7812495809050661,-2.0645144419936075,59.40053660406286,52.24966917380904,-0.1817041397734851,-0.37267898306980385,-0.5075528444316753,-1.6934097159515247,5.787671750227564,0.8900003433227539,-0.1664599897051886,0.32149991989135707,-0.3082964022527577,0.9512962420354718,0.006601758819300585,0.6363980809634135,-0.721800003051758,53.19149511799861,-3.8748722064918155,0.3148981610720573,7,-0.10500001907348633,0.0,-0.1699998378753662,-1.1299998760223389,-1.010000228881836,4,-0.04487805250214372,1.7441908948361702,10.850000381469727,-1.0909067264301926,10.300000190734863,-1.1694956349135792,9.859999656677246,-0.04487805250214372
6019,2008-07-21,10.25,10.359999656677246,10.06999969482422,10.329999923706056,5160100.0,0.0,3.1428746594005195,0.12499981373558777,55.6547609755516,54.09941123277561,-0.13998929283823003,-0.37953663653844494,-0.45805496241109545,-1.6882475437269733,5.587345912344448,0.28999996185302557,-0.10817213083439192,0.31349992752075195,-0.32887332233284106,0.955873177374345,-0.00768669740604544,0.6346865524475493,-0.694164006042481,53.19149511799861,-2.453199500661583,0.32118662492679656,7,-0.04500007629394531,0.0,-0.1699998378753662,-1.0849997997283953,-0.6800003051757795,0,-0.08292686648485137,1.7812495809050661,10.25,1.7441908948361702,10.850000381469727,-1.0909067264301926,10.300000190734863,-0.08292686648485137
6020,2008-07-22,9.010000228881836,9.899999618530273,8.930000305175781,9.880000114440918,13396400.0,-0.12097558742616232,1.131869214412447,10.875008940705001,45.278458973541895,53.82138704030989,1.069859285300236,0.8447024072110061,0.8216005151483827,-0.4454535835067972,5.951855890678285,1.3199996948242188,-0.03683781752990356,-0.8889998435974125,-1.6511548047716005,-0.12684488242322445,-1.2700773241845056,-0.5079223630103193,1.8999996185302734,4.040401121290062,-54.29123794114845,0.3810774805870938,7,0.9099998474121094,1.0749998092651367,1.119999885559082,0.15499997138976873,0.8599996566772461,1,0.021087633247139248,3.1428746594005195,10.25,1.7812495809050661,10.25,1.7441908948361702,10.850000381469727,0.021087633247139248
6021,2008-07-23,8.930000305175781,9.1899995803833,8.760000228881836,8.979999542236328,10867500.0,-0.008879014614185277,-1.2051283305293634,0.05747039498564555,37.60001180012722,53.310663003937194,1.0800166018486053,0.9198845291324922,0.9346965758836987,-0.3584658266723242,6.588159675378215,0.42999935150146484,0.024257249767163813,-0.9359997749328617,-1.8042564052727492,-0.06774314459297415,-1.3701280901028063,-0.501871459762917,1.940399551391602,7.90698169565985,-48.139354983446886,0.4341283151699439,7,0.9049997329711914,1.044999599456787,1.242499589920044,0.24499964714050293,1.099999427795412,2,0.041433356429409374,1.131869214412447,9.010000228881836,3.1428746594005195,10.25,1.7812495809050661,10.25,0.041433356429409374
6022,2008-07-24,9.050000190734863,9.279999732971193,8.970000267028809,8.970000267028809,7222300.0,0.013437836669448977,-6.7499940395298825,-1.6000228885328451,41.4634165252309,52.418650441406264,0.8888868455894539,0.7758693256618887,0.8530933808219512,-0.4676753769758548,7.088089709927442,0.34999942779541193,0.06594551934965054,-0.7754999160766598,-1.7173788159078036,0.166378983754484,-1.2464393659922308,-0.3045604661610888,1.7359836807250986,13.615020951731097,-42.38189162389721,0.4709394499155718,7,0.7849998474121094,0.7849998474121094,1.247499704360962,0.1249997615814209,0.6499996185302734,3,0.007734772745737972,-1.2051283305293634,8.930000305175781,1.131869214412447,9.010000228881836,3.1428746594005195,10.25,0.007734772745737972
6023,2008-07-25,9.109999656677246,9.229999542236328,9.029999732971193,9.140000343322754,5142400.0,0.0066297751025252705,-1.1052552326457066,-0.3750089407052428,38.98304399831894,50.997539742174474,0.759866269057099,0.7047473453123985,0.8287885275614943,-0.5138713267213877,7.683469510539926,0.19999980926513494,0.04662738570770664,-0.6855004310607917,-1.6796407314040689,0.30863986928248544,-1.1825705812324294,-0.18843028088915403,1.5949448690795904,21.87497206031277,-31.86314678131165,0.4970701501716384,7,0.7250003814697266,0.7250003814697266,1.1425001621246338,0.06500029563903809,0.23000049591064453,4,-0.0010976153221027296,-6.7499940395298825,9.050000190734863,-1.2051283305293634,8.930000305175781,1.131869214412447,9.010000228881836,-0.0010976153221027296
6024,2008-07-28,9.050000190734863,9.25,9.010000228881836,9.119999885559082,5674800.0,-0.006586110669982936,-2.2000050862759557,2.333269756500731,37.815129866643254,49.07762830152327,0.7743113173883529,0.7637370276337219,0.9006652985041619,-0.446823631066664,8.087864159467266,0.23999977111816406,0.045053087872059194,-0.7199998855590817,-1.7644640837023875,0.32446431258422415,-1.2422319846307346,-0.19776778648742876,1.5771465631469734,25.43860676473344,-25.643516864159377,0.5222320990716531,7,0.7849998474121094,0.7849998474121094,1.1899995803833008,0.1249997615814209,0.19999980926513672,0,0.02099442832916365,-1.1052552326457066,9.109999656677246,-6.7499940395298825,9.050000190734863,-1.2051283305293634,8.930000305175781,0.02099442832916365
6025,2008-07-29,9.220000267028807,9.289999961853027,9.029999732971193,9.0600004196167,2913000.0,0.018784538421113606,-1.3636253294493215,-2.285722070844661,37.640449287704456,46.837519472037,0.5632074718616646,0.5718635378468164,0.7431509250456063,-0.6045639333828561,8.576162656849966,0.26000022888183416,0.015079506564623202,-0.5174998283386252,-1.5889647177453536,0.5539650610681033,-1.0532322730419885,0.018232616364738163,1.3324606258530292,86.79250375621879,36.51758533736437,0.5357324447033639,7,0.6149997711181658,0.6149997711181658,1.0449995994567889,-0.04500031471252264,-0.0200004577636701,1,0.03796089128619973,-2.2000050862759557,9.050000190734863,-1.1052552326457066,9.109999656677246,-6.7499940395298825,9.050000190734863,0.03796089128619973
6026,2008-07-30,9.329999923706056,9.420000076293944,9.170000076293944,9.260000228881836,3894200.0,0.011930548101025007,1.0000000000000284,0.43749850988247546,39.50953076626043,43.70503764416017,0.33653346733593814,0.48101255694292355,0.6568439874485801,-0.6970689048058958,9.271876153136798,0.25,-0.008785548071150728,-0.4040001869201646,-1.4805522478045976,0.6725518739642684,-0.942276217362382,0.1342758435220528,1.1507625426157801,79.99995761445757,30.484926058348137,0.538276030442217,7,0.49500036239623846,0.5050001144409162,0.9299998283386213,-0.15499997138977228,-0.430000305175783,2,0.05787780988946967,-1.3636253294493215,9.220000267028807,-2.2000050862759557,9.050000190734863,-1.1052552326457066,9.109999656677246,0.05787780988946967
6027,2008-07-31,9.460000038146973,9.630000114440918,9.199999809265137,9.220000267028807,5621400.0,0.013933560075451545,-2.07142321918788,3.4285831062669683,42.0212720086967,41.77400824467504,-0.01271000451412263,0.33677563639924735,0.5525356973182944,-0.803850632506844,9.019114154366282,0.43000030517578125,-0.04281067858383203,-0.25400009155273473,-1.3355468186155441,0.8275466355100747,-0.7947734550841385,0.2867732719786691,0.951931938677264,72.58062779468926,23.74358753093408,0.5407733635314043,7,0.09999990463256836,0.375,0.7349998950958252,-0.2850000858306885,-1.239999771118164,3,0.06025366728601744,1.0000000000000284,9.329999923706056,-1.3636253294493215,9.220000267028807,-2.2000050862759557,9.050000190734863,0.06025366728601744
6028,2008-08-01,9.470000267028807,9.56999969482422,9.34000015258789,9.5,3952000.0,0.001057106642865513,1.7058909327543583,-0.12499900658831282,44.5378232074661,40.53879293710999,-0.16202772357355322,0.3270016105988933,0.571129850680963,-0.7900192634877481,9.073779459470366,0.2299995422363299,-0.125624667848097,-0.23349986076355123,-1.3205001491004094,0.8535004275733069,-0.7770000049319794,0.31000028340487695,0.8758544398777346,74.19356823464055,23.776390028100636,0.543500144168429,8,-0.14000034332275213,0.36499977111816584,0.724999666213991,-0.29500031471252264,-1.4700002670288068,4,0.024287173785739746,-2.07142321918788,9.460000038146973,1.0000000000000284,9.329999923706056,-1.3636253294493215,9.220000267028807,0.024287173785739746
6029,2008-08-04,9.170000076293944,9.449999809265137,9.079999923706056,9.399999618530273,5323800.0,-0.0316790055201327,1.242424067277393,7.666719649044333,41.085276475613874,40.07288377067354,-0.03501894874455225,0.6011149602265373,0.8907027579707094,-0.46705133289724543,9.119126160755142,0.39000034332275035,-0.3130582200334189,-0.4975000381469741,-1.6059722615570777,0.6109721852631296,-1.051736149852026,0.05673607355807775,1.1124204514916105,23.333375718831036,-27.53144301424436,0.5542361117050515,8,0.025000095367433417,0.6649999618530291,1.0149998664855975,0.0049998760223406435,-0.6499996185302699,0,0.01853872136091117,1.7058909327543583,9.470000267028807,-2.07142321918788,9.460000038146973,1.0000000000000284,9.329999923706056,0.01853872136091117
6030,2008-08-05,9.270000457763672,9.369999885559082,9.149999618530273,9.279999732971193,2475300.0,0.01090516691796406,1.3157973989730412,0.043475196125594105,35.4107675511884,39.82963440968033,-0.10533708557229815,0.4742357371576631,0.8060378176050005,-0.5456643779713328,9.84246013119176,0.2200002670288086,-0.43980980904504463,-0.3649996757507328,-1.4803943855858677,0.7503950340844021,-0.9226970306683011,0.19269767916683556,0.951523258065734,34.54553966676876,-11.707753687424002,0.5576973549175677,8,0.029999732971191406,0.5649995803833008,0.8799993991851807,-0.0950005054473877,-0.7600002288818359,1,-0.002157546577780556,1.242424067277393,9.170000076293944,1.7058909327543583,9.470000267028807,-2.07142321918788,9.460000038146973,-0.002157546577780556
6031,2008-08-06,9.25,9.390000343322754,9.0600004196167,9.260000228881836,3088200.0,-0.002157546577780556,1.4444397349496318,1.0000953743441237,23.333326975504562,37.81518001526629,-0.039304377080068065,0.45038258041308055,0.8350099149099997,-0.5049741099028626,9.88413646964046,0.3299999237060547,-0.5595407643090855,-0.3425001144409183,-1.448024547624847,0.7630243187430104,-0.8952623310328836,0.2102621021510469,0.9130627763515022,33.333277562875615,-6.38457873826551,0.5527622165919647,8,0.07000017166137695,0.5850000381469727,0.8424999713897705,-0.07500004768371582,-0.8400001525878888,2,-0.005405426025390625,1.3157973989730412,9.270000457763672,1.242424067277393,9.170000076293944,1.7058909327543583,9.470000267028807,-0.005405426025390625
6032,2008-08-07,9.40999984741211,9.609999656677246,9.140000343322754,9.15999984741211,4282200.0,0.01729728080130921,-2.241385660635478,-24.99942780850658,33.593743597155964,37.21636885958152,-0.15965772312284088,0.24879500596820137,0.6724859656963833,-0.6370761903205349,9.655094797974757,0.4699993133544922,-0.5395528121167317,-0.14800024032592773,-1.2296481140837425,0.9336476334318871,-0.688824177204836,0.39282369655298055,0.696940427040607,63.63634787312993,24.564364157216374,0.5408239368789076,8,-0.08999967575073242,0.4250001907348633,0.7225000858306885,-0.2349998950958252,-1.3599996566772479,3,-0.054197687263735084,1.4444397349496318,9.25,1.3157973989730412,9.270000457763672,1.242424067277393,9.170000076293944,-0.054197687263735084
6033,2008-08-08,9.510000228881836,9.5600004196167,9.050000190734863,9.18000030517578,10117500.0,0.010627033272187392,1.3720924043221376,1.3199996948242259,36.09022906828165,37.024713215319125,-0.22009655146305818,0.11117742386188922,0.5746176143364004,-0.715978315506792,9.90708061777122,0.5100002288818359,-0.4738697192981416,-0.020499849319458363,-1.0760610346687773,1.0350613360298606,-0.5482804419941179,0.5072807433552011,0.5430624437480454,82.14294229243089,43.00398616190503,0.5277805926746594,8,-0.18000030517578125,0.3249998092651367,0.5699999332427979,-0.33500027656555176,-0.8000001907348633,4,-0.1356466804212373,-2.241385660635478,9.40999984741211,1.4444397349496318,9.25,1.3157973989730412,9.270000457763672,-0.1356466804212373
6034,2008-08-11,9.949999809265137,10.06999969482422,9.520000457763672,9.520000457763672,4729300.0,0.046267042039286554,-1.5581398443512537,1.303028639135328,75.26881058845305,41.205642248735636,-0.5799985604337365,-0.3391207548605646,0.12514315248721708,-1.1178961096157725,10.422617883234913,0.5599994659423846,-0.41984842357766183,0.41499972343444824,-0.6472223543321061,1.4772218012010025,-0.11611131544882802,0.9461107623177245,-1.1899995803833008,88.23529961750147,42.81189373902471,0.5311110388832769,8,-0.3899998664855957,-0.11499977111816406,0.05500030517578125,-0.7749998569488525,-1.5299997329711914,0,-0.19597988408495814,1.3720924043221376,9.510000228881836,-2.241385660635478,9.40999984741211,1.4444397349496318,9.25,-0.19597988408495814
6035,2008-08-12,9.84000015258789,9.979999542236328,9.600000381469727,9.920000076293944,5656200.0,-0.011055242089031747,2.8000133515168275,-0.18604661478374435,74.07407781177591,45.04614747601513,-0.41661459841676063,-0.24316334518156069,0.23773429986789552,-0.9681516394664911,11.019269343726611,0.37999916076660156,-0.35846659046850604,0.30600004196167063,-0.7549707247880484,1.3669708087113897,-0.22448534141318888,0.8364854253365301,-1.0537999343872073,77.45101430792649,26.15504043861481,0.5304853833748594,8,-0.2800002098083496,-0.005000114440917969,0.16499996185302734,-0.22500038146972656,-1.3900003433227521,1,-0.1341463083694222,-1.5581398443512537,9.949999809265137,1.3720924043221376,9.510000228881836,-2.241385660635478,9.40999984741211,-0.1341463083694222
6036,2008-08-13,9.81999969482422,10.039999961853027,9.68000030517578,9.789999961853027,4417100.0,-0.002032566814382575,-1.8800082397774993,-0.3749970197649496,71.50836649438378,48.32249130775814,-0.3573805215890662,-0.27507011191646846,0.2533773075322223,-0.915464061742151,11.49915794087593,0.35999965667724787,-0.28170169943476076,0.3099996089935324,-0.6984280063556287,1.3184272243426935,-0.19421419868104906,0.8142134166681139,-1.0081234870910674,75.49018416207987,18.625279833314558,0.5042138076745807,8,-0.2599997520446795,0.01500034332275213,0.18500041961669744,-0.10999965667724787,-0.8299999237060565,2,-0.1334011717569441,2.8000133515168275,9.84000015258789,-1.5581398443512537,9.949999809265137,1.3720924043221376,9.510000228881836,-0.1334011717569441
6037,2008-08-14,9.989999771118164,10.0600004196167,9.710000038146973,9.770000457763672,2894300.0,0.017311617268536583,-1.058824849375624,7.333375719235348,73.15789077420769,51.50249881517387,-0.49650691462553986,-0.5405152554963486,0.06381926612255562,-1.0508179444875267,10.999169568849222,0.35000038146972656,-0.2068198721354726,0.522999715805053,-0.30139397734701845,1.3473934089571244,0.11080286922901728,0.9351965623810887,-1.1529610936431887,92.15686641166758,29.590929550281786,0.4121968465760357,8,-0.42999982833862305,-0.1549997329711914,0.052500247955322266,-0.2799997329711914,-1.2799997329711914,3,-0.1581581541447029,-1.8800082397774993,9.81999969482422,2.8000133515168275,9.84000015258789,-1.5581398443512537,9.949999809265137,-0.1581581541447029
6038,2008-08-15,9.789999961853027,10.149999618530273,9.729999542236328,10.06999969482422,3279200.0,-0.020020001386121256,-1.0999973773993816,-1.2727300312979628,68.13724115233728,54.50827266814314,-0.27529141249950406,-0.39710421151173136,0.23121769648370716,-0.8149074646469181,11.204247571829166,0.4200000762939453,-0.14675515623451219,0.3459999084472649,-0.4091757198821089,1.1011755367766387,-0.03158790571742287,0.7235877226119527,-0.9283020640310671,42.8571212318461,-23.397020660573666,0.37758781416468695,8,-0.19000005722045898,0.04500007629394531,0.2650001049041748,-0.07999992370605469,-1.1599998474121094,4,-0.177732357292964,-1.058824849375624,9.989999771118164,-1.8800082397774993,9.81999969482422,2.8000133515168275,9.84000015258789,-0.177732357292964
6039,2008-08-18,9.399999618530273,9.859999656677246,9.210000038146973,9.829999923706056,3972600.0,-0.039836603150398386,1.6530609067306083,1.5357168402014945,53.98228445389307,56.57177454622144,0.1684831704824905,-0.07805052266876444,0.5937288086873984,-0.38898365547961333,11.33439269112124,0.6499996185302734,-0.11350009725578758,-0.0015004158020026637,-0.6544376953951669,0.6514368637911616,-0.3279690555985848,0.3249682239945795,-0.48676965187998,20.212730340350284,-41.64884292619899,0.3264686397965818,8,0.20000028610229492,0.4350004196166992,0.6550004482269287,0.3100004196166992,-0.8499994277954119,0,-0.07340421365795602,-1.0999973773993816,9.789999961853027,-1.058824849375624,9.989999771118164,-1.8800082397774993,9.81999969482422,-0.07340421365795602
6040,2008-08-19,9.199999809265137,9.539999961853027,9.06999969482422,9.5,3107600.0,-0.021276576317181495,1.473684870965385,0.6976743670268419,47.234041689747556,59.22740951447065,0.39952330224662447,0.14431238624877096,0.7456177404260576,-0.15689242655451707,10.95224817324012,0.4700002670288068,-0.09798995196014815,-0.2110002040863037,-0.8452140039409901,0.4232135957683827,-0.5281071040136478,0.10610669584104038,-0.23729905653964423,12.037048483745888,-45.566720048107584,0.3171068999273434,8,0.40000009536743164,0.6350002288818359,0.8550002574920654,0.5100002288818359,-0.7399997711181641,1,-0.08478258142849837,1.6530609067306083,9.399999618530273,-1.0999973773993816,9.789999961853027,-1.058824849375624,9.989999771118164,-0.08478258142849837
6041,2008-08-20,9.300000190734863,9.5600004196167,9.149999618530273,9.239999771118164,2919700.0,0.010869606906841245,-2.4166630241715974,-0.20000127156494676,46.55172980781009,60.66718576009889,0.3434821378493478,0.07742220843254088,0.6102493220781984,-0.22724719443461971,10.303458087750197,0.4100008010864258,-0.03674022133846577,-0.1294998168945316,-0.725043651374591,0.4660440175855278,-0.42727173413456043,0.16827210034549722,-0.28980748337717976,21.296343718376292,-32.99138925788911,0.2977719172400297,8,0.2999997138977051,0.5349998474121094,0.7849998474121094,0.4099998474121094,-0.8900003433227521,2,-0.09139788860612486,1.473684870965385,9.199999809265137,1.6530609067306083,9.399999618530273,-1.0999973773993816,9.789999961853027,-0.09139788860612486
6042,2008-08-21,9.119999885559082,9.289999961853027,9.09000015258789,9.220000267028807,3828100.0,-0.019354871127326034,-1.5,-1.6666613685130436,42.971884627699616,61.43181415558978,0.5341963510575987,0.27714496838814284,0.7549621766175569,-0.025532214417875565,9.839175015594904,0.21000003814697266,0.037887919051332375,-0.3130001068115238,-0.8999134234478579,0.27391320982481027,-0.6064567651296908,-0.019543448493356763,-0.06421490175449485,4.629647617315038,-45.192820884880824,0.2934566583181672,8,0.48999977111816406,0.7150001525878906,0.9650001525878906,0.5900001525878906,-1.0799999237060547,3,-0.014254398692127634,-2.4166630241715974,9.300000190734863,1.473684870965385,9.199999809265137,1.6530609067306083,9.399999618530273,-0.014254398692127634
6043,2008-08-22,9.100000381469727,9.210000038146973,9.050000190734863,9.170000076293944,6232300.0,-0.0021929281074908324,1.1333367241839707,0.6999942779759241,48.416297207936324,58.44820155775459,0.5474963253605463,0.31237243950987903,0.7422604742930172,0.019798889408486176,9.380765752401372,0.15999984741210938,0.15366186817173855,-0.3324996471405033,-0.9205873456919722,0.25558805141096563,-0.6265434964162377,-0.038455797864768826,1.0499992370605469,6.172867123645723,-45.05875982463349,0.29404384927573435,8,0.4999995231628418,0.7249999046325684,1.0974996089935303,0.6099996566772461,-0.7400007247924805,4,-0.04285717878835582,-1.5,9.119999885559082,-2.4166630241715974,9.300000190734863,1.473684870965385,9.199999809265137,-0.04285717878835582
6044,2008-08-25,9.239999771118164,9.399999618530273,9.079999923706056,9.109999656677246,5195100.0,0.015384547668098714,-2.368425279452333,-1.8571525885559055,49.333318074544266,55.69922825361774,0.3310002784675863,0.19746111233683905,0.562775330903845,-0.09571369549759545,8.757914804989328,0.319999694824217,0.21821012360459235,-0.2020002365112301,-0.7698621826275804,0.3658617096051202,-0.4859312095694044,0.08193073654694416,0.887999858856201,37.25480296349486,-15.42294370030995,0.28393097305817483,8,0.3600001335144043,0.32000017166137695,0.9575002193450928,0.4700002670288086,-0.9699993133544904,0,-0.06601728049647215,1.1333367241839707,9.100000381469727,-1.5,9.119999885559082,-2.4166630241715974,9.300000190734863,-0.06601728049647215
6045,2008-08-26,9.56999969482422,9.619999885559082,9.3100004196167,9.329999923706056,6958300.0,0.03571427834203522,-1.2142915531334868,1.8461504603308514,56.249995343386196,54.00385368128468,-0.046183620955531524,-0.11064618289140249,0.18663881896286938,-0.39969797146545716,8.085346827549003,0.38000011444091797,0.28005826636345255,0.11049971580505513,-0.45008160031071043,0.6710810319208207,-0.16979094225282765,0.3907903738629379,0.5364399463653537,91.22803201670467,34.611948372311744,0.2802906580578825,8,0.030000209808347833,-0.11499977111816584,0.6575002670288068,0.14000034332275213,-2.0699996948242205,1,-0.10658302367982408,-2.368425279452333,9.239999771118164,1.1333367241839707,9.100000381469727,-1.5,9.119999885559082,-0.10658302367982408
6046,2008-08-27,9.869999885559082,9.979999542236328,9.489999771118164,9.489999771118164,6623400.0,0.03134798331259203,-1.5789453871038175,1.5833353201567206,58.518519826713835,52.37725690934092,-0.37810744849785216,-0.3880101355462102,-0.14729181635077282,-0.6747076711650557,7.946520822807476,0.48999977111816406,0.21145573804178674,0.38349990844726634,-0.20227068036339624,0.9692704972579289,0.09061461404193416,0.6763852028525985,0.2153109666213986,88.17207167944215,31.10377589718643,0.29288529440533134,8,-0.26999998092651367,-0.41499996185302734,0.13250017166137695,-0.15999984741210938,-2.4000000953674316,2,-0.14285712905378023,-1.2142915531334868,9.56999969482422,-2.368425279452333,9.239999771118164,1.1333367241839707,9.100000381469727,-0.14285712905378023
6047,2008-08-28,10.029999732971193,10.100000381469727,9.81999969482422,9.93000030517578,3893800.0,0.016210724343189487,1.333332008789657,0.2631563096830633,59.420283345006666,51.408706041859745,-0.5943375477387232,-0.5303066182062199,-0.3213644766225059,-0.8064571966726728,8.335981809333944,0.28000068664550604,0.15291766570559773,0.5149997711181662,-0.11883548444047598,1.1488350266768084,0.198082143338846,0.8319173988974864,-0.9799995422363299,93.33327278259425,37.80765963682455,0.3169176277793211,8,-0.45499944686889826,-0.46999979019165217,-0.12499976158142267,-0.3049998283386248,-2.5199995040893572,3,-0.1615154465292482,-1.5789453871038175,9.869999885559082,-1.2142915531334868,9.56999969482422,-2.368425279452333,9.239999771118164,-0.1615154465292482
6048,2008-08-29,9.699999809265137,10.029999732971193,9.609999656677246,9.960000038146973,4511200.0,-0.03290128938102177,1.100002384188055,-2.600017166235829,45.283018188911036,50.44212090130618,-0.31116951426810857,-0.19203811303278684,-0.021490171754308562,-0.4520744803614072,8.552563264872633,0.4200000762939471,0.09301245283755932,0.17349987030029368,-0.4652248220087305,0.8122245626093179,-0.1458624758542193,0.49286221645480666,-0.6289996147155765,60.784275226544224,9.008069383934668,0.3193623461545123,8,-0.1249995231628418,-0.11999988555908203,0.13500022888183594,0.02500009536743164,-2.8499999046325692,4,-0.1711340082529207,1.333332008789657,10.029999732971193,-1.5789453871038175,9.869999885559082,-1.2142915531334868,9.56999969482422,-0.1711340082529207
6049,2008-09-02,9.34000015258789,9.859999656677246,9.199999809265137,9.859999656677246,6956100.0,-0.037113367397531905,1.5384633724523575,1.9999963320250889,41.37930921085085,49.791595070317655,0.04405727410430771,0.1911509446937707,0.32131037637478954,-0.0698572152638679,8.178447398846266,0.6599998474121094,-0.0008994462498499445,-0.19499979019165004,-0.818081920728357,0.4280823403450569,-0.5065408554600044,0.11654127507670431,-0.24841995429992636,15.55558381255437,-31.610853647356638,0.31154106526835357,9,0.2350001335144043,0.23999977111816406,0.49499988555908203,0.4499998092651367,-2.760000228881836,1,-0.10492510491438378,1.100002384188055,9.699999809265137,1.333332008789657,10.029999732971193,-1.5789453871038175,9.869999885559082,-0.10492510491438378
6050,2008-09-03,9.25,9.760000228881836,9.130000114440918,9.5,11078900.0,-0.009635990483678247,-1.5714302396643065,0.48076968926693553,40.40404332315436,49.10851879424479,0.1585712929909029,0.29468451461715617,0.40334951392100393,0.04781092485458238,7.836829405027548,0.630000114440918,-0.08020973137446319,-0.2839999198913574,-0.9089342930407813,0.3409344532580665,-0.5964671064660685,0.028467266683353643,-0.13825139804839992,12.37111881697225,-29.923196715837456,0.3124671865747116,9,0.3250002861022949,0.3399996757507324,0.5850000381469727,0.5499997138977051,-2.9099998474121085,2,-0.10594589645798125,1.5384633724523575,9.34000015258789,1.100002384188055,9.699999809265137,1.333332008789657,10.029999732971193,-0.10594589645798125
6051,2008-09-04,9.199999809265137,9.470000267028807,9.109999656677246,9.199999809265137,5872700.0,-0.005405426025390625,-2.9999999999999805,-0.0,36.14034876378689,48.349459253810046,0.2155634855475128,0.35916113100672575,0.45012399319132257,0.12930136497663192,7.3194749939682255,0.3600006103515607,-0.1006120356751623,-0.33150010108947825,-0.9615968738539138,0.2985966716749573,-0.646548487471696,-0.01645171470726048,0.9000005722045898,9.090917848242592,-25.78506935650673,0.31504838638221805,9,0.3750004768371582,0.40000009536743164,0.6350002288818359,0.7699999809265137,-2.7199997901916504,3,-0.18478259179452383,-1.5714302396643065,9.25,1.5384633724523575,9.34000015258789,1.100002384188055,9.699999809265137,-0.18478259179452383
6052,2008-09-05,8.899999618530273,9.079999923706056,8.670000076293945,8.90999984741211,7194200.0,-0.0326087170602698,1.34285371741842,-100.0,34.915247442940384,46.84934261325494,0.537610265275072,0.6524455670675717,0.7346417141422918,0.4564929298270268,7.626170318279021,0.5299997329711914,-0.09457111530158002,-0.6060002803802487,-1.2952988668295742,0.08329830606907684,-0.9506495736049114,-0.2613509871555859,1.1802007484436032,16.911735316041415,-16.254311268638418,0.34464929322466253,9,0.4850006103515625,0.5100002288818359,0.9300005435943604,1.1000003814697266,-1.8999996185302734,4,-0.16067414490235343,-2.9999999999999805,9.199999809265137,-1.5714302396643065,9.25,1.5384633724523575,9.34000015258789,-0.16067414490235343
6053,2008-09-08,8.220000267028809,9.050000190734863,7.889999866485597,9.0,11765300.0,-0.07640442479184717,1.6363640304438791,77.99818806027083,31.79012681812631,44.90009914031961,1.2065342356214508,1.2973625949111671,1.3957734048637924,1.1547363791147962,8.191631544639401,1.1600003242492667,-0.11183486052150293,-1.2214996337890618,-2.119151966742061,-0.3238473008360625,-1.6703258002655623,-0.7726734673125613,1.80379208831787,16.751291151716735,-17.307501156802786,0.44882616647649964,9,0.7749998569488525,0.799999475479126,1.4774997234344482,1.7799997329711914,-1.4300003051757812,0,-0.08637469769859363,1.34285371741842,8.899999618530273,-2.9999999999999805,9.199999809265137,-1.5714302396643065,9.25,-0.08637469769859363
6054,2008-09-09,8.0,8.390000343322754,7.9000000953674325,8.270000457763674,5702300.0,-0.026764021883460276,-1.0851062534621443,0.3461545515345015,31.59509085797653,42.16066530860743,1.3769432312920742,1.4374838689445326,1.5987962543627567,1.3976348464656212,9.191656664095603,0.4900002479553214,-0.11146684758576875,-1.343999910354615,-2.4158088555177883,-0.2721909651914416,-1.8799043829362017,-0.8080954377730283,1.8957648060150145,5.88235894101368,-29.683026093082415,0.5359044725815868,9,0.9950001239776611,1.0199997425079346,1.5824999809265137,2.0,-2.0300002098083496,1,-0.14375001192092907,1.6363640304438791,8.220000267028809,1.34285371741842,8.899999618530273,-2.9999999999999805,9.199999809265137,-0.14375001192092907
6055,2008-09-10,8.520000457763674,8.699999809265138,8.069999694824219,8.079999923706055,8863500.0,0.0650000572204592,-1.739125026433315,-1.6296288447138234,39.402175673578,40.03662706937011,0.7736999161382467,0.8574856252287173,1.0575170539248564,0.903309823172318,9.968348641220954,0.6999998092651385,-0.11553427736668809,-0.7579994678497304,-1.8632517485325124,0.34725281283305165,-1.3106256081911205,-0.20537332750834025,1.2554184518795761,39.8734450359304,2.3997208426796703,0.5526261403413909,9,0.4749996662139875,0.4999992847442609,0.9949996471405012,1.4799995422363263,-1.9700002670288113,2,-0.22769958096537823,-1.0851062534621443,8.0,1.6363640304438791,8.220000267028809,1.34285371741842,8.899999618530273,-0.22769958096537823
6056,2008-09-11,8.510000228881836,8.729999542236326,8.239999771118164,8.359999656677246,5272400.0,-0.0011737357211906163,-1.5128171269975088,0.3409099775886794,41.31054440686202,38.024433854020714,0.6375407291886042,0.8056163067066109,1.060835446545715,0.9417427391224287,10.633710702391955,0.4899997711181623,-0.13424361874013613,-0.7024997234344479,-1.8275982896990328,0.42259884283013704,-1.2650490065667412,-0.13995044030215453,1.1522935381719552,52.10086828435991,10.039977432779942,0.5625492831322927,9,0.4499995708465594,0.5099995136260986,1.057499885559082,1.489999771118164,-2.130000114440918,3,-0.25499412666632437,-1.739125026433315,8.520000457763674,-1.0851062534621443,8.0,1.6363640304438791,8.220000267028809,-0.25499412666632437
6057,2008-09-12,8.409999847412111,8.560000419616701,8.270000457763674,8.489999771118164,2799100.0,-0.011750925826104708,1.6363486613954352,-0.5333307902115123,40.38996511517946,37.48076129027276,0.5404075375037163,0.8233936996534279,1.1380247686604559,1.0689249365656757,11.291327481031118,0.28999996185302734,-0.2064814102713921,-0.7235001087188699,-1.8405877399503368,0.3935875225125969,-1.2820439243346033,-0.16495629310313653,1.145956285607589,44.82757203219319,-1.69967527474342,0.5585438156157331,9,0.46499991416930975,0.6099998950958234,1.1675002574920637,1.5900001525878888,-1.7399997711181658,4,-0.22948868767607833,-1.5128171269975088,8.510000228881836,-1.739125026433315,8.520000457763674,-1.0851062534621443,8.0,-0.22948868767607833
6058,2008-09-15,8.050000190734862,8.420000076293945,7.989999771118164,8.010000228881836,3947200.0,-0.04280614306884045,-9.749889732616497,-0.4999999999999889,34.383209326483254,36.703416858676356,0.7171578209079286,1.1028993822535433,1.4763626287818727,1.4364057791977007,11.944749648283603,0.43000030517578125,-0.32847378629557333,-0.9964997768402117,-2.1680082249724535,0.17500867129203002,-1.5822540009063335,-0.41074555277409,1.4059985662927925,18.072312690483383,-28.40394110237988,0.5857542240661211,9,0.7749998569488543,0.9699995517730731,1.5274999141693133,1.9499998092651385,-1.6700000762939435,0,-0.13043480321197487,1.6363486613954352,8.409999847412111,-1.5128171269975088,8.510000228881836,-1.739125026433315,8.520000457763674,-0.13043480321197487
6059,2008-09-16,8.710000038146973,8.779999732971191,7.570000171661378,7.989999771118164,9664500.0,0.08198755674213976,1.813953591527818,18.000023841881447,39.61353157778952,36.615582220302485,-0.04649495939280612,0.4095540844654888,0.7951536567242172,0.7846075084339521,13.092244650044485,1.2099995613098136,-0.4633487293126297,-0.3019999504089359,-1.4703111416001882,0.8663112407823164,-0.8861555460045611,0.28215564518668934,0.6520387854481573,94.21489915678607,51.193568372793955,0.584155595595626,9,-0.18999981880187988,0.14999985694885254,0.872499942779541,1.2899999618530273,-2.550000190734864,1,-0.22043628793168402,-9.749889732616497,8.050000190734862,1.6363486613954352,8.409999847412111,-1.5128171269975088,8.510000228881836,-0.22043628793168402
6060,2008-09-17,8.420000076293945,8.789999961853027,8.409999847412111,8.539999961853027,9895900.0,-0.03329505862031246,-4.428559750955487,-0.16666644590880492,32.44552337668131,36.20504606617964,0.1267133165294343,0.672607165068607,1.0591702538079062,1.081684985528545,14.002644078673281,0.3800001144409162,-0.5447991052557093,-0.5529999256134026,-1.7466866006983182,0.6406867494715129,-1.1498432631558604,0.043843411929055165,0.798675655146484,69.67213531233814,31.025225882031947,0.596843337542458,9,-0.09500002861022772,0.4399998188018799,1.2774999141693115,1.5799999237060547,-2.579999923706054,2,-0.29097390307633586,1.813953591527818,8.710000038146973,-9.749889732616497,8.050000190734862,1.6363486613954352,8.409999847412111,-0.29097390307633586
6061,2008-09-18,8.449999809265138,8.760000228881836,7.699999809265138,8.569999694824219,11746000.0,0.0035629136222523616,3.2399935913208138,0.9999999999999852,30.250000953674373,35.68668534515008,-0.023313660281649717,0.6067719836110381,0.9971971992549324,1.053420558971398,15.314685334529484,1.0600004196166983,-0.5918079937710914,-0.4805001735687231,-1.685637638310764,0.7246372911733179,-1.0830689059397436,0.12206855880229739,0.6367818773929663,72.13113024105698,38.73272634469271,0.6025687323710207,9,-0.13999962806701838,0.4100000858306867,1.2475001811981183,1.5500001907348615,-2.28999996185303,3,-0.22485203093697004,-4.428559750955487,8.420000076293945,1.813953591527818,8.710000038146973,-9.749889732616497,8.050000190734862,-0.22485203093697004
6062,2008-09-19,8.989999771118164,9.239999771118164,8.649999618530272,8.920000076293945,6862200.0,0.06390532237183422,1.0701770823573566,-0.5833313465099547,41.567695585348766,36.773081874841466,-0.6137465355918668,0.059588509727127814,0.4308395419280231,0.5216666959814162,16.14529512090938,0.7899999618530256,-0.6206554514973384,0.06599979400634837,-1.1362329952196788,1.2682325832323764,-0.5351166006066652,0.667116188619362,-1.4199995994567862,85.02993652924711,52.81971624441742,0.6011163946130139,9,-0.5849997997283936,-0.12999987602233887,0.7075002193450928,1.010000228881836,-3.0,4,-0.29032254984725303,3.2399935913208138,8.449999809265138,-4.428559750955487,8.420000076293945,1.813953591527818,8.710000038146973,-0.29032254984725303
6063,2008-09-22,8.710000038146973,9.270000457763672,8.710000038146973,8.989999771118164,4554400.0,-0.031145688553934847,-3.0000068119658994,-4.000013623978202,42.37288018179389,37.970614021932285,-0.2871250725368011,0.3255641481321394,0.6819740350962693,0.8101244551573217,16.907268631467236,0.5600004196166992,-0.6439282737800767,-0.19449992179870534,-1.3973642485517583,1.0083644049543476,-0.7959320851752327,0.40693224157782204,-1.1065998744964594,67.05880438993042,31.389351121561234,0.6014321633765267,9,-0.28999972343444824,0.14999985694885254,0.9874999523162842,1.2899999618530273,-2.5199999809265137,0,-0.23421354224092883,1.0701770823573566,8.989999771118164,3.2399935913208138,8.449999809265138,-4.428559750955487,8.420000076293945,-0.23421354224092883
6064,2008-09-23,8.630000114440918,8.960000038146973,8.520000457763674,8.689999580383299,3602100.0,-0.009184836206163172,-2.1428678474114715,0.2142840112942331,42.47572933518483,38.31211998433304,-0.12109621872933474,0.37684215758096684,0.7380315829969497,0.8945306248425826,18.317514760213996,0.439999580383299,-0.6444766185917388,-0.2439998626708988,-1.441969843716432,0.9539701183746345,-0.8429848531936663,0.35498512785186875,-0.9599359390258781,59.235663760087206,19.767372970822947,0.5989849905227667,9,-0.20999979972839355,0.2050001621246338,1.0874998569488525,1.369999885559082,-2.0300002098083505,1,-0.2607184206446286,-3.0000068119658994,8.710000038146973,1.0701770823573566,8.989999771118164,3.2399935913208138,8.449999809265138,-0.2607184206446286
6065,2008-09-24,8.550000190734862,8.819999694824219,8.529999732971191,8.710000038146973,3224000.0,-0.009269979449037291,-1.8999885559518588,2.6666878596179995,42.16867857495765,38.40746822523255,-0.04067022275951082,0.3968551710584638,0.7926658848711892,0.9802727128312423,20.09951165344715,0.28999996185302734,-0.5772218883952931,-0.27299981117248784,-1.4324386648888687,0.886439042543893,-0.8527192380306783,0.3067196156857026,-0.8159385640258767,54.14012932304324,10.381957731360586,0.5797194268581903,9,-0.1299998760223371,0.28500008583069025,1.167499780654909,1.4499998092651385,-1.700000286102294,2,-0.2795321976615459,-2.1428678474114715,8.630000114440918,-3.0000068119658994,8.710000038146973,1.0701770823573566,8.989999771118164,-0.2795321976615459
6066,2008-09-25,8.460000038146973,8.710000038146973,8.319999694824219,8.359999656677246,5670100.0,-0.010526333401187138,-3.333329801212224,-0.6250029802350741,44.416248385228315,38.854833033015765,0.04636757488700205,0.39611450115793545,0.8415469193170821,1.0811384869347531,21.261595599538925,0.3900003433227539,-0.48877582328382374,-0.2924999713897698,-1.3509569319544426,0.765956989174903,-0.8217284516721062,0.23672850889256658,-0.6645008581958001,14.736866409409044,-31.078077773977327,0.5292284802823362,9,-0.03999972343444824,0.3750002384185791,1.2574999332427979,1.5399999618530273,-1.3299999237060547,3,-0.309692656471069,-1.8999885559518588,8.550000190734862,-2.1428678474114715,8.630000114440918,-3.0000068119658994,8.710000038146973,-0.309692656471069
6067,2008-09-26,8.409999847412111,8.449999809265138,7.96999979019165,8.25,6291200.0,-0.005910188003475869,3.0000039736467303,1.5999923706345902,52.8700839319728,40.908930211403494,0.1076928156944792,0.33573904905123975,0.8312683354307921,1.1405464897713902,22.386963400566597,0.49000024795532227,-0.4626962349156951,-0.2615001678466786,-1.1411716063564388,0.6181712706630815,-0.7013358871015587,0.17833555140820145,-0.5555206163484385,33.846140867161076,-14.998874540406938,0.4398357192548799,9,0.010000467300413263,0.4250004291534406,1.3075001239776594,1.5900001525878888,-1.4499998092651385,4,-0.2675386493249894,-3.333329801212224,8.460000038146973,-1.8999885559518588,8.550000190734862,-2.1428678474114715,8.630000114440918,-0.2675386493249894
6068,2008-09-29,8.039999961853027,8.289999961853027,7.809999942779541,8.260000228881836,9364700.0,-0.04399523094794566,2.4285748345543783,-1.3750029802350656,50.578034124451186,42.127208272143676,0.5320787567635357,0.6060731129861026,1.1547899625765918,1.5222092883511795,24.192243796261707,0.5999999046325701,-0.45536025306886785,-0.5485000610351562,-1.3270079801006567,0.2300078580303433,-0.9377540205679065,-0.15924610150240603,1.2300004959106445,20.0,-32.86345162090818,0.38925395953274977,9,0.44500017166137695,0.7950003147125244,1.682499885559082,1.9600000381469727,-0.8600001335144052,0,-0.25497514931111853,3.0000039736467303,8.409999847412111,-3.333329801212224,8.460000038146973,-1.8999885559518588,8.550000190734862,-0.25497514931111853
6069,2008-09-30,8.359999656677246,8.399999618530272,7.889999866485597,8.130000114440918,2775700.0,0.039800957256530545,2.290326649397974,-1.0454511957760948,47.545999437741564,43.805038945594816,0.1756856263814761,0.22017847347913566,0.7910721527470255,1.2139356373392562,26.304197949672677,0.5099997520446751,-0.42763509279657796,-0.17950034141540527,-0.8781146358805021,0.5191139530496907,-0.5288074886479528,0.16980680581714225,0.8808007907867434,54.45543058642015,-0.04905574504870458,0.3493071472325481,9,0.1250004768371582,0.47500061988830566,1.3525004386901855,1.640000343322754,-1.2599997520446786,1,-0.2595693407383789,2.4285748345543783,8.039999961853027,3.0000039736467303,8.409999847412111,-3.333329801212224,8.460000038146973,-0.2595693407383789
6070,2008-10-01,8.270000457763674,8.420000076293945,8.170000076293945,8.399999618530272,2585000.0,-0.010765454857607382,1.941175150624376,-0.5652148673975266,46.407187167534424,45.60028185824593,0.27062933854960036,0.24558543072958194,0.8753810800586983,1.3170129803317625,28.35939987452427,0.25,-0.3404208475155226,-0.22049956321716202,-0.8425664023125368,0.4015672758782127,-0.5315329827648494,0.09053385633052535,0.9421839796066269,51.11116291563659,-3.5446306020069542,0.3110334195476876,10,0.2699997425079328,0.5649998188018781,1.309999465942381,1.7299995422363263,-1.8500003814697283,2,-0.20193475945498296,2.290326649397974,8.359999656677246,2.4285748345543783,8.039999961853027,3.0000039736467303,8.409999847412111,-0.20193475945498296
6071,2008-10-02,7.5,8.229999542236326,7.429999828338622,8.189999580383299,4558600.0,-0.0931076680946028,1.0779226730641354,5.307723344630911,38.653363736768654,45.276467208403695,0.9964926244178223,0.929343985804076,1.6332055037815785,2.092553412279006,30.76991999872415,0.8400006294250515,-0.34044116683731573,-0.9055000305175778,-1.581602537203377,-0.22939752383177847,-1.2435512838604783,-0.5674487771746772,1.6841407474784855,6.86276205591624,-47.01059907925722,0.33805125334289987,10,0.8500001430511475,1.2650001049041748,2.0274999141693115,2.5,-1.1999998092651376,3,-0.08666667938232431,1.941175150624376,8.270000457763674,2.290326649397974,8.359999656677246,2.4285748345543783,8.039999961853027,-0.08666667938232431
6072,2008-10-03,7.46999979019165,7.860000133514403,7.460000038146973,7.489999771118164,5150000.0,-0.004000027974446652,-19.00026226381351,0.02898549723088753,42.11955736540654,45.2483202288051,0.880835639711048,0.8924769611428189,1.646561484202179,2.1295720951622794,32.408564554750754,0.40000009536743075,-0.2847793704254755,-0.8640002489089973,-1.6178926368041928,-0.11010786101380088,-1.240946442856595,-0.48705405496139953,1.6439753205212408,4.040399175216505,-52.11593409897809,0.37694619394759815,10,0.7250001430511475,1.2950003147125244,2.057500123977661,2.5300002098083496,-1.3499999046325684,4,-0.04551535278450247,1.0779226730641354,7.5,1.941175150624376,8.270000457763674,2.290326649397974,8.359999656677246,-0.04551535278450247
6073,2008-10-06,7.510000228881836,7.550000190734862,6.869999885559082,7.4000000953674325,5600200.0,0.005354811220036115,6.1578957935446885,-5.500011920940279,30.39215655719771,43.90570103125098,0.7294207096422056,0.8396047841065482,1.5881041987135127,2.094818251910258,33.09926923955387,0.6800003051757804,-0.22225431447025912,-0.788499808311462,-1.6271020245335386,0.05010240791061449,-1.2078009164224994,-0.3691987002004238,1.5366158705360853,41.29033964952781,-9.636609816594984,0.41930110811103827,10,0.33499956130981445,0.9399995803833008,2.057499885559082,2.4649996757507324,-1.630000114440918,0,-0.07323570891778164,-19.00026226381351,7.46999979019165,1.0779226730641354,7.5,1.941175150624376,8.270000457763674,-0.07323570891778164
6074,2008-10-07,6.8499999046325675,7.539999961853027,6.8400001525878915,7.440000057220459,3221900.0,-0.08788286340006357,-1.2950826335809278,-5.363631240598785,27.113698976162453,42.23292552027374,1.240865232830262,1.4851784131971693,2.22353213258343,2.7444648799828704,33.83601347067923,0.6999998092651358,-0.27502476282660204,-1.391000127792359,-2.4456520101793453,-0.33634824540537256,-1.918326068985853,-0.8636741865988657,2.066019221953824,0.6328957295909547,-45.94326766046423,0.5273259411934933,10,0.9250001907348642,1.5000000000000009,2.7275002002716073,2.985000133514405,-1.1500000953674299,1,0.0481751720146566,6.1578957935446885,7.510000228881836,-19.00026226381351,7.46999979019165,1.0779226730641354,7.5,0.0481751720146566
6075,2008-10-08,6.579999923706055,7.300000190734862,6.3400001525878915,6.670000076293945,7168000.0,-0.039416056158470214,-2.368422989921167,0.15254259205379345,24.523162851709586,40.0225826832161,1.343295199617332,1.688981337484666,2.4598352212569736,3.001637654765233,35.54333996877358,0.9600000381469709,-0.32828347187131257,-1.5640000820159905,-2.8434967212887656,-0.2845034427432154,-2.203748401652378,-0.9242517623796029,2.1699376849604572,12.698404689051584,-29.379304534753132,0.6397483196363876,10,0.8150000572204608,1.4700002670288086,2.99750018119812,3.255000114440918,-0.4499998092651367,2,0.07902735364070224,-1.2950826335809278,6.8499999046325675,6.1578957935446885,7.510000228881836,-19.00026226381351,7.46999979019165,0.07902735364070224
6076,2008-10-09,6.3400001525878915,6.949999809265138,6.25,6.730000019073486,4697600.0,-0.03647412977217601,-1.4561389419404955,4.33332450303055,10.682496906218148,35.335073013687804,1.3979583141924241,1.8530831624824708,2.6591083646386293,3.2320745561103577,37.44010381567177,0.6999998092651376,-0.3922537670856734,-1.6954998493194564,-3.193659747136084,-0.1973399515028289,-2.44457979822777,-0.9464199004111427,2.168943710470759,5.5900711257354905,-29.77164208361772,0.7490799489083135,10,0.9949998855590811,1.519999980926512,3.242499828338622,3.494999885559081,-1.0500001907348642,3,0.012618284192532636,-2.368422989921167,6.579999923706055,-1.2950826335809278,6.8499999046325675,6.1578957935446885,7.510000228881836,0.012618284192532636
6077,2008-10-10,6.480000019073486,6.809999942779541,5.449999809265137,6.050000190734862,7386600.0,0.02208199733693217,1.4954138313439593,-1.102564039863605,15.479876069580413,31.435277674257716,1.0676747659498318,1.6454415761915104,2.4749780528254988,3.0832288281028966,39.61529897250162,1.3600001335144043,-0.45581108205326526,-1.4589999914169312,-3.097637405002841,0.1796374221689785,-2.278318698209887,-0.6396812846239763,1.7578705804181265,49.04762012888227,16.964398058013543,0.8193187067929549,10,0.4549999237060547,0.880000114440918,3.1075000762939453,3.3550000190734863,-1.429999828338623,4,-0.02777775120506254,-1.4561389419404955,6.3400001525878915,-2.368422989921167,6.579999923706055,-1.2950826335809278,6.8499999046325675,-0.02777775120506254
6078,2008-10-13,7.0,7.03000020980835,6.619999885559082,6.8499999046325675,2895000.0,0.08024691040060583,2.9047554171974306,0.3488375703473718,27.79291443384747,29.240490451602817,0.4298388204437549,1.0990961275915971,1.9156578110079074,2.5584346507803524,41.24241360308587,0.5500001907348633,-0.5233285538893906,-0.8865000009536743,-2.5766357589625546,0.803635757055206,-1.7315678799581136,-0.04143212194923418,0.8475686888599059,74.16268313739663,43.633923363093565,0.8450678790044399,10,-0.06500005722045898,0.3600001335144043,2.3975000381469727,2.7899999618530273,-2.1399998664855966,0,-0.12571430206298828,1.4954138313439593,6.480000019073486,-1.4561389419404955,6.3400001525878915,-2.368422989921167,6.579999923706055,-0.12571430206298828
6079,2008-10-14,6.789999961853027,7.21999979019165,6.6500000953674325,7.199999809265138,3282600.0,-0.03000000544956749,1.5333330507630418,-2.7333305782759383,26.842103413928015,27.06659225675766,0.4399829701150564,1.2204526084971583,2.092758053350355,2.759336929368267,42.17741009128647,0.5699996948242179,-0.6423125346040219,-1.0005000352859499,-2.7116704375925416,0.7106703670206409,-1.8560852364392453,-0.1449148341326545,0.7219090838636104,72.43242574487108,43.03597155852431,0.8555852011532955,10,0.04999971389770419,0.570000171661377,2.2174999713897705,2.609999895095825,-2.3299999237060547,1,-0.13402059683720025,2.9047554171974306,7.0,1.4954138313439593,6.480000019073486,-1.4561389419404955,6.3400001525878915,-0.13402059683720025
6080,2008-10-15,5.96999979019165,6.769999980926514,5.960000038146973,6.699999809265138,3693300.0,-0.12076585806601303,-1.160001220703901,1.7804885140352982,22.516554827481272,25.273613489059063,1.0051167389921218,1.9473346938356872,2.866427828642447,3.5625046265806475,43.35870419635739,0.8299999237060547,-0.7566010004219343,-1.698000192642212,-3.563268356005093,0.167267970720669,-2.6306342743236524,-0.7653661109607715,1.253241962421777,29.378530312430712,-1.7949218772335591,0.9326340816814405,10,0.6850001811981201,1.390000343322754,3.0375001430511475,3.430000066757202,-1.6299996376037589,2,-0.04522612904779433,1.5333330507630418,6.789999961853027,2.9047554171974306,7.0,1.4954138313439593,6.480000019073486,-0.04522612904779433
6081,2008-10-16,6.550000190734862,6.579999923706055,5.929999828338622,6.130000114440918,4979500.0,0.09715249931769132,1.708336313568418,-0.5753425552330897,31.620558276375135,24.107058034722243,0.3086445981871542,1.2834983341479553,2.24652622782875,2.965680112318659,43.744848202200615,0.6500000953674325,-0.8820790215329719,-1.022999811172486,-2.9139321991221516,0.8679325767771795,-1.9684660051473193,-0.07753361719765284,0.669999599456788,62.14691487702311,30.01809241830172,0.9454661939748328,10,-0.05000019073486239,0.8099999427795419,2.4574997425079355,2.84999966621399,-2.0900001525878897,3,-0.06412214718528486,-1.160001220703901,5.96999979019165,1.5333330507630418,6.789999961853027,2.9047554171974306,7.0,-0.06412214718528486
6082,2008-10-17,6.380000114440918,6.8499999046325675,6.309999942779541,6.429999828338622,3953600.0,-0.025954209365430803,-4.6842084129107295,-0.11904691622653661,32.9218144142164,24.388131129946544,0.34393687677693574,1.3153782383551968,2.3686689493433786,3.11099052733654,45.12606556339955,0.5399999618530265,-1.015053792207821,-1.0624999046325687,-2.9012051487589225,0.7762053394937851,-1.9818525266957447,-0.1431472825693918,0.5921996784210206,34.88374414026262,1.1702810559663916,0.9193526220631768,10,0.11499977111816406,0.9800000190734863,2.609999656677246,3.0199997425079346,-1.5999999046325684,4,-0.1708464158363746,1.708336313568418,6.550000190734862,-1.160001220703901,5.96999979019165,1.5333330507630418,6.789999961853027,-0.1708464158363746
6083,2008-10-20,6.670000076293945,6.679999828338622,6.449999809265138,6.480000019073486,1462700.0,0.045454538660057775,1.1904809480450786,-3.800022888314629,32.50518350526781,24.987184966513805,-0.08688458200345384,0.9114404655826744,2.0299709382135305,2.799492966398157,46.65299729076446,0.2999997138977042,-1.0529007507800916,-0.67049994468689,-2.4381088262416952,1.0971089368679143,-1.5543043854642917,0.21330449609051172,0.17999982833862216,57.36436200295272,25.189240930106386,0.8838044407774022,10,-0.2950000762939453,0.690000057220459,2.2774996757507324,2.7299997806549072,-1.9000000953674316,0,-0.242878540783946,-4.6842084129107295,6.380000114440918,1.708336313568418,6.550000190734862,-1.160001220703901,5.96999979019165,-0.242878540783946
6084,2008-10-21,6.380000114440918,6.5900001525878915,6.190000057220459,6.519999980926514,2797400.0,-0.043478254653058435,1.8571413974383528,-0.7368411806484482,31.212726371968103,25.730469802098085,0.14464577484810093,1.0795840879368352,2.2527143058569834,3.0577878362458524,48.0864445035852,0.48000001907348633,-1.1234645973278017,-0.8479999065399166,-2.5554276475184015,0.8594278344385682,-1.701713777029159,0.005713963949325773,0.4699997901916495,48.913070520063535,18.342857335578724,0.8537138704892426,10,-0.045000314712524414,0.9800000190734863,2.5424997806549072,3.0199997425079346,-0.9300003051757812,1,-0.23824450684351006,1.1904809480450786,6.670000076293945,-4.6842084129107295,6.380000114440918,1.708336313568418,6.550000190734862,-0.23824450684351006
6085,2008-10-22,6.1599998474121085,6.6500000953674325,6.059999942779541,6.320000171661378,3103000.0,-0.03448279985620162,-2.2777774098480132,1.1428605488401051,35.044645993228045,28.437375256210295,0.33391884866867727,1.1714097115474544,2.4050610313283416,3.2511880477746837,49.63265591149404,0.5900001525878915,-1.1729460823175266,-0.9485001564025888,-2.5999782771370876,0.702977964331911,-1.7742392167698382,-0.12276109603533936,0.5199999809265137,25.0,-8.215067846238448,0.8257390603672498,10,0.17499995231628507,1.2000002861022958,2.5300002098083505,3.0800001621246347,-0.7699999809265119,2,-0.2759740018466602,1.8571413974383528,6.380000114440918,1.1904809480450786,6.670000076293945,-4.6842084129107295,6.380000114440918,-0.2759740018466602
6086,2008-10-23,5.8400001525878915,6.269999980926514,5.599999904632568,6.269999980926514,6008600.0,-0.05194800369332031,2.116280668681212,2.687493480755154,32.91405326799831,30.374506056034505,0.6431711523476489,1.3545078229540772,2.652938663891411,3.5391037536265086,51.1016134666058,0.6700000762939453,-1.1642022278797315,-1.1374998569488515,-2.7528456390781093,0.4778459251804055,-1.94517274801348,-0.329826965884223,0.809999942779541,19.200019836425867,-16.974053617437484,0.8076728910646286,10,0.5699996948242179,1.5199999809265128,2.752499818801879,3.3999998569488517,-0.6600003242492685,3,-0.25684930835751807,-2.2777774098480132,6.1599998474121085,1.8571413974383528,6.380000114440918,1.1904809480450786,6.670000076293945,-0.25684930835751807
6087,2008-10-24,6.1599998474121085,6.289999961853027,5.449999809265137,5.480000019073486,3134500.0,0.05479446686014455,-1.270269921959826,-1.5813955809375966,36.633660094245656,31.35681112941208,0.3050892509599601,0.9036305597477998,2.257567881483646,3.180092544892365,52.25924823281471,0.8400001525878906,-1.1104534511880573,-0.7050001621246347,-2.209904440235575,0.7999041159863065,-1.4574523011801048,0.04745197693083547,0.49000024795532404,57.72357944203848,21.279757329398947,0.7524521390554705,10,0.17499995231628507,1.2000002861022958,2.425000190734864,3.0800001621246347,-1.8099999427795401,4,-0.2759740018466602,2.116280668681212,5.8400001525878915,-2.2777774098480132,6.1599998474121085,1.8571413974383528,6.380000114440918,-0.2759740018466602
6088,2008-10-27,5.989999771118164,6.300000190734862,5.889999866485597,6.0900001525878915,2862100.0,-0.027597415666392178,-1.7333337571883198,-0.14705942163845645,40.57017385629403,32.88215228967497,0.3539788578567187,0.9614702739309262,2.3551150439738215,3.3045870145859553,53.28791131752945,0.4100003242492658,-0.9920857341473637,-0.7725002288818361,-2.218538424490239,0.6735379667265669,-1.4955193266860372,-0.04948113107763508,0.4920002841949467,44.99998609225283,3.8599994001507767,0.7230190978042013,10,0.16000008583068848,1.3700003623962402,2.642500162124634,3.250000238418579,-2.0199997425079346,0,-0.20200327337974866,-1.270269921959826,6.1599998474121085,2.116280668681212,5.8400001525878915,-2.2777774098480132,6.1599998474121085,-0.20200327337974866
6089,2008-10-28,6.190000057220459,6.269999980926514,5.789999961853027,6.179999828338622,3103800.0,0.03338903067519827,4.647056513592658,-0.10000190734136488,45.657017316834256,35.453314788491966,0.06695965952920702,0.6224783295865093,2.096064843032707,3.0648916298301323,54.70359582199036,0.48000001907348633,-0.9018554986996064,-0.4639999628067013,-1.7182711345545183,0.7902712089411157,-1.0911355486806098,0.1631356230672072,0.14751996364593545,61.666672627129685,16.229696859204267,0.6271355858739086,10,-0.040000200271606445,1.0149998664855957,2.450000047683716,3.049999952316284,-2.2200000286102295,1,-0.22940227191719575,-1.7333337571883198,5.989999771118164,-1.270269921959826,6.1599998474121085,2.116280668681212,5.8400001525878915,-0.22940227191719575
6090,2008-10-29,6.5999999046325675,6.869999885559082,5.96999979019165,5.96999979019165,3777900.0,0.066235839034259,-1.857142640890217,62.99856952126077,52.78969671623963,37.805441281810246,-0.2729838665989144,0.08532604453569714,1.6370094115750442,2.608395885551322,55.695186998221025,0.9000000953674316,-0.877925043793442,0.029499912261962358,-0.9678328805983174,1.0268327051222421,-0.46916648416817797,0.5281663086921027,-1.1500000953674308,80.98591785775203,29.248298808258028,0.49866639643013994,10,-0.4400000572204581,0.5349998474121103,2.0275003910064706,2.6400001049041757,-2.7899999618530265,2,-0.1742424412097705,4.647056513592658,6.190000057220459,-1.7333337571883198,5.989999771118164,-1.270269921959826,6.1599998474121085,-0.1742424412097705
6091,2008-10-30,6.8499999046325675,7.130000114440918,6.570000171661378,6.570000171661378,3362600.0,0.03787878842612158,-3.0000034059829686,0.4444439398549485,53.878405136805256,40.133951362097896,-0.5318873200453256,-0.22753287634075203,1.3366236250887065,2.3191088692165147,55.70128526640284,0.5599999427795401,-0.8255908969726091,0.3119999170303336,-0.5961758431691742,1.2201756772298413,-0.14208796306941984,0.766087797130087,-1.3716000938415522,83.33332387228027,29.9643081454293,0.4540878800997538,10,-0.5599999427795401,0.23000001907348722,1.7775003910064706,2.3900001049041757,-2.5899996757507306,3,-0.21313869466765856,-1.857142640890217,6.5999999046325675,4.647056513592658,6.190000057220459,-1.7333337571883198,5.989999771118164,-0.21313869466765856
6092,2008-10-31,7.130000114440918,7.199999809265138,6.46999979019165,6.760000228881836,3119400.0,0.04087594360680069,1.8627492412668487,1.3214294229243173,51.43487963284597,42.237250931828804,-0.7759068621708662,-0.5631858662426907,1.0142552455633016,2.0024880269059597,55.74677518423101,0.7300000190734872,-0.6542299178545665,0.6090001106262211,-0.23626917482334964,1.4542693960757918,0.18636546790143527,1.0316347533510069,-1.5855362915039066,95.03548209932818,42.466873418688756,0.4226346427247854,10,-0.8050003051757812,-0.18000030517578036,1.4975001811981201,2.109999895095825,-2.9200000762939444,4,-0.2734923218518348,-3.0000034059829686,6.8499999046325675,-1.857142640890217,6.5999999046325675,4.647056513592658,6.190000057220459,-0.2734923218518348
6093,2008-11-03,6.960000038146973,7.190000057220459,6.8400001525878915,7.0999999046325675,2251900.0,-0.023842927568771266,1.187498230488052,-0.37837813456090774,51.89309631238202,44.535069814097014,-0.6263071259229944,-0.46009228564247806,1.139682938957085,2.1362635447584193,55.25835279147904,0.34999990463256747,-0.5618003135348486,0.46650004386901855,-0.27238323269899745,1.2053833204370346,0.09705840558501055,0.8359416821530266,-1.3162040560302737,82.97873779499648,31.562762779593655,0.36944163828400794,11,-0.6350002288818359,-0.02500009536743164,1.6675002574920654,2.2799999713897705,-2.6599998474121094,0,-0.3750000171277714,1.8627492412668487,7.130000114440918,-3.0000034059829686,6.8499999046325675,-1.857142640890217,6.5999999046325675,-0.3750000171277714
6094,2008-11-04,7.179999828338622,7.3499999046325675,6.949999809265138,7.0900001525878915,2064700.0,0.03160916508417455,-1.162160559935151,-0.6428554398656594,65.55269834646619,47.92485340890126,-0.8056117038333594,-0.6894501643016131,0.8722349073915092,1.8771185980346177,54.58064774293361,0.40000009536742986,-0.45867971457823753,0.6699998378753653,-0.11566115724599602,1.4556608329967267,0.27716934031468465,1.062830335436046,-1.4428316165930166,87.68115491332276,32.094666587659574,0.39283049756068045,11,-0.7799999713897696,-0.24499988555908114,1.4800003767013559,2.060000181198121,-3.0299997329711905,1,-0.44707519170946186,1.187498230488052,6.960000038146973,1.8627492412668487,7.130000114440918,-3.0000034059829686,6.8499999046325675,-0.44707519170946186
6095,2008-11-05,7.0999999046325675,7.320000171661378,6.960000038146973,7.0999999046325675,4748800.0,-0.011142050921826518,-1.5714319774115437,0.0,58.112090494975284,50.72463532300981,-0.646205846681525,-0.5992179082516182,0.8922401921660992,1.9123206277596099,53.47655105125575,0.3600001335144052,-0.37262663768760707,0.5639999151229853,-0.2646553183117675,1.392655148557738,0.14967229840560936,0.9783275318403613,-1.233805157456005,71.59091278541135,16.13886779070762,0.4143276167173762,11,-0.7000000476837149,-0.16499996185302646,1.5600003004074106,2.130000352859498,-2.690000057220459,2,-0.44084505888233794,-1.162160559935151,7.179999828338622,1.187498230488052,6.960000038146973,1.8627492412668487,7.130000114440918,-0.44084505888233794
6096,2008-11-06,6.420000076293945,7.03000020980835,6.4099998474121085,7.0,5516500.0,-0.095774624996113,-1.066666560702918,-100.0,50.5128200739171,52.26676420963997,0.13937594125963404,0.09178866635960681,1.493435382188177,2.54790373165576,52.484064762477864,0.690000057220459,-0.26485923434737035,-0.1199999094009403,-0.9454376114618892,0.7054377926600086,-0.5327187604314148,0.29271894162953416,-0.4351009165209021,1.0638540716058131,-54.63574690656175,0.4127188510304743,11,0.14999985694885254,0.4199995994567862,2.267500162124634,2.544999837875366,-1.6800003051757812,3,-0.40654207204014103,-1.5714319774115437,7.0999999046325675,-1.162160559935151,7.179999828338622,1.187498230488052,6.960000038146973,-0.40654207204014103
6097,2008-11-07,6.300000190734862,7.119999885559082,5.9099998474121085,7.119999885559082,6745500.0,-0.018691570737231933,1.951220703579306,1.413792763255254,45.04021540258354,52.76343549256102,0.3143841736221935,0.20829118883375752,1.5264533768895445,2.6315991169735975,51.11300676325348,1.2100000381469735,-0.17251259349746473,-0.23099980354309135,-1.0630903930696425,0.6010907859834598,-0.6470450983063669,0.1850454912201842,1.049999713897705,27.083356098995363,-27.232255134957068,0.41604529476327556,11,0.26999974250793546,0.3549997806549081,2.2574999332427987,2.489999532699586,-1.0600004196166983,4,-0.3238095079509943,-1.066666560702918,6.420000076293945,-1.5714319774115437,7.0999999046325675,-1.162160559935151,7.179999828338622,-0.3238095079509943
6098,2008-11-10,6.119999885559082,6.389999866485597,6.0,6.380000114440918,3323900.0,-0.028571476147016495,1.7857159887057492,0.3170735678597676,46.4088365041249,52.84697095781554,0.5752588776421996,0.3362220694107467,1.6262253052749038,2.76797181525788,50.25498277842107,0.3899998664855966,-0.03529155039426701,-0.36700010299682617,-1.1876571096916662,0.4536569036980138,-0.7773286063442466,0.043328400350594265,1.201200017929076,14.583335402939035,-38.7461316350347,0.41032850334742005,11,0.509999990463256,0.38000011444091797,2.3600001335144043,2.669999837875366,-0.6599998474121094,0,-0.3120914841712654,1.951220703579306,6.300000190734862,-1.066666560702918,6.420000076293945,-1.5714319774115437,7.0999999046325675,-0.3120914841712654
6099,2008-11-11,5.880000114440918,6.130000114440918,5.869999885559082,6.130000114440918,2316800.0,-0.03921564960882995,1.0800018310546875,0.9615376150827128,46.15384917690557,52.109654564556195,0.8567580165369888,0.5318179785694888,1.7931593864882398,2.9712874112845853,49.88771298985589,0.26000022888183594,0.06197903427677787,-0.5614998817443846,-1.4117945687138445,0.2887948052250753,-0.9866472252291141,-0.1363525382596551,1.4129757879257188,0.6896708212877162,-53.900757433628876,0.4251473434847298,11,0.7299997806549072,0.6149997711181641,2.2674996852874756,2.6299996376037598,-0.5900001525878906,1,-0.2687074647882527,1.7857159887057492,6.119999885559082,1.951220703579306,6.300000190734862,-1.066666560702918,6.420000076293945,-0.2687074647882527
6100,2008-11-12,5.699999809265138,5.949999809265138,5.6500000953674325,5.809999942779541,2988200.0,-0.030612296202802924,-1.8571461009398496,0.44000053405761363,47.99999509538923,51.45649789328775,1.0009256565461389,0.7278717891101101,1.89939734405879,3.118453581244771,49.09395032165881,0.2999997138977051,0.1425126236147376,-0.7280001878738398,-1.6174849699377853,0.16148459419010575,-1.1727425789058126,-0.283257796841867,1.5360570524291965,3.4013415669390286,-53.366241231837485,0.44474239103197255,11,0.8000001907348624,0.7000000476837149,2.3625001907348624,2.7950000762939444,-0.29999971389770597,2,-0.2719297834674028,1.0800018310546875,5.880000114440918,1.7857159887057492,6.119999885559082,1.951220703579306,6.300000190734862,-0.2719297834674028
6101,2008-11-13,6.130000114440918,6.139999866485597,5.3400001525878915,5.690000057220459,2749800.0,0.07543865255518623,2.4782629427722167,-3.9999956651220376,49.584491303337074,51.25089919000898,0.5118827869911984,0.279102537080397,1.400722414778075,2.6605006495261385,48.33595406589568,0.7999997138977051,0.1939459730934372,-0.27699987888336164,-1.1741556152767743,0.620155857510051,-0.7255777470800684,0.17157798931334511,1.0108933412738024,44.38202698684409,-11.757989507053544,0.4485778681967064,11,0.21499991416931152,0.21499991416931152,1.5924999713897714,2.114999771118164,-0.9800000190734863,3,-0.2805873140160098,-1.8571461009398496,5.699999809265138,1.0800018310546875,5.880000114440918,1.7857159887057492,6.119999885559082,-0.2805873140160098
6102,2008-11-14,5.289999961853027,5.75,5.059999942779541,5.739999771118164,5617500.0,-0.13703101743979362,1.9361687880835419,-1.0227267062369207,41.82243344668983,50.13193664937652,1.1884042719272774,1.0890940641936915,2.1705425285952185,3.463068712840302,48.29289660743158,1.070000171661377,0.15386615804770543,-1.0625000238418583,-2.0895832760506545,-0.035416771633062005,-1.5760416499462568,-0.5489583977374597,1.7068220296115468,17.293235508810362,-38.592989383107074,0.5135416261043981,11,0.9149999618530273,0.9149999618530273,2.307500123977661,2.9099998474121094,-0.19999980926513583,4,-0.10396979105878945,2.4782629427722167,6.130000114440918,-1.8571461009398496,5.699999809265138,1.0800018310546875,5.880000114440918,-0.10396979105878945
6103,2008-11-17,5.050000190734863,5.349999904632568,4.980000019073486,5.239999771118164,2587600.0,-0.045368577098078955,-1.2424240672774036,0.4222214687014553,36.80555762516118,46.93780990256485,1.261654777158678,1.2664354825633097,2.3580482477042395,3.666255855977859,48.27019586530429,0.36999988555908203,0.07574811046104557,-1.2214998006820679,-2.3890662721338147,-0.053933329230321014,-1.8052830364079417,-0.637716564956194,1.7531395958612075,6.034498350800917,-47.091419990386285,0.5837832357258735,11,1.0999999046325684,1.114999771118164,2.0974998474121094,2.749999523162842,0.05999994277954013,0,0.03762367786280274,1.9361687880835419,5.289999961853027,2.4782629427722167,6.130000114440918,-1.8571461009398496,5.699999809265138,0.03762367786280274
6104,2008-11-18,4.860000133514403,5.110000133514403,4.71999979019165,5.050000190734863,3351400.0,-0.037623772285999,1.5161317116765223,1.000002509674801,28.780492570412548,43.678743466502326,1.2158098692535413,1.4089603796438324,2.4993564732646236,3.8203597813013426,48.110075247248155,0.390000343322753,-0.023863688633497304,-1.3354998588562017,-2.6605852809319215,-0.010414436780481928,-1.9980425698940616,-0.6729571478183418,1.7243628809789575,9.859178577520888,-38.100909847340795,0.6625427110378599,11,1.0599997043609628,1.174999713897706,2.2874999046325692,2.9399995803833017,0.28999996185302823,1,0.12345676710891196,-1.2424240672774036,5.050000190734863,1.9361687880835419,5.289999961853027,2.4782629427722167,6.130000114440918,0.12345676710891196
6105,2008-11-19,4.460000038146973,4.900000095367432,4.440000057220459,4.849999904632568,2031100.0,-0.08230454411082067,-1.1395359152782014,2.052630258069202,21.88235766664866,40.497580976805835,1.3431953422350178,1.7655935208182747,2.8282490470981188,4.176823531533589,47.91239665802521,0.46000003814697266,-0.13611860713592527,-1.6504999637603763,-3.1864888547756802,-0.11451107274507244,-2.4184944092680283,-0.8825055182527244,1.8633521249441491,1.1764695982618436,-40.56139541018187,0.767994445507652,11,1.3199999332427979,1.434999942779541,2.6399998664855957,3.3399996757507324,0.559999942779541,2,0.18609863601052812,1.5161317116765223,4.860000133514403,-1.2424240672774036,5.050000190734863,1.9361687880835419,5.289999961853027,0.18609863601052812
6106,2008-11-20,4.3400001525878915,4.599999904632568,4.260000228881837,4.380000114440918,3241500.0,-0.02690580370688478,-2.4000000000000212,0.1025640398635978,15.89242227671194,37.258937296153434,1.2707521777741926,1.8629707683492196,2.8746033055025135,4.259651853065743,47.414239766109176,0.33999967575073153,-0.3493074510260854,-1.6954998493194573,-3.4217975882448437,0.030797889605929107,-2.55864871878215,-0.8323509798567645,1.6820156735639245,5.36912322114111,-28.403092860320797,0.863148869462693,11,0.9849998950958252,1.4649999141693106,2.667499899864196,3.4599995613098136,0.8799996376037589,3,0.24423960956486934,-1.1395359152782014,4.460000038146973,1.5161317116765223,4.860000133514403,-1.2424240672774036,5.050000190734863,0.24423960956486934
6107,2008-11-21,4.460000038146973,4.46999979019165,4.070000171661377,4.349999904632568,3813700.0,0.02764974224425476,5.1538574399642005,-2.750005960470223,19.05940564844302,34.22011164552212,0.9636369381896372,1.696037769035394,2.6840575930553143,4.095455934879141,46.83304345607363,0.39999961853027344,-0.5329646323894304,-1.4904999732971191,-3.35302194224945,0.37202199565521177,-2.4217609577732846,-0.5592389888209537,1.2448529804962467,30.468745925462887,2.800167684505599,0.9312609844761653,11,0.6449999809265137,1.25,2.4700000286102295,3.3399996757507324,1.0799999237060547,4,0.154708531685829,-2.4000000000000212,4.3400001525878915,-1.1395359152782014,4.460000038146973,1.5161317116765223,4.860000133514403,0.154708531685829
6108,2008-11-24,4.78000020980835,4.800000190734863,4.449999809265137,4.570000171661377,2098800.0,0.07174891679918671,1.8000030517578125,1.9090889386918206,21.01449976446088,31.426850599694927,0.4845210411264702,1.349952306763445,2.307381162857192,3.7355459055406417,45.909684010956894,0.35000038146972656,-0.6423698322149445,-1.1099998235702513,-3.0443430691483266,0.8243434220078241,-2.077171446359289,-0.1428282007812136,0.5978822394385013,68.26923694130966,46.201090591796714,0.9671716227890378,11,0.3249998092651367,0.929999828338623,2.1474997997283936,3.0199995040893555,0.8099999427795419,0,0.06485354166793456,5.1538574399642005,4.460000038146973,-2.4000000000000212,4.3400001525878915,-1.1395359152782014,4.460000038146973,0.06485354166793456
6109,2008-11-25,4.769999980926514,4.880000114440918,4.539999961853027,4.869999885559082,2488000.0,-0.0020920980006059464,4.666652096686389,-0.47618993555887573,21.37592687404586,28.46862079732344,0.3581753832530268,1.3155648027378968,2.238143364987769,3.7018198513038616,44.786161890397814,0.3400001525878906,-0.7293580899135552,-1.0490000486373905,-3.040380321238226,0.9423802239634456,-2.0446901849378083,-0.05330991233697269,0.34630601280324225,84.3373341698092,65.70243715424368,0.995690136300418,11,0.33500003814697266,0.940000057220459,2.0975000858306885,3.0299997329711914,0.7899999618530273,1,0.07127885826990066,1.8000030517578125,4.78000020980835,5.1538574399642005,4.460000038146973,-2.4000000000000212,4.3400001525878915,0.07127885826990066
6110,2008-11-26,5.449999809265137,5.460000038146973,4.650000095367432,4.730000019073486,2290800.0,0.14255761657393995,1.189188300997556,-7.20000476837613,38.083536701810445,27.190736952709372,-0.4034425988752055,0.5744444767524266,1.494522446742483,2.981124977614776,44.679057651721045,0.809999942779541,-0.8030919812811099,-0.31150021553039586,-2.2741328969184336,1.6511324658576418,-1.2928165562244143,0.6698161251636225,-1.3799996376037598,99.28055900414437,75.18346820774191,0.9813163406940187,11,-0.5399997234344482,0.26000022888183594,1.3975001573562622,2.3499999046325684,0.5300002098083496,2,-0.055045820990249905,4.666652096686389,4.769999980926514,1.8000030517578125,4.78000020980835,5.1538574399642005,4.460000038146973,-0.055045820990249905
6111,2008-11-28,5.389999866485597,5.400000095367432,5.21999979019165,5.369999885559082,530100.0,-0.01100916419804987,7.999916554412484,0.027777759381278348,38.65336453742464,26.838618185013242,-0.5134447889718521,0.5475287310533075,1.4879252369601899,2.9967937425228817,45.17439367005539,0.23000001907348633,-0.866730094159176,-0.29850015640258665,-2.198264896596454,1.6012645837912807,-1.2483825264995199,0.6513822136943466,-1.2921996974945076,94.9640159435151,68.30162389491261,0.9498823700969337,11,-0.6249997615814218,0.32000017166137606,1.4575001001358023,2.4099998474121085,0.2699999809265119,4,-0.06864562054253465,1.189188300997556,5.449999809265137,4.666652096686389,4.769999980926514,1.8000030517578125,4.78000020980835,-0.06864562054253465
6112,2008-12-01,5.179999828338623,5.389999866485597,5.1599998474121085,5.25,2481800.0,-0.03896104700349434,-3.181813452860334,-3.5000119209401683,38.36633718875017,27.012038136523124,-0.35837628241699626,0.6365873580849479,1.6101063385724288,3.160791403947819,45.61124545431911,0.2300000190734881,-0.9374895599839297,-0.4110001802444456,-2.195953589721549,1.373953229232658,-1.3034768849829979,0.4814765244941066,-1.0549556619644163,72.2772132320865,42.26571731940908,0.8924767047385519,12,-0.41499972343444824,0.5300002098083496,1.7050001621246338,2.619999885559082,0.13000011444091797,0,0.00772200061362871,7.999916554412484,5.389999866485597,1.189188300997556,5.449999809265137,4.666652096686389,4.769999980926514,0.00772200061362871
6113,2008-12-02,4.349999904632568,4.760000228881836,4.170000076293944,4.46999979019165,8429500.0,-0.160231650813058,-1.4583363135684089,1.7142798754776876,33.477321658548576,27.53390803520491,0.40441495711417996,1.3291744089915092,2.349858627181373,3.94013420199186,46.4416355436118,1.0099997520446786,-1.0782894112296848,-1.1105000972747803,-2.855212038133451,0.6342118435838904,-1.982856067704116,-0.2381441268454445,-0.19825662082290663,13.95347547763196,-18.950478319216238,0.8723559704293353,12,0.41500020027160645,1.3600001335144043,2.4975000619888306,3.4499998092651367,0.5999999046325684,1,0.27356323754240974,-3.181813452860334,5.179999828338623,7.999916554412484,5.389999866485597,1.189188300997556,5.449999809265137,0.27356323754240974
6114,2008-12-03,3.9700000286102295,4.179999828338623,3.809999942779541,4.179999828338623,9281300.0,-0.08735629525362865,2.5238117944648235,1.75,32.09110018027502,28.66821275894117,0.7206789003067771,1.535062163521701,2.6359135568403733,4.2699464323926986,47.8189381268041,0.5399999618530273,-1.1352232176176456,-1.3299999833106995,-2.997573033888848,0.33757306726744885,-2.163786508599774,-0.4962134580216251,1.4900000095367432,9.696974338359581,-25.826044908617263,0.8337865252890742,12,0.6649999618530273,1.6099998950958252,2.784999966621399,3.8299996852874756,0.7099997997283936,2,0.4080604816884026,-1.4583363135684089,4.349999904632568,-3.181813452860334,5.179999828338623,7.999916554412484,5.389999866485597,0.4080604816884026
6115,2008-12-04,3.9700000286102295,4.0900001525878915,3.829999923706055,3.940000057220459,5765900.0,0.0,-1.0799998474122658,-0.14285714285714285,25.45454368118405,29.730670692771405,0.7195290282406193,1.3581819975659748,2.542610700421517,4.219249271880461,49.270671853017,0.2600002288818364,-1.153107191642122,-1.1734999895095823,-2.712320782466132,0.36532080344696727,-1.9429103859878571,-0.40408959303130754,1.4570000076293947,10.062897514209146,-23.33407650036397,0.7694103964782748,12,0.6649999618530273,1.6099998950958252,2.707499861717224,3.8299996852874756,0.6400001049041739,3,0.40050375383143755,2.5238117944648235,3.9700000286102295,-1.4583363135684089,4.349999904632568,-3.181813452860334,5.179999828338623,0.40050375383143755
6116,2008-12-05,3.809999942779541,3.9300000667572017,3.5699999332427983,3.9300000667572017,6292000.0,-0.04030228833189686,4.99999602636115,-4.000007947293534,30.107525503418927,30.958239565546506,0.8900395129577401,1.3835574577872167,2.608426429894788,4.320081562953495,50.19982462746352,0.4000000953674312,-1.1270577495765552,-1.2030000686645508,-2.7286419403841755,0.32264180305507395,-1.9658210045243631,-0.4401791328047384,1.584660091590882,13.1868141944995,-21.32816660941493,0.7628209358598125,12,0.7050000429153442,1.649999976158142,2.8374998569488525,3.9650001525878906,0.5300002098083505,4,0.5695538343527762,-1.0799998474122658,3.9700000286102295,2.5238117944648235,3.9700000286102295,-1.4583363135684089,4.349999904632568,0.5695538343527762
6117,2008-12-08,4.260000228881837,4.360000133514403,3.940000057220459,3.9500000476837163,4915800.0,0.11811031308677755,-1.5454537572943214,-2.58333217435534,39.94911068056912,33.06208522289187,0.4567141446565106,0.8146572341649501,2.069140854880234,3.8041475938231395,50.30334134328254,0.5500001907348624,-1.0188803084323528,-0.6509997844696036,-2.084330762690829,0.782331193751622,-1.3676652735802168,0.06566570464100963,1.061673401443481,57.98320371580278,19.045004599279473,0.7166654891106129,12,0.25499975681304843,1.1999996900558463,2.424999713897704,3.514999866485595,0.1899995803832999,0,0.32863839044857124,4.99999602636115,3.809999942779541,-1.0799998474122658,3.9700000286102295,2.5238117944648235,3.9700000286102295,0.32863839044857124
6118,2008-12-09,4.2100000381469735,4.550000190734863,4.110000133514403,4.230000019073486,4705200.0,-0.01173713334470583,-3.0000043348873664,-0.06451602979461109,41.42480184524637,35.2897379974697,0.4664042722043611,0.7528260145063692,2.039361907994018,3.7968342764120235,50.263391907671576,0.4400000572204599,-0.8724249129358856,-0.6054999828338614,-1.9515190134136207,0.7405190477458974,-1.278509498123741,0.0675095324560182,1.0416066442950438,65.30611599450089,21.752331701335436,0.6730095152898794,12,0.3049999475479117,1.2499998807907096,2.427499771118163,3.565000057220458,0.38000011444091797,1,0.26128263531245266,-1.5454537572943214,4.260000228881837,4.99999602636115,3.809999942779541,-1.0799998474122658,3.9700000286102295,0.26128263531245266
6119,2008-12-10,4.300000190734863,4.599999904632568,4.25,4.369999885559082,3247900.0,0.021377708259476158,-3.1176440889048456,3.4999880790598317,47.70115194523499,36.35836191340576,0.3382992459358558,0.5674821554547087,1.8586674295133072,3.649462104120384,50.05282364062751,0.3899998664855948,-0.7444810282443131,-0.43649983406066895,-1.7025466431899101,0.8295469750685722,-1.0695232386252895,0.19652357050395164,0.8843422217391854,70.873813375653,21.05245602388866,0.6330234045646205,12,0.18499982357025146,1.1599997282028198,2.3299996852874756,3.4749999046325684,-0.23000001907348633,2,0.1511626952786691,-3.0000043348873664,4.2100000381469735,-1.5454537572943214,4.260000228881837,4.99999602636115,3.809999942779541,0.1511626952786691
6120,2008-12-11,4.150000095367432,4.360000133514403,4.099999904632568,4.25,2232300.0,-0.034883741561368864,-1.599998569490563,1.4285762942779292,47.29344702251933,37.318371078416284,0.3179361228180744,0.6275827099221702,1.9172616513164185,3.7604347452329314,49.678303733308326,0.26000022888183505,-0.646640542086617,-0.5089999437332153,-1.7150530420403394,0.6970531545739087,-1.1120264928867778,0.09402660542034713,0.9697686179373672,56.310696916044,0.8306395388355412,0.6030265491535621,12,0.329999804496766,1.2949999570846566,2.517499804496765,3.625,0.08999967575073153,3,0.12771077609439585,-3.1176440889048456,4.300000190734863,-3.0000043348873664,4.2100000381469735,-1.5454537572943214,4.260000228881837,0.12771077609439585
6121,2008-12-12,4.4099998474121085,4.420000076293945,3.9300000667572017,4.070000171661377,2515000.0,0.06265054122165203,1.722221265604824,-3.399999999999991,49.315065987720324,38.53489650052408,-0.10694177147127171,0.2446618342970508,1.591815868442663,3.4638005810634693,49.07028588589253,0.4900000095367436,-0.5440226973699183,-0.16300017833709823,-1.1534194610098751,0.8274191043356791,-0.6582098196734867,0.3322094629992902,0.64777811469021,71.64177564236908,12.461023440348981,0.4952096413363886,12,-0.2449997663497916,0.9350000619888315,2.2575000524520883,3.365000247955323,-0.2999997138977051,4,0.04535154036788902,-1.599998569490563,4.150000095367432,-3.1176440889048456,4.300000190734863,-3.0000043348873664,4.2100000381469735,0.04535154036788902
6122,2008-12-15,4.739999771118164,4.980000019073486,4.579999923706055,4.949999809265137,3527400.0,0.07482991726172217,1.9629586459260515,-0.6176477600553147,49.45354596794482,40.31003253490144,-0.5653745409939601,-0.13560811283653962,1.1998223308676437,3.0967972028833977,47.75809975374138,0.5700001716613778,-0.5708420104760847,0.19449975490570104,-0.7411220968077643,1.1301216066191664,-0.27331117095103163,0.6623106807624337,0.258267069829774,77.14283249005057,18.322227355287808,0.46781092585673256,12,-0.464999794960022,0.6050001382827759,1.965000033378601,3.0350003242492676,-0.39999961853027255,0,-0.08438810925003759,1.722221265604824,4.4099998474121085,-1.599998569490563,4.150000095367432,-3.1176440889048456,4.300000190734863,-0.08438810925003759
6123,2008-12-16,5.239999771118164,5.349999904632568,4.769999980926514,4.8400001525878915,4684100.0,0.10548523716110858,-1.1481480173286167,-1.9047597422354987,55.66264794446996,42.92909339758977,-1.0346567731543015,-0.6541843563841105,0.6410710556737644,2.561367537243102,46.05846274424737,0.6100001335144043,-0.5911968557083469,0.6849997758865358,-0.2757125339852813,1.645712085758353,0.20464362095062683,1.1653559308224448,-1.6699998378753658,92.25351083990341,35.14618873492733,0.48035615493590855,12,-0.779999852180481,-0.2599998712539664,1.3725001811981201,2.5350003242492676,-0.7899999618530273,1,-0.15076335808397356,1.9629586459260515,4.739999771118164,1.722221265604824,4.4099998474121085,-1.599998569490563,4.150000095367432,-0.15076335808397356
6124,2008-12-17,5.460000038146973,5.510000228881836,5.139999866485597,5.25,2776200.0,0.041984785618008225,1.3870958810554335,0.5250005960470173,50.135504436781744,45.67142237043396,-1.1410692030246024,-0.8716176751410529,0.38494165013031,2.307815226827044,43.95791040289042,0.37000036239623935,-0.5931776951059531,0.8750000476837156,-0.16038431269527997,1.9103844080627113,0.3573078674942183,1.392692227873213,-1.8544001054763788,96.83543129086596,43.20124471462917,0.5176921801894977,12,-0.9199999570846558,-0.605000138282775,1.1049998998641968,2.315000057220459,-1.0500001907348642,2,-0.15934063726753078,-1.1481480173286167,5.239999771118164,1.9629586459260515,4.739999771118164,1.722221265604824,4.4099998474121085,-0.15934063726753078
6125,2008-12-18,5.289999961853027,5.449999809265137,5.230000019073486,5.420000076293945,3354400.0,-0.031135544891248812,1.3157923796234483,-0.6190480515528994,48.684212012303895,47.73549864919895,-0.8539367138420015,-0.6706314704150929,0.5247965056814667,2.4402196741111775,41.53688107244918,0.23000001907348633,-0.49932813295461465,0.6634999752044681,-0.41636879392500425,1.7433687443339405,0.12356559063973194,1.2034343597692043,-1.608224017333984,86.07593389528687,36.11359662296063,0.5399343845647363,12,-0.5699998140335083,-0.4350000619888297,1.2624999284744263,2.4499998092651376,-0.5099997520446777,3,-0.23062378052726829,1.3870958810554335,5.460000038146973,-1.1481480173286167,5.239999771118164,1.9629586459260515,4.739999771118164,-0.23062378052726829
6126,2008-12-19,5.400000095367432,5.6599998474121085,5.289999961853027,5.360000133514403,4016700.0,0.020793976239627865,-3.1111028694951792,-0.30769174338848204,52.97297596844318,49.182594792296065,-0.7986647609293227,-0.734822046792047,0.393044927122399,2.2911254978684177,38.71977644099348,0.36999988555908114,-0.3535185057068251,0.720500111579895,-0.40331799717234773,1.8443182203321373,0.15859105720377364,1.2824091659560164,-1.6450951794738766,75.92594718409984,27.597159630069683,0.5619090543761212,12,-0.6050001382827768,-0.545000195503234,1.0499998331069946,2.2549996376037598,-0.8299999237060547,4,-0.21481487106720853,1.3157923796234483,5.289999961853027,1.3870958810554335,5.460000038146973,-1.1481480173286167,5.239999771118164,-0.21481487106720853
6127,2008-12-22,5.150000095367432,5.429999828338623,5.0,5.429999828338623,3229600.0,-0.04629629547867431,2.071430274420046,-6.999999999999845,62.82051242863492,51.55989596822813,-0.4572237409266533,-0.4537421014698646,0.6134266879084933,2.4981050957317823,35.78464374203203,0.42999982833862305,-0.1754227450314909,0.43600010871887207,-0.70172421709165,1.5737244345293941,-0.13286205418638897,1.004862271624133,-1.2807894835827636,42.6966484772016,-9.568105462902608,0.568862162905261,12,-0.35500013828277677,-0.4900001287460327,1.1949999332427979,2.4000000953674316,-0.8299999237060547,0,-0.20194173642609003,-3.1111028694951792,5.400000095367432,1.3157923796234483,5.289999961853027,1.3870958810554335,5.460000038146973,-0.20194173642609003
6128,2008-12-23,5.0900001525878915,5.230000019073486,5.03000020980835,5.119999885559082,1430500.0,-0.011650474110381448,-1.6666709052299633,0.10714200564711655,69.99999574252678,54.03754527903833,-0.2897374395776646,-0.3892858395523353,0.6257368046087874,2.5141393128733522,33.66090832151407,0.19999980926513672,-0.016167025160763515,0.36050016880035507,-0.7893917386526343,1.5103920762533445,-0.21444578492613964,0.9354461225268498,-1.113342186665577,13.636389908389598,-42.19477429015608,0.5749459537264947,12,-0.29500019550323664,-0.4750002622604379,1.1149997711181632,2.1749999523162824,-0.7000002861022949,1,-0.14734773625078967,2.071430274420046,5.150000095367432,-3.1111028694951792,5.400000095367432,1.3157923796234483,5.289999961853027,-0.14734773625078967
6129,2008-12-24,5.110000133514403,5.130000114440918,5.0,5.050000190734863,408100.0,0.00392926921944059,1.6000047683761296,-2.000015894713448,70.21276146034208,56.58413577212974,-0.20423311489732576,-0.4031790337464711,0.564066102884647,2.4546337041542943,31.66574448110505,0.13000011444091797,0.0776168161252393,0.3635001420974726,-0.7988979465568082,1.5258982307517535,-0.21769890222966826,0.9446991864246135,-1.0323416547027016,16.66669074935688,-43.09685414542053,0.5811990443271405,12,-0.31500017642974854,-0.4950002431869498,1.047499895095826,2.0150001049041757,-0.3000001907348624,2,-0.12915857279936138,-1.6666709052299633,5.0900001525878915,2.071430274420046,5.150000095367432,-3.1111028694951792,5.400000095367432,-0.12915857279936138
6130,2008-12-26,5.150000095367432,5.150000095367432,5.03000020980835,5.130000114440918,542300.0,0.007827780980020904,11.0,0.33333333333333826,74.8148106285913,59.41744073222652,-0.09774454166688606,-0.492033405207847,0.5084361641278967,2.3733629224363373,31.037609183865634,0.11999988555908203,0.1758109091222,0.4185000896453861,-0.7130060888774103,1.5500062681681825,-0.14725299961601213,0.9842531789067843,-0.9774011344397051,22.727292431292113,-41.15458856166987,0.5657530892613982,12,-0.03000020980834961,-0.535000205039978,0.8274997472763062,1.8450000286102295,-0.24000024795532315,4,-0.14368936587418202,1.6000047683761296,5.110000133514403,-1.6666709052299633,5.0900001525878915,2.071430274420046,5.150000095367432,-0.14368936587418202
6131,2008-12-29,5.019999980926514,5.190000057220459,4.9099998474121085,5.099999904632568,1090500.0,-0.025242740200695613,1.1538458716942444,-4.0,65.96637737885084,61.252199777882744,0.1429124941183062,-0.4123135475130777,0.6022754255621603,2.4612366334579,30.4504379945983,0.2800002098083505,0.24179651084181053,0.3069999694824217,-0.7907699973588871,1.4047699363237305,-0.2418850139382327,0.8558849529030761,-0.7581569668097243,21.15387260561269,-41.6782790424627,0.5488849834206544,12,0.19499993324279785,-0.40500009059906006,0.8174999952316284,1.8350002765655518,0.0,0,-0.047808719527897,11.0,5.150000095367432,1.6000047683761296,5.110000133514403,-1.6666709052299633,5.0900001525878915,-0.047808719527897
6132,2008-12-30,5.21999979019165,5.239999771118164,5.0,5.059999942779541,1184000.0,0.03984059960658093,1.4,-2.0,69.9604677527119,62.84084642324296,0.02029531791481798,-0.6420829359679914,0.3731736691394145,2.217290992980523,29.713767866631745,0.23999977111816406,0.3343124780074289,0.5049997806549076,-0.5964920041812452,1.6064915654910603,-0.045746111763168784,1.055745673072984,-0.8742673660771416,93.93939831806493,30.122251026808343,0.5507458924180765,12,0.0650000572204581,-0.6049998998641968,0.3450002670288086,1.5450005531311035,1.5500001907348633,1,-0.12452100472333716,1.1538458716942444,5.019999980926514,11.0,5.150000095367432,1.6000047683761296,5.110000133514403,-0.12452100472333716
6133,2008-12-31,5.539999961853027,5.5900001525878915,5.119999885559082,5.239999771118164,1849600.0,0.06130271734160897,1.3499979734449707,1.875002980235081,72.46376210665258,65.32176394211749,-0.28236868199558174,-0.9152874601649561,0.01784096527661827,1.8531629077729042,27.60195007196362,0.4700002670288095,0.41607759452032234,0.7654999494552612,-0.3806326377334015,1.911632536643924,0.19243365586092942,1.338566243049593,-1.1154114923406624,92.64703407420694,28.494701454843778,0.5730662935943315,12,-0.25500011444091886,-0.9250000715255737,-0.13249993324279785,1.130000352859497,0.8299999237060547,2,-0.22021657014300466,1.4,5.21999979019165,1.1538458716942444,5.019999980926514,11.0,5.150000095367432,-0.22021657014300466
6134,2009-01-02,5.5900001525878915,5.6599998474121085,5.489999771118164,5.550000190734863,3435900.0,0.009025305248944404,-1.1249903142937072,0.13333312140584516,77.06766694900446,68.47548115730643,-0.3486537578370532,-0.8829687400907558,-0.0582902354600936,1.7518520181300596,25.017693064823554,0.17000007629394442,0.4817401949567577,0.7345001339912427,-0.40116983241872095,1.8701701004012063,0.16666515078626087,1.3023351171962245,-1.0912870004015423,90.66670735677107,24.468154040344416,0.5678349832049819,1,-0.305000305175783,-0.9750002622604379,-0.18250012397766202,1.080000162124633,0.6499996185302725,4,-0.21466909719971194,1.3499979734449707,5.539999961853027,1.4,5.21999979019165,1.1538458716942444,5.019999980926514,-0.21466909719971194
6135,2009-01-05,5.559999942779541,5.699999809265138,5.449999809265137,5.619999885559082,2305900.0,-0.005366763683264275,1.2727294401709577,-1.4999999999999667,73.66254578763565,70.77432224832783,-0.308799963304657,-0.767070221020222,-0.048216054281824405,1.731602543801996,22.277797523535572,0.2500000000000009,0.48154998069248833,0.6249999284744261,-0.47160725249513913,1.7216071094439913,0.07669633798964348,1.1733035189592087,-0.9916095888796459,82.278497057492,16.075786362260118,0.5483035904847826,1,-0.25500011444091797,-0.9250000715255728,-0.15249991416931152,1.1100003719329834,0.4200000762939453,0,-0.13489208771917038,-1.1249903142937072,5.5900001525878915,1.3499979734449707,5.539999961853027,1.4,5.21999979019165,-0.13489208771917038
6136,2009-01-06,5.980000019073486,6.079999923706055,5.5900001525878915,5.630000114440918,1669300.0,0.07553958284466811,-1.279069612708275,-5.833337306980108,74.60317039826296,72.08350646717538,-0.7128374192021489,-1.0710785690594786,-0.47335642825600033,1.2636042688915783,19.44641036550413,0.5199999809265137,0.5045795258391523,0.9365000009536741,-0.12011371145217087,1.9931137133595191,0.40819314475075164,1.4648068571565966,-1.3210809087443716,90.74074891696145,24.851083513012128,0.5283068562029225,1,-0.4850001335144043,-1.15500009059906,-0.6699999570846558,0.6900002956390381,0.42999982833862216,1,-0.17892979402149878,1.2727294401709577,5.559999942779541,-1.1249903142937072,5.5900001525878915,1.3499979734449707,5.539999961853027,-0.17892979402149878
6137,2009-01-07,5.6599998474121085,5.920000076293945,5.599999904632568,5.889999866485597,3368000.0,-0.053511734220856644,1.2068943971718666,-0.6571430906958197,58.97435636184014,70.85843542487687,-0.3496559632805596,-0.6754466867954845,-0.1726370909440531,1.5305437528558885,17.50096272624582,0.38000011444091797,0.5413229986785444,0.5464998483657828,-0.47652504973083953,1.5695247464624051,0.034987399317471635,1.058012297414094,-0.8589726557452995,56.249993791182995,-6.044376759744466,0.5115124490483112,1,-0.16499996185302646,-0.8349999189376822,-0.42249977588653476,1.010000467300416,0.740000247955324,2,-0.11307418440624495,-1.279069612708275,5.980000019073486,1.2727294401709577,5.559999942779541,-1.1249903142937072,5.5900001525878915,-0.11307418440624495
6138,2009-01-08,5.309999942779541,5.630000114440918,5.25,5.630000114440918,5118500.0,-0.061837440648094044,1.374999441206755,1.3913049788014695,46.96356173697632,68.27519101116957,0.03892625160315877,-0.2517178761821981,0.15909786987766594,1.828102481538048,15.597884920425143,0.4099998474121085,0.5425017937213745,0.1414999485015871,-0.7913005642870621,1.0743004612902363,-0.3249003078927375,0.6079002048959117,-0.3810754779088077,7.228909433103762,-48.602039474972514,0.4664002563943244,1,0.18499994277954102,-0.48500001430511475,-0.07249987125396729,1.3600003719329834,0.7600002288818368,3,0.2749529291675905,1.2068943971718666,5.6599998474121085,-1.279069612708275,5.980000019073486,1.2727294401709577,5.559999942779541,0.2749529291675905
6139,2009-01-09,4.949999809265137,5.199999809265137,4.929999828338623,5.170000076293945,4293200.0,-0.06779663604402242,-1.0769211018596634,0.6875004656610375,43.60902161290659,64.80788112053794,0.4177772929766608,0.16809366118511448,0.48982564955915286,2.1392628561958507,13.929282324540237,0.38000011444091797,0.5171839297548892,-0.25100016593933105,-1.0977127227726102,0.5957123908939481,-0.6743564443559702,0.1723561124773081,1.130000114440918,1.7391286319957704,-48.18959510857719,0.4233562784166396,1,0.5450000762939453,-0.12499988079071045,0.287500262260437,1.7200005054473877,1.330000400543213,4,0.28686871333531516,1.374999441206755,5.309999942779541,1.2068943971718666,5.6599998474121085,-1.279069612708275,5.980000019073486,0.28686871333531516
6140,2009-01-12,4.679999828338623,4.940000057220459,4.639999866485597,4.940000057220459,2873200.0,-0.05454545279398648,1.3076917433884685,1.1818177877383642,37.234040754349444,61.61539927337112,0.6862645998081707,0.5057666766207154,0.7135947780290133,2.3615506373692963,12.183455439620586,0.3099999427795401,0.4687290935616488,-0.5475001335144043,-1.2813688512720276,0.186368584243219,-0.914434492393216,-0.18056577463559265,1.377000093460083,2.777775018303532,-42.050561209551404,0.3669343588788116,1,0.6800000667572021,0.14500010013580322,0.4275001287460327,1.8600003719329834,1.380000114440918,0,0.33333333333333326,-1.0769211018596634,4.949999809265137,1.374999441206755,5.309999942779541,1.2068943971718666,5.6599998474121085,0.33333333333333326
6141,2009-01-13,4.610000133514403,4.789999961853027,4.519999980926514,4.6599998474121085,3103200.0,-0.01495720029739167,-1.3478257263991722,0.19230642262406925,39.77272932522853,58.261206114761855,0.7733116596764296,0.6234845185153892,0.7275375575230063,2.3813499829913303,10.224129588570662,0.26999998092651367,0.4136655310023478,-0.627499842643739,-1.3186735577195492,0.06367387243207112,-0.9730867001816446,-0.2819129851058335,1.3903197860717782,6.428581889794022,-37.07200553825821,0.34558685753790525,1,0.6899998188018808,0.21499979496002286,0.49749982357025235,1.7749998569488534,1.2699999809265146,1,0.29718000995255345,1.3076917433884685,4.679999828338623,-1.0769211018596634,4.949999809265137,1.374999441206755,5.309999942779541,0.29718000995255345
6142,2009-01-14,4.3400001525878915,4.570000171661377,4.3400001525878915,4.539999961853027,2397100.0,-0.05856832388433775,-1.3000023841880763,4.000019073595451,36.84210702432906,54.30324443894813,1.011753007141718,0.9085635573675042,0.9281608029200488,2.6019440257811066,9.518907873106247,0.2699999809265119,0.33325740130037307,-0.8774998426437373,-1.647896150842266,-0.10710353444520848,-1.2626979967430012,-0.4923016885444733,1.57150057067871,0.0,-45.32519357956291,0.3851981540992642,1,0.8699998855590811,0.6649998426437369,0.6474997997283927,1.8549996614456168,1.4299998283386222,2,0.47695843825947803,-1.3478257263991722,4.610000133514403,1.3076917433884685,4.679999828338623,-1.0769211018596634,4.949999809265137,0.47695843825947803
6143,2009-01-15,4.449999809265137,4.460000038146973,4.119999885559082,4.329999923706056,3948000.0,0.025345542122078957,3.8571331257961456,-0.5999999999999982,38.775504908097766,50.04855976773627,0.8167688068011003,0.7761374663406038,0.7541126673830263,2.442995829818675,9.620498722702843,0.3400001525878906,0.2981056262199573,-0.7280001878738407,-1.5711172165322331,0.11511684078455175,-1.149558702203037,-0.30644167354464447,1.3357808683471681,30.555550649823125,-17.634882616984676,0.42155851432919605,1,0.6500000953674316,0.5550001859664917,0.5375001430511475,1.6900001764297485,1.9800000190734854,3,0.43820233026578825,-1.3000023841880763,4.3400001525878915,-1.3478257263991722,4.610000133514403,1.3076917433884685,4.679999828338623,0.43820233026578825
6144,2009-01-16,4.5900001525878915,4.610000133514403,4.3400001525878915,4.46999979019165,2341900.0,0.0314607526569477,2.374992921962792,1.0000039736467894,40.789475954470234,46.39599645294011,0.581111084241055,0.598291752840443,0.5432777846558254,2.2521287160633188,9.888459886740272,0.2699999809265119,0.23315285129844554,-0.5444998502731311,-1.415662998095172,0.3266632975489099,-0.9800814241841511,-0.10891827636211104,1.0292024458190907,57.31709373628014,5.6617841941774,0.4355815739110203,1,0.5099997520446768,0.4149998426437369,0.39749979972839267,1.4199997186660767,1.7799997329711905,4,0.3224400805823604,3.8571331257961456,4.449999809265137,-1.3000023841880763,4.3400001525878915,-1.3478257263991722,4.610000133514403,0.3224400805823604
6145,2009-01-20,4.070000171661377,4.53000020980835,4.070000171661377,4.53000020980835,2095300.0,-0.11328975242698691,1.0,-3.8333220747121812,36.1516075110604,42.123600576584266,0.9694786897848617,1.0774473677553331,0.9875193574401662,2.7124525846757477,10.323473978593853,0.5199999809265146,0.11056881197460555,-1.0034998416900631,-1.9917949736228087,-0.01520470975731758,-1.4976474076564363,-0.5093522757236899,1.3992821554608152,0.0,-53.220329264001265,0.4941475659663728,1,0.9249999523162842,0.9349998235702515,0.902499794960022,1.9249998331069946,1.9600000381469727,1,0.5429975294681251,2.374992921962792,4.5900001525878915,3.8571331257961456,4.449999809265137,-1.3000023841880763,4.3400001525878915,0.5429975294681251
6146,2009-01-21,4.239999771118163,4.269999980926514,3.880000114440918,4.099999904632568,3118100.0,0.041768941593776976,2.8999930858710967,-0.3043475105992579,35.5882354178643,39.52514269392029,0.5886014779173028,0.8601899860145181,0.76409656659024,2.478369420941587,11.280454571136763,0.3899998664855957,-0.034616956914471864,-0.7755002260208137,-1.8177947429090722,0.26679429086744477,-1.296647484464943,-0.25435296757668446,1.0613686973487315,49.31502017413042,1.1939339594633438,0.5211472584441291,1,0.5150003433227548,0.7400002479553232,0.7225002050399798,1.7550002336502084,2.260000228881837,2,0.4292453466763777,1.0,4.070000171661377,2.374992921962792,4.5900001525878915,3.8571331257961456,4.449999809265137,0.4292453466763777
6147,2009-01-22,4.110000133514403,4.269999980926514,4.010000228881837,4.119999885559082,1393200.0,-0.03066029354276978,-1.4761932874811945,-0.0714268684371034,27.725856327607673,37.387619870657105,0.5315051023667383,0.9573651399929259,0.8419294820190304,2.5403242223565696,11.820725938849321,0.25999975204467685,-0.17418527957419538,-0.8534998655319219,-1.9687581141485868,0.261758383084743,-1.4111289898402548,-0.29587074122358903,0.9923767653888547,31.50685110466175,-10.52834697950135,0.5576291243083324,1,0.42999982833862394,0.8699998855590829,0.644999861717225,1.8849998712539682,2.0999999046325692,3,0.43065691567581843,2.8999930858710967,4.239999771118163,1.0,4.070000171661377,2.374992921962792,4.5900001525878915,0.43065691567581843
6148,2009-01-23,4.3400001525878915,4.46999979019165,4.0,4.010000228881837,2042800.0,0.055961073382452264,-1.6857101596176451,-33.00081064326635,31.563418509499627,36.04921952583412,0.1670028552047027,0.7044116115060213,0.5671626319191354,2.2481951592287723,12.198262339348481,0.4699997901916504,-0.35933844015588434,-0.5859998464584342,-1.7333243621032617,0.5613246691863933,-1.159662104280848,-0.012337588636020413,0.5912439964906389,63.01370220932386,26.009348065254976,0.5736622578224136,1,0.06999993324279696,0.6399998664855948,0.4699997901916495,1.5599995851516706,2.609999656677246,4,0.32949303641980987,-1.4761932874811945,4.110000133514403,2.8999930858710967,4.239999771118163,1.0,4.070000171661377,0.32949303641980987
6149,2009-01-26,4.449999809265137,4.599999904632568,4.260000228881837,4.360000133514403,2873300.0,0.025345542122078957,-1.3448295139705397,0.27272635320637206,34.005756402090654,35.690521264472025,-0.023893128075854086,0.5717448111196655,0.42048844844302824,2.0818235228666024,12.425717068560974,0.33999967575073153,-0.48154313752560274,-0.44300017356872523,-1.6059021194496896,0.7199017723122392,-1.0244511465092074,0.13845079937175697,0.33407017496412816,79.16664735034097,45.9109156750609,0.5814509729404821,1,-0.11499977111816406,0.5300002098083496,0.2700001001358032,1.2650002241134644,2.3000001907348633,0,0.44494384358197503,-1.6857101596176451,4.3400001525878915,-1.4761932874811945,4.110000133514403,2.8999930858710967,4.239999771118163,0.44494384358197503
6150,2009-01-27,4.4099998474121085,4.579999923706055,4.300000190734863,4.449999809265137,2985700.0,-0.008988755857864628,-1.1538501039874702,-0.444445621824391,24.595455971477392,34.00415755849968,-0.029301759056621357,0.5833731253615477,0.4283957667860978,2.066083653557709,12.709276688580667,0.2799997329711914,-0.5536271528720293,-0.44600012302398806,-1.6214937035085208,0.7294934574605447,-1.0337469132662545,0.14174666721827833,0.24750035504678802,73.61109547408543,45.65941657368303,0.5877467902422665,1,-0.16499972343444735,0.5700001716613778,0.28750014305114835,1.150000214576722,2.510000228881837,1,0.44444446847252106,-1.3448295139705397,4.449999809265137,-1.6857101596176451,4.3400001525878915,-1.4761932874811945,4.110000133514403,0.44444446847252106
6151,2009-01-28,4.78000020980835,4.900000095367432,4.440000057220459,4.449999809265137,4412200.0,0.08390031183637481,-1.6285723627832585,-8.250017881410303,35.98726206538899,33.909174785284115,-0.4164453231474212,0.20498011941474736,0.01607820071889421,1.642727472763406,12.503402813000319,0.49000024795532315,-0.5842699457550689,-0.06399977207183838,-1.237342228029842,1.1093426838861653,-0.6506710000508402,0.5226714559071635,-0.9000000953674316,86.66668079517356,59.72122487427106,0.586671227979002,1,-0.3900001049041748,0.19999980926513672,0.007499814033508301,0.774999737739563,2.1599998474121094,2,0.2615062646723436,-1.1538501039874702,4.4099998474121085,-1.3448295139705397,4.449999809265137,-1.6857101596176451,4.3400001525878915,0.2615062646723436
6152,2009-01-29,4.570000171661377,4.739999771118164,4.5,4.699999809265137,1915600.0,-0.04393306044549161,1.2857168807518602,-0.3939378176201231,37.66666656070282,33.785970524462456,-0.19041270616995476,0.38344650481126585,0.20752818597722467,1.8023990213908752,12.404910677094486,0.2800002098083496,-0.5787860991351303,-0.24149982929229719,-1.406972810304012,0.9239731517194176,-0.8242363197981541,0.3412366612135598,-0.6696000576019285,63.33334569577686,32.49375805644738,0.5827364905058573,1,-0.18000006675720215,0.4099998474121094,0.2549997568130493,0.8899997472763062,2.3799996376037607,3,0.42231942140977896,-1.6285723627832585,4.78000020980835,-1.1538501039874702,4.4099998474121085,-1.3448295139705397,4.449999809265137,0.42231942140977896
6153,2009-01-30,4.320000171661377,4.639999866485597,4.2800002098083505,4.619999885559082,2430200.0,-0.054704593131145396,1.1176470588235183,2.307696539986575,39.10034819025381,33.598289661771744,0.04381522535171989,0.5664005001621693,0.44342774302525534,2.010963500078155,13.252152603279988,0.3599996566772461,-0.5868358079241753,-0.43049983978271467,-1.5626607400768204,0.7016610605113911,-0.9965802899297671,0.13558061036433777,-0.3996080579757688,9.374993015079108,-24.10686789048524,0.5660804501470528,1,0.06999993324279785,0.6599998474121094,0.4074997901916504,1.1399997472763062,3.239999771118164,4,0.43749995170920175,1.2857168807518602,4.570000171661377,-1.6285723627832585,4.78000020980835,-1.1538501039874702,4.4099998474121085,0.43749995170920175
6154,2009-02-02,4.389999866485597,4.4099998474121085,4.199999809265137,4.2199997901916495,2139000.0,0.016203632417287395,1.0000000000000084,-0.5666674613960275,44.6096633847018,34.53807364773189,-0.06429980982666006,0.42360893894586926,0.36597549408392194,1.9030274441382087,14.351454714983419,0.21000003814697177,-0.5603081414575506,-0.3005001306533801,-1.37083645536016,0.7698361940533998,-0.83566829300677,0.23466803170000983,-0.4500155931663521,27.142854223447287,-9.800570956882929,0.5351681623533899,2,2.3841857821338408e-07,0.5900001525878897,0.3150000572204581,1.0700000524520865,3.309999942779541,0,0.5831435126737128,1.1176470588235183,4.320000171661377,1.2857168807518602,4.570000171661377,-1.6285723627832585,4.78000020980835,0.5831435126737128
6155,2009-02-03,4.809999942779541,4.809999942779541,4.389999866485597,4.389999866485597,3155300.0,0.09567200206549775,-1.0000000000000042,2.470587575312157,53.289471620337125,36.50487767022888,-0.4115733695010739,-0.05845733429186062,-0.0438551827531386,1.4388452246072898,15.198506441362692,0.4200000762939444,-0.5360450272529445,0.15699994564056396,-0.8347363690038696,1.1487362602849975,-0.33886821168165326,0.6528681029627812,-0.8508153530193328,87.14284059953393,44.42525631317193,0.4958681573222168,2,-0.3599998950958252,0.1700000762939453,-0.10500001907348633,0.6499999761581421,2.9000000953674316,1,0.4033264200205784,1.0000000000000084,4.389999866485597,1.1176470588235183,4.320000171661377,1.2857168807518602,4.570000171661377,0.4033264200205784
6156,2009-02-04,4.9099998474121085,5.119999885559082,4.760000228881836,4.800000190734863,5520600.0,0.020790001210432507,-2.789478439383825,0.26190389689419963,59.93031196791927,40.08315051915239,-0.4543151877282563,-0.2558464926926307,-0.12844546247040167,1.2949558006021897,15.36367888691138,0.3599996566772461,-0.5251695702954908,0.31049985885620046,-0.4735106413332675,1.0945103590456684,-0.08150539123853395,0.7025051089509349,-0.9319989475397557,77.17391078999462,27.85269655791327,0.39200525009473397,2,-0.34999990463256747,0.07000017166137784,-0.042499959468840665,0.5500000715255746,2.809999942779542,2,0.4093686947752633,-1.0000000000000042,4.809999942779541,1.0000000000000084,4.389999866485597,1.1176470588235183,4.320000171661377,0.4093686947752633
6157,2009-02-05,5.019999980926514,5.139999866485597,4.829999923706055,4.869999885559082,4545200.0,0.022403286544373735,-1.695651452798316,1.3636414866962128,59.93031862531307,43.235028309798324,-0.47120973227841745,-0.4387469995271047,-0.2253085936656536,1.1428569390194623,15.552663355517105,0.3099999427795419,-0.4448909263111416,0.45249998569488525,-0.18844906514660753,1.0934490365363776,0.1320254602741393,0.7729745111156312,-0.9963191216266916,87.2340555048563,34.071027018662015,0.3204745254207462,2,-0.35000014305114746,-0.039999961853027344,-0.1050000786781311,0.43999993801116943,2.260000228881836,3,0.38247013617310444,-2.789478439383825,4.9099998474121085,-1.0000000000000042,4.809999942779541,1.0000000000000084,4.389999866485597,0.38247013617310444
6158,2009-02-06,6.769999980926514,6.8400001525878915,5.940000057220459,5.949999809265138,15929000.0,0.34860557901376965,-1.1428581970893643,5.466664335464258,74.33036030270223,47.71553985431072,-2.0565311550391145,-2.185827753835026,-1.951881722206675,-0.6337448509650443,17.445365454410613,1.8200001716613778,-0.32375091456539185,2.129499983787537,0.9921443696556427,3.266855597919431,1.5608221767215893,2.6981777908534843,-2.679339981195545,97.34847869098098,42.86394988649532,0.5686778070659472,2,-1.25,-1.4099998474121094,-1.8200001120567322,-1.3100000619888306,0.940000057220459,4,0.026587862458751443,-1.695651452798316,5.019999980926514,-2.789478439383825,4.9099998474121085,-1.0000000000000042,4.809999942779541,0.026587862458751443
6159,2009-02-09,6.369999885559082,6.739999771118164,6.309999942779541,6.619999885559082,8125100.0,-0.05908420923107438,-1.324324115337923,-0.30487798495637264,76.37614846962038,53.46895013188216,-1.5148391224475626,-1.7644547463864644,-1.532297393505882,-0.27348090896936306,18.797029765164847,0.46000003814697266,-0.16139837784722566,1.6584998846054075,0.28667403742272946,3.0303257317880856,0.972586961014068,2.344412808196747,-2.059392673599559,80.8163178716794,18.63682193215476,0.685912923591339,2,-0.8499999046325684,-1.0099997520446777,-1.4200000166893005,-0.9099999666213989,1.6999998092651367,0,0.18681319915220307,-1.1428581970893643,6.769999980926514,-1.695651452798316,5.019999980926514,-2.789478439383825,4.9099998474121085,0.18681319915220307
6160,2009-02-10,6.239999771118164,6.610000133514403,6.170000076293945,6.320000171661378,5291900.0,-0.02040818159755875,-3.0000043348873824,0.3200016021728551,73.14814978339228,57.59793765610475,-1.226985252711966,-1.59327924928502,-1.405741654766155,-0.17974582898050695,19.576886768723156,0.4400000572204581,-0.017105852909345742,1.4504997730255127,-0.08179767863171516,2.9827972246827406,0.6843510471968992,2.216648498854126,-1.7270411239083714,71.1538267558841,7.0435616332949,0.7661487258286138,2,-0.7199997901916504,-0.8799996376037598,-1.2899999022483826,-0.779999852180481,1.920000076293947,1,0.2339743736697848,-1.324324115337923,6.369999885559082,-1.1428581970893643,6.769999980926514,-1.695651452798316,5.019999980926514,0.2339743736697848
6161,2009-02-11,5.980000019073486,6.309999942779541,5.789999961853027,6.25,4982100.0,-0.04166662845855962,1.666667481773199,3.3749828637503874,71.01123556978185,61.30288976822464,-0.8703960750245887,-1.29160108431876,-1.1503442404016182,0.04162982274750959,19.897257283260465,0.5199999809265137,0.115854100444583,1.1220000267028807,-0.49657105499640153,2.740571108402163,0.31271448585324,1.9312855675525213,-1.2808780514334455,57.21392857786771,-10.565205760554953,0.809285540849641,2,-0.46000003814697266,-0.619999885559082,-1.0100001692771912,-0.5200001001358032,1.7100000381469727,2,0.28929766112969424,-3.0000043348873824,6.239999771118164,-1.324324115337923,6.369999885559082,-1.1428581970893643,6.769999980926514,0.28929766112969424
6162,2009-02-12,6.4099998474121085,6.460000038146973,5.769999980926514,5.920000076293945,4071200.0,0.0719063255797856,1.338982639899137,-1.814814095307389,72.2580630606426,64.98708030937895,-1.1308666107004104,-1.642797411309009,-1.5732746964188502,-0.4335080570790799,19.998226218447524,0.690000057220459,0.30388464512001345,1.4484998703002923,-0.29083172697875437,3.187831467579339,0.5788340716607694,2.318165668939815,-1.5396076249762398,59.813062038286766,-8.214896341084916,0.8696657986395233,2,-0.8899998664855948,-1.0499997138977042,-1.2499999403953543,-0.9499999284744254,2.1000003814697275,3,0.2043681706651561,1.666667481773199,5.980000019073486,-3.0000043348873824,6.239999771118164,-1.324324115337923,6.369999885559082,0.2043681706651561
6163,2009-02-13,6.4000000953674325,6.619999885559082,6.309999942779541,6.3499999046325675,2628700.0,-0.0015600237570541076,-3.769225690496277,0.10204125324541741,71.42857591997353,67.9669594799647,-0.8881936974907658,-1.559156866570011,-1.5294185428494664,-0.46469195762786253,19.821535731203156,0.309999942779541,0.4344385068990615,1.3410001039505017,-0.49361320897734906,3.1756134168783525,0.4236934474865759,2.2583067604144276,-1.3720392385194025,64.94847945445895,-1.601502650418098,0.9173066564639255,2,-0.7850000858306885,-1.0399999618530282,-1.2400001883506784,-0.9400001764297494,1.3600001335144034,4,0.13750001583248328,1.338982639899137,6.4099998474121085,1.666667481773199,5.980000019073486,-3.0000043348873824,6.239999771118164,0.13750001583248328
6164,2009-02-17,6.070000171661378,6.289999961853027,6.0,6.210000038146973,3293700.0,-0.0515624873107301,-1.0714267467979557,-2.7999866486103846,67.14876482911941,69.50688094760719,-0.3294719603773366,-1.172719960398024,-1.1564483938857935,-0.17693535386843084,19.785408250621572,0.40000009536743253,0.5760145373652463,0.9370001792907727,-0.9369328673521693,2.8109332259337148,3.365596930215986e-05,1.8739667026122433,-0.8970761711541586,35.29414404635093,-29.108404759951675,0.9369665233214709,2,-0.26999998092651456,-0.7100000381469735,-0.9100002646446237,-0.6100002527236947,1.5299997329711896,1,0.27018118947379244,-3.769225690496277,6.4000000953674325,1.338982639899137,6.4099998474121085,1.666667481773199,5.980000019073486,0.27018118947379244
6165,2009-02-18,6.28000020980835,6.489999771118164,6.0999999046325675,6.0999999046325675,3789700.0,0.034596380923906045,-3.333324503030527,-1.28571769169725,66.02564324628338,70.18413997853652,-0.3453400477581461,-1.273980827791461,-1.320152035024659,-0.42710906383270597,19.407316435609033,0.4199995994567862,0.749474815845006,1.0365002155303955,-0.8341402558320858,2.907140686892877,0.10117997984915483,1.9718204512116362,-0.9737101171346767,60.0000336590973,-1.5207257442645101,0.9353202356812407,2,-0.44500017166137695,-0.9200000762939453,-1.1200003027915955,-0.8200002908706665,1.7199997901916504,2,0.2850317556072972,-1.0714267467979557,6.070000171661378,-3.769225690496277,6.4000000953674325,1.338982639899137,6.4099998474121085,0.2850317556072972
6166,2009-02-19,6.059999942779541,6.460000038146973,6.059999942779541,6.4099998474121085,2143900.0,-0.035031888483889495,-1.285715453479073,-1.9444406179798948,65.88486038837121,70.84575572998742,0.06139958731251394,-0.9598517278889709,-1.0502991917531963,-0.24753256467089368,18.689654764957186,0.40000009536743164,0.9080550413186019,0.7254999399185182,-1.1164495055846917,2.567449385421728,-0.19547478283308717,1.6464746626701237,-0.6310130453127307,34.11764639884123,-26.051310016865038,0.9209747227516051,2,0.24500012397766113,-0.6999998092651367,-0.9675000309944153,-0.6000000238418579,2.030000209808348,3,0.3465346410002379,-3.333324503030527,6.28000020980835,-1.0714267467979557,6.070000171661378,-3.769225690496277,6.4000000953674325,0.3465346410002379
6167,2009-02-20,5.880000114440918,6.010000228881836,5.6599998474121085,5.949999809265138,4033500.0,-0.029702942250534492,2.684204186116558,0.19999918256465196,66.88311842458764,70.01828441019691,0.4204323713482072,-0.6750595773196313,-0.8360176224935785,-0.10861522401365242,17.639484835215555,0.40000009536743253,1.014554016645489,0.457000112533569,-1.3056067967483944,2.219607021815532,-0.4243033421074127,1.3383035671745507,-0.33813215656442086,22.916693571540048,-41.87309101610552,0.8813034546409815,2,0.31999969482421875,-0.5199999809265137,-0.8175001740455627,-0.42000019550323486,2.0899996757507324,4,0.3078231135292486,-1.285715453479073,6.059999942779541,-3.333324503030527,6.28000020980835,-1.0714267467979557,6.070000171661378,0.3078231135292486
6168,2009-02-23,5.769999980926514,6.03000020980835,5.75,5.9000000953674325,1986500.0,-0.01870750533562926,-2.294118637031718,1.8571525885558475,64.80686866553536,68.73280887640969,0.41757786004535014,-0.4768845714129579,-0.6906952417821071,-0.034846457919762486,17.09372504129264,0.2800002098083496,1.0991644878631872,0.2754999876022337,-1.416742071756107,1.9677420469605744,-0.5706210420769366,1.121621017281404,-0.12428144747310466,13.253029352489643,-53.97319178085244,0.8461210296791705,2,0.36999988555908203,-0.4099998474121094,-0.6624999642372131,-0.31000006198883057,2.2900004386901873,0,0.4748700618739601,2.684204186116558,5.880000114440918,-1.285715453479073,6.059999942779541,-3.333324503030527,6.28000020980835,0.4748700618739601
6169,2009-02-24,6.429999828338622,6.489999771118164,5.739999771118164,5.820000171661378,3730400.0,0.11438472263324506,1.0547958090559926,-4.692300920661657,66.53061236405762,67.99752694092807,-0.2603997688599895,-1.0339534315924324,-1.3098767357049539,-0.7327171165535722,17.108292666851142,0.75,1.2031265033584377,0.8364998340606684,-0.8299274469322144,2.502927115053551,0.0032861935642269913,1.6697134745571098,0.41000032424926935,92.77109056689613,26.90488519757136,0.8332136404964412,2,-0.28999996185302646,-1.0699996948242179,-1.3774998784065238,-0.969999909400939,2.0199999809265163,1,0.20684299160966813,-2.294118637031718,5.769999980926514,2.684204186116558,5.880000114440918,-1.285715453479073,6.059999942779541,0.20684299160966813
6170,2009-02-25,6.369999885559082,6.5,6.0900001525878915,6.329999923706055,2127700.0,-0.009331251070195279,1.7333305782759427,0.06557374486227234,65.02057758523762,67.3318982759787,-0.20117583172199804,-0.8638778093987991,-1.2040783667487194,-0.7098843230972562,17.128707170896167,0.4099998474121085,1.077101941899981,0.6784998893737795,-0.924185614761063,2.281185393508622,-0.12284286269364131,1.4798426414412003,0.44800025939941523,84.52379871117753,19.258129864660958,0.8013427520674211,2,-0.23000001907348633,-1.0099997520446777,-1.3174999356269836,-0.9099999666213989,2.440000534057617,2,0.19309262812734418,1.0547958090559926,6.429999828338622,-2.294118637031718,5.769999980926514,2.684204186116558,5.880000114440918,0.19309262812734418
6171,2009-02-26,6.03000020980835,6.46999979019165,6.010000228881836,6.4099998474121085,2184800.0,-0.05337514628870221,-1.1904761904761905,-9.499999999999977,59.92141834813466,65.96115997458894,0.16389785525406442,-0.44842045168068445,-0.8296686779151798,-0.39711149461290596,17.918463802344064,0.45999956130981445,0.9580185520680065,0.27600021362304705,-1.2736333222466083,1.8256337494927024,-0.49881655431178107,1.0508169815578752,0.7664399276733409,44.047654188673135,-17.677458750917566,0.7748167679348278,2,0.1099996566772461,-0.6700000762939453,-1.0300001502037048,-0.5700002908706665,2.809999942779541,3,0.3266997880012117,1.7333305782759427,6.369999885559082,1.0547958090559926,6.429999828338622,-2.294118637031718,5.769999980926514,0.3266997880012117
6172,2009-02-27,6.5,6.5900001525878915,5.949999809265138,5.989999771118164,3952100.0,0.07794357775098448,-1.1694921281479391,-1.3421071454116331,46.456692223559834,63.18650623054296,-0.32630757044585046,-0.8078339431802837,-1.2697260679732612,-0.8914025007387227,18.8167325348321,0.6400003433227539,0.8738214022111155,0.6495000123977661,-0.8283999847843022,2.1274000095798344,-0.0894499861932685,1.3884500109888007,0.27531133015441966,89.41175150624366,30.862905261495868,0.7389499985910343,2,-0.375,-1.0799999237060547,-1.6324999332427979,-1.0549999475479117,2.060000419616701,4,0.24461540809044435,-1.1904761904761905,6.03000020980835,1.7333305782759427,6.369999885559082,1.0547958090559926,6.429999828338622,0.24461540809044435
6173,2009-03-02,6.210000038146973,6.519999980926514,6.1500000953674325,6.440000057220459,3967200.0,-0.04461537874661958,-1.1142856364347342,-0.4509802271613803,47.837839231080515,61.04084783076087,-0.07386066494301513,-0.3889200988162207,-0.9686551440025388,-0.6282653926260053,19.29958865270841,0.36999988555908114,0.8080740774600619,0.26500005722045916,-1.031399859383992,1.5613999738249102,-0.38319990108176594,0.9132000155226843,0.5446050608267221,55.29412424687806,-0.4199417548336086,0.6481999583022253,3,-0.08500003814697266,-0.7899999618530273,-1.4500000476837158,-0.8650001287460327,2.189999580383299,0,0.2834138069618839,-1.1694921281479391,6.5,-1.1904761904761905,6.03000020980835,1.7333305782759427,6.369999885559082,0.2834138069618839
6174,2009-03-03,6.949999809265138,7.139999866485597,6.320000171661378,6.3499999046325675,9300900.0,0.11916260331279749,-1.484849929810955,-2.6086950211985274,58.236662218397704,60.17540549432913,-0.7553369107205121,-0.9774097947403062,-1.6958491830035411,-1.380559348578319,19.961698167342185,0.9299998283386239,0.7132708549847502,0.8769998311996465,-0.26984204259897115,2.023841704998264,0.3035788943003377,1.4504207680989554,-1.2100000381469735,84.03360940467084,29.022040688823687,0.573420936899309,3,-0.5499999523162851,-1.2799999713897714,-2.25499975681305,-1.6049998998641977,1.8500003814697257,1,0.15971232241931954,-1.1142856364347342,6.210000038146973,-1.1694921281479391,6.5,-1.1904761904761905,6.03000020980835,0.15971232241931954
6175,2009-03-04,6.75,7.079999923706055,6.619999885559082,7.070000171661378,5016900.0,-0.02877695176315187,1.7058851578683114,-0.5333337042067374,59.05882635413665,59.41695726830306,-0.5382602651676702,-0.658373148650397,-1.4796231813767378,-1.189830396423508,21.683746691062517,0.46000003814697266,0.6181691069583861,0.580000019073486,-0.43798558480378613,1.597985622950758,0.07100721713485036,1.0889928210121216,-0.9820002269744874,67.2269035518756,11.977807659398309,0.508992801938636,3,-0.35000014305114746,-1.0800001621246338,-2.0924999713897705,-1.7700001001358023,2.470000267028807,2,0.25185182359483527,-1.484849929810955,6.949999809265138,-1.1142856364347342,6.210000038146973,-1.1694921281479391,6.5,0.25185182359483527
6176,2009-03-05,6.920000076293945,7.179999828338622,6.630000114440918,6.6599998474121085,5137600.0,0.02518519648799189,-2.437501490117535,-0.8125002793966231,56.3909822059617,58.2511643551224,-0.6408305160420635,-0.7062794430490467,-1.6346332762586586,-1.3643747952110923,23.388682603361847,0.5499997138977042,0.5682924010315489,0.64950008392334,-0.23251847855840868,1.5315186464050887,0.20849080268246567,1.0905093651642144,-1.1245603013992307,78.86180910464331,23.190759286488493,0.4410092812408743,3,-0.46000027656555176,-1.2300002574920654,-2.3075000047683716,-2.0650001764297476,2.0,3,0.27312143388515064,1.7058851578683114,6.75,-1.484849929810955,6.949999809265138,-1.1142856364347342,6.210000038146973,0.27312143388515064
6177,2009-03-06,6.940000057220459,7.059999942779541,6.630000114440918,6.980000019073486,3527300.0,0.0028901706222559387,3.3000023841880646,-0.15384587169423708,56.750001132488514,57.35595685145053,-0.5527886780447551,-0.6061397258059706,-1.6310423330282724,-1.391084333266619,25.143104574001395,0.42999982833862305,0.513116120954761,0.5735000610351566,-0.13664515469043348,1.2836452767607467,0.218427453172362,0.9285726688979512,-1.0891778801879877,76.699045306949,21.284405725372487,0.35507260786279504,3,-0.48000025749206543,-1.250000238418579,-2.2549999952316284,-2.0850001573562613,2.0099997520446777,4,0.2737752276227503,-2.437501490117535,6.920000076293945,1.7058851578683114,6.75,-1.484849929810955,6.949999809265138,0.2737752276227503
6178,2009-03-09,6.949999809265138,7.289999961853027,6.880000114440918,6.9000000953674325,3315100.0,0.001440886449889156,-8.111140545609459,-1.2499940395298381,61.95652047154545,56.84772441894917,-0.42220194935912314,-0.6344937412462253,-1.6149142957505473,-1.4161065281502525,24.54687392167638,0.4099998474121094,0.47587597054968356,0.5744998216629034,-0.1612768002605538,1.3102764435863605,0.20661151070117434,0.9423881326246324,-1.04601052618042,64.94843029597835,6.699988047465254,0.36788831096172875,3,-0.3299999237060556,-1.2049999237060556,-2.264999747276307,-2.09499990940094,1.9099998474121085,0,0.2316547704368639,3.3000023841880646,6.940000057220459,-2.437501490117535,6.920000076293945,1.7058851578683114,6.75,0.2316547704368639
6179,2009-03-10,7.559999942779541,7.5900001525878915,6.860000133514403,7.050000190734862,4371900.0,0.08776980579211013,1.5614028043035777,10.200053406067328,65.68627519728558,56.921690820287836,-0.95554013629165,-1.2129600560732943,-2.1918044444870315,-2.0343813924514853,24.052265688896657,0.7300000190734881,0.46644138528538726,1.1249999523162844,0.21845076784206974,2.031549136790499,0.6717253600791766,1.5782745445533921,-1.5728500189687251,96.90719571652866,37.27421217054861,0.45327459223710753,3,-0.7899999618530265,-1.6649999618530273,-2.8749998807907104,-2.7350000143051147,1.4100003242492676,1,0.11111106906197854,-8.111140545609459,6.949999809265138,3.3000023841880646,6.940000057220459,-2.437501490117535,6.920000076293945,0.11111106906197854
6180,2009-03-11,7.699999809265138,7.9099998474121085,7.570000171661378,7.5999999046325675,4974100.0,0.01851850099804686,-3.250012666036867,0.19607833970830957,70.50000566244329,58.097089410766586,-0.9912833872096227,-1.3048737046852787,-2.2976743749677118,-2.1688328393380223,23.987043730420133,0.34999990463256747,0.48731183737405903,1.1919998168945325,0.1297956821037607,2.2542039516853043,0.6608977494991466,1.7231018842899184,-1.5846218671521557,83.59374359715609,19.876772683209623,0.5311020673953857,3,-0.7699999809265146,-1.549999952316285,-3.014999747276307,-2.8749998807907113,1.3100004196166983,2,0.14285719593734725,1.5614028043035777,7.559999942779541,-8.111140545609459,6.949999809265138,3.3000023841880646,6.940000057220459,0.14285719593734725
6181,2009-03-12,7.710000038146973,7.809999942779541,7.5,7.630000114440918,4251200.0,0.0012987310557854848,1.2142874172771891,0.7999999999999858,73.89034485420358,61.14527303639367,-0.8246333918583311,-1.242315462334732,-2.2685338455333364,-2.182431121780608,24.684771893941402,0.309999942779541,0.4499906819047741,1.115500044822693,-0.043055666650268165,2.2740557562956543,0.536222189086212,1.694777900559174,-1.415159905504078,84.37501164153467,14.856911650996935,0.5792778557364807,3,-0.6800000667572021,-1.375,-2.9950000047683716,-2.8850001096725464,1.0699996948242188,3,0.19584957476144815,-3.250012666036867,7.699999809265138,1.5614028043035777,7.559999942779541,-8.111140545609459,6.949999809265138,0.19584957476144815
6182,2009-03-13,7.71999979019165,8.020000457763674,7.519999980926514,7.820000171661378,3944200.0,0.001296984694578729,-1.00000190734864,-1.250005960470173,76.13941752209752,64.28989284650666,-0.7189859843126944,-1.2112422842055803,-2.244917221693263,-2.1932928909651075,25.3064831386076,0.50000047683716,0.43080560936807544,1.0599997997283932,-0.19845358231509458,2.318453181771881,0.4307731087066493,1.689226490750137,-1.263643686071834,74.13788071428533,-2.3942084329544286,0.6292266910217441,3,-0.5499994754791242,-1.2949995994567862,-2.9499998092651367,-2.894999861717224,1.1100001335144043,4,0.15544045579209853,1.2142874172771891,7.710000038146973,-3.250012666036867,7.699999809265138,1.5614028043035777,7.559999942779541,0.15544045579209853
6183,2009-03-16,7.28000020980835,7.889999866485597,7.21999979019165,7.800000190734862,3397400.0,-0.05699476584731589,-1.0937475552813773,5.199979972915697,62.10827333242767,64.72007185917666,-0.12431867690089327,-0.7398684384538043,-1.786037142428757,-1.7613531277052132,25.4491165982476,0.6700000762939462,0.4605524585124723,0.5760002136230469,-0.7055020841884483,1.857502511434542,-0.06475093528270115,1.216751362528795,-0.6360067832512701,36.20689300804826,-36.690133179988244,0.6407511489057477,3,0.03999996185302823,-0.440000057220459,-2.4550002813339233,-2.4550002813339233,1.5099997520446777,0,0.22939554276479224,-1.00000190734864,7.71999979019165,1.2142874172771891,7.710000038146973,-3.250012666036867,7.699999809265138,0.22939554276479224
6184,2009-03-17,7.710000038146973,7.730000019073486,7.230000019073486,7.260000228881836,2966400.0,0.05906590878380524,1.0408172798081752,-0.8653842803289091,67.26805118283936,65.63220795125474,-0.48631661976116547,-1.096944868735667,-2.1933824635293426,-2.192363697477532,26.27226995845947,0.5,0.5531503016805335,0.9240000486373905,-0.39599030144565184,2.243990398720433,0.2640048735958693,1.5839952236789117,-0.9008857678451019,61.249979883449036,-9.75596375872717,0.6599951750415209,3,-0.38499975204467685,-0.869999885559082,-2.2699999809265137,-2.5049999952316275,1.5399999618530273,1,0.14915688882495326,-1.0937475552813773,7.28000020980835,-1.00000190734864,7.71999979019165,1.2142874172771891,7.710000038146973,0.14915688882495326
6185,2009-03-18,8.069999694824219,8.090000152587889,7.519999980926514,7.610000133514403,4105500.0,0.04669256224332896,1.2799985122694943,1.022221680629173,76.1538517028413,67.82808233979691,-0.7145230665292077,-1.3870828718851378,-2.525110154244876,-2.547778199411213,27.02371009249357,0.5700001716613752,0.680729983588539,1.1944997310638428,-0.22036076411292882,2.6093602262406135,0.487069483475457,1.9019299786522286,-1.1155790820269313,97.7010977663753,22.323227863682988,0.7074302475883854,3,-0.7099995613098153,-1.1949996948242205,-2.6299996376037598,-2.8649996519088736,0.4099998474121076,2,0.11152423869133665,1.0408172798081752,7.710000038146973,-1.0937475552813773,7.28000020980835,-1.00000190734864,7.71999979019165,0.11152423869133665
6186,2009-03-19,8.159999847412111,8.239999771118164,7.949999809265138,8.119999885559082,2462000.0,0.011152435686659912,1.9000023841880558,0.08695652173913412,73.57955299749173,69.6980325470195,-0.6818337609711698,-1.3825750062193851,-2.59874955386249,-2.6275138186438856,27.96626851250064,0.28999996185302646,0.7109142971024092,1.1794998884201071,-0.29113142862961894,2.650131205469833,0.4441842298952441,1.9148155469449701,-1.0465980990441395,92.15687007823419,17.78773729009515,0.7353156585248629,3,-0.609999895095827,-1.2100000381469744,-2.719999790191652,-2.954999804496766,0.28999996185302734,3,0.1041667153632726,1.2799985122694943,8.069999694824219,1.0408172798081752,7.710000038146973,-1.0937475552813773,7.28000020980835,0.1041667153632726
6187,2009-03-20,7.690000057220459,8.060000419616701,7.519999980926514,7.869999885559082,6495700.0,-0.05759801458093283,-1.0769248403741774,-4.4999999999998,70.00000902124745,70.59175349698637,-0.10533556763906926,-0.8116348312742829,-2.1071969857559276,-2.1549877960968917,29.38556588530784,0.6399998664855975,0.74712712262167,0.6190001010894779,-0.787868667537202,2.025868869716157,-0.08443428322386204,1.3224344854028178,-0.39634262521245667,46.07845841348795,-29.435203322273793,0.7034343843133396,3,-0.1400001049041748,-0.7400002479553223,-2.25,-2.485000014305114,0.33000040054321467,4,0.1417424795370823,1.9000023841880558,8.159999847412111,1.2799985122694943,8.069999694824219,1.0408172798081752,7.710000038146973,0.1417424795370823
6188,2009-03-23,8.510000228881836,8.510000228881836,7.889999866485597,7.989999771118164,5577000.0,0.10663201112611764,1.3846146792355907,-2.8888941870845883,70.63493284919625,71.14160434719868,-0.7607829571858655,-1.4923495590167155,-2.8843882649632917,-2.964953411096893,31.052875889229515,0.820000171661377,0.814236702142531,1.302000260353088,-0.1050735610153577,2.7090740817215337,0.5984633496688652,2.005537171037311,-1.0649280226162077,100.0,24.508029629205595,0.7035369106842226,3,-0.6450002193450928,-1.4250001907348633,-3.070000171661377,-3.305000185966491,0.0,0,0.03760278333932132,-1.0769248403741774,7.690000057220459,1.9000023841880558,8.159999847412111,1.2799985122694943,8.069999694824219,0.03760278333932132
6189,2009-03-24,7.760000228881836,8.270000457763674,7.670000076293945,8.270000457763674,4766100.0,-0.08813160750038496,1.352941616458532,-0.9807688075413599,61.662822969152245,70.15969515905523,0.022988005613621354,-0.6720571138302853,-2.0878061555094742,-2.2123716293590148,31.91647001960843,0.8400001525878906,0.8680174851445699,0.4855002403259281,-0.8921632679929292,1.8631637486447854,-0.20333151383350057,1.1743319944853567,-0.24000024795532227,24.242443216655964,-50.13474991012993,0.6888317541594289,3,0.10499978065490723,-0.6750001907348633,-2.272500157356262,-2.555000185966491,1.0799999237060547,1,0.13273192043701876,1.3846146792355907,8.510000228881836,-1.0769248403741774,7.690000057220459,1.9000023841880558,8.159999847412111,0.13273192043701876
6190,2009-03-25,7.5999999046325675,8.0,7.4099998474121085,7.789999961853027,4313500.0,-0.020618597877583245,-1.070175350537944,0.37254896460934944,57.87036980825512,68.37969793172763,0.1869739068045666,-0.4376205652241838,-1.8734182792838956,-2.057240235233567,32.59827318654238,0.5900001525878915,0.9029273695954725,0.2639999151229846,-1.0520931292543532,1.5800929595003232,-0.3940466070656852,0.9220464373116544,0.9100003242492685,17.272726484566938,-54.20169976323242,0.6580465221886693,3,0.2650001049041757,-0.5149998664855948,-2.0199997425079337,-2.3949998617172223,1.6200003623962393,2,0.21710527843055338,1.352941616458532,7.760000228881836,1.3846146792355907,8.510000228881836,-1.0769248403741774,7.690000057220459,0.21710527843055338
6191,2009-03-26,8.0,8.090000152587889,7.710000038146973,7.769999980926514,5039200.0,0.052631592156154205,-1.1714298170443345,-1.2105260516138368,61.276596737642016,66.72827340012147,-0.18725556668584353,-0.7193472566601828,-2.2110047884768598,-2.463824497204782,33.54336213188728,0.4900002479553214,0.8807712239370113,0.565500020980835,-0.6282287600473513,1.7592288020090212,-0.03136436953325905,1.162364411494928,0.4880002212524417,53.63635890740176,-16.4676162425243,0.5968643905140933,3,-0.13499999046325684,-0.9149999618530273,-2.4024999141693115,-2.794999957084655,1.7200002670288068,3,0.059999942779540794,-1.070175350537944,7.5999999046325675,1.352941616458532,7.760000228881836,1.3846146792355907,8.510000228881836,0.059999942779540794
6192,2009-03-27,8.090000152587889,8.310000419616701,7.829999923706055,7.8400001525878915,3479100.0,0.011250019073486106,-2.5555532008081623,1.0869564315997768,61.92469044986892,66.70787530205936,-0.24501797555465377,-0.7210917406096371,-2.227554474229887,-2.564423118651824,34.460710954245734,0.4800004959106463,0.8282291439191356,0.5760001659393295,-0.5663593640743301,1.718359695952989,0.004820400932500135,1.1471799309461597,0.376440061187747,61.81818812346423,-8.56871215925593,0.57117976500683,3,-0.22000002861022772,-1.0050001144409162,-2.2575000524520856,-2.8850001096725437,1.7299995422363317,4,0.04449933867579592,-1.1714298170443345,8.0,-1.070175350537944,7.5999999046325675,1.352941616458532,7.760000228881836,0.04449933867579592
6193,2009-03-30,7.96999979019165,8.050000190734862,7.699999809265138,7.9099998474121085,3567800.0,-0.014833171833482872,2.181810891357383,0.23999977111817017,54.77855304263236,65.32015328648082,-0.018828140760814627,-0.48746878394210214,-2.037529830434459,-2.4531122026160794,35.31670899390428,0.39000034332275124,0.7591409052415123,0.3679998159408573,-0.6108631284886101,1.3468627603703247,-0.12143165627387731,0.857431288155591,0.4753116162567146,62.22217630459907,-4.611385317127521,0.4894314722147339,3,-0.009999752044677734,-0.8449997901916504,-2.18999981880188,-2.7649997472763053,1.8000006675720215,0,0.0062736096472120195,-2.5555532008081623,8.090000152587889,-1.1714298170443345,8.0,-1.070175350537944,7.5999999046325675,0.0062736096472120195
6194,2009-03-31,8.060000419616701,8.210000038146973,7.989999771118164,8.090000152587889,2239900.0,0.01129242557017518,-1.588222754531328,-0.4999960263531588,54.24528949071327,62.885868596244364,-0.06030145649383467,-0.5165299152945169,-2.0595299343140567,-2.554879915476681,35.39572441749758,0.24000024795532227,0.6824238773205149,0.40250041484832977,-0.5461135634275038,1.3511143931241634,-0.07180657428958703,0.8768074039862466,0.3646047556509391,72.22223988284657,7.198550730598129,0.47430698913791675,3,-0.10000038146972834,-0.935000419616701,-2.310000419616701,-2.7000002861022967,1.1299991607665998,1,0.05583123893764452,2.181810891357383,7.96999979019165,-2.5555532008081623,8.090000152587889,-1.1714298170443345,8.0,0.05583123893764452
6195,2009-04-01,8.449999809265138,8.590000152587889,7.789999961853027,8.060000419616701,4154300.0,0.048387018529086445,1.3880599989182403,-13.00009536828205,58.00865572996238,61.15576889985222,-0.4366473422343464,-0.8143938489659011,-2.3588312295495575,-2.953220652211165,35.66091639791012,0.8000001907348615,0.7188830618955002,0.7074998140335103,-0.20260428560556676,1.6176039136725873,0.2524477642139722,1.1625518638530483,-1.03999996185303,84.26963041384127,20.79760683526134,0.45505204981953834,4,-0.44999980926514027,-1.1799998283386248,-2.6999998092651385,-3.089999675750734,0.6000003814697248,2,0.04615388782555119,-1.588222754531328,8.060000419616701,2.181810891357383,7.96999979019165,-2.5555532008081623,8.090000152587889,0.04615388782555119
6196,2009-04-02,8.8100004196167,8.989999771118164,8.489999771118164,8.75,4692700.0,0.042603623488468356,1.3809573547743987,0.15384747055831605,60.965799459591025,60.15196783744596,-0.7763953016116254,-1.0809618812890633,-2.627560942386884,-3.308696248274698,35.97243792180121,0.5399999618530256,0.7068296991857324,0.9730004072189331,0.03057118693917893,1.9154296274986873,0.5017857970790551,1.4442150173588102,-1.3764005661010748,86.04656148648996,22.935433853884547,0.4712146101398772,4,-0.6100006103515625,-1.3400006294250488,-3.060000419616699,-3.450000286102295,0.19999980926513672,3,0.04653800543518538,1.3880599989182403,8.449999809265138,-1.588222754531328,8.060000419616701,2.181810891357383,7.96999979019165,0.04653800543518538
6197,2009-04-03,8.84000015258789,8.850000381469727,8.359999656677246,8.550000190734862,3473300.0,0.0034051908674592735,2.161290719530916,4.833298895335005,67.10525916774155,59.75978187283987,-0.6996926457355777,-1.013270917389625,-2.5598684520763646,-3.33203452511598,36.18518386720506,0.49000072479248047,0.6262921601543425,0.9080001354217533,-0.03676063194518697,1.8527609027886927,0.43561975173828316,1.3803805191052234,-1.3441443023681643,88.37212225070101,20.954867126672184,0.47238038368346974,4,-0.6400003433227539,-1.3700003623962402,-3.0900001525878906,-3.4800000190734863,-0.36999988555908203,4,0.0995475225397251,1.3809573547743987,8.8100004196167,1.3880599989182403,8.449999809265138,-1.588222754531328,8.060000419616701,0.0995475225397251
6198,2009-04-06,8.560000419616701,8.819999694824219,8.350000381469728,8.800000190734863,2216100.0,-0.03167417739118705,2.3571525885558455,-0.827585526510494,59.637190783053,59.534711629939956,-0.4602552706741143,-0.6392439247408532,-2.1908306376352673,-3.044059800741433,36.080650362709974,0.4899997711181623,0.5539720541703765,0.5475003719329852,-0.3158073806929078,1.4108081245588782,0.11584649562003868,0.9791542482459317,-1.0043788125610371,64.16671501266416,-3.864156588312767,0.4316538763129466,4,-0.3600006103515643,-0.9900004863739031,-2.7875003814697283,-3.2000002861022967,-0.35000038146972834,0,0.1471961697945734,2.161290719530916,8.84000015258789,1.3809573547743987,8.8100004196167,1.3880599989182403,8.449999809265138,0.1471961697945734
6199,2009-04-07,8.399999618530272,8.520000457763674,8.300000190734862,8.369999885559082,2469400.0,-0.01869168145363176,-1.5882517937584375,-0.12499900658829988,53.9192371877539,59.09569689432871,-0.2234182317228104,-0.43540947318808954,-1.9453613662601947,-2.873101329377838,35.5399275541396,0.2600002288818395,0.5243379540921183,0.3454995870590185,-0.5067785871354022,1.1977777612534393,-0.08063950003819187,0.7716386741562289,-0.7870028849121073,50.83331280284117,-12.889097349423004,0.4261390870972104,4,-0.05499982833862127,-0.7449996471405012,-2.627499580383299,-3.0399994850158674,0.20000076293945668,1,0.16309534541063542,2.3571525885558455,8.560000419616701,2.161290719530916,8.84000015258789,1.3809573547743987,8.8100004196167,0.16309534541063542
6200,2009-04-08,8.800000190734863,8.800000190734863,8.409999847412111,8.479999542236326,3783000.0,0.04761911790117179,1.4374972060379272,10.666783227899092,57.0796461110574,58.62936904693042,-0.4864536564957369,-0.7892401482484477,-2.252193736255677,-3.2568329114158923,34.730684356923554,0.4000005722045916,0.4370542463189766,0.6905001401901245,-0.20626550395262555,1.5872657843328746,0.24211731811874948,1.1388829622614995,-1.1319233356166993,72.46381218409526,11.828492904588359,0.44838282207137525,4,-0.4550004005432129,-0.9950003623962402,-2.765000343322754,-3.2900002002716064,-0.039999961853027344,2,0.04431811149948062,-1.5882517937584375,8.399999618530272,2.3571525885558455,8.560000419616701,2.161290719530916,8.84000015258789,0.04431811149948062
6201,2009-04-09,9.220000267028807,9.25,8.90999984741211,8.979999542236328,4933700.0,0.04772728036257812,1.2666662428116844,0.7500007450565401,67.11408615599605,59.20596856983343,-0.7992467783844415,-1.1492364514781475,-2.584152288746414,-3.6648224304110064,34.26949919314096,0.4499998092651367,0.4509873050214832,1.0350002050399763,0.03189960308627526,2.0381008069936772,0.5334499040631258,1.5365505060168267,-1.499046495270643,96.84213273743717,32.945866405763155,0.5015503009768507,4,-0.7450003623962385,-1.2800002098083478,-3.1850004196166974,-3.71000027656555,-0.19000053405761363,3,-0.018438185615012648,1.4374972060379272,8.800000190734863,-1.5882517937584375,8.399999618530272,2.3571525885558455,8.560000419616701,-0.018438185615012648
6202,2009-04-13,8.920000076293945,9.100000381469727,8.569999694824219,9.100000381469727,3643800.0,-0.03253798069916303,4.888886534141482,-0.7499990065922594,55.189867977762745,59.251670229292365,-0.41250941464881485,-0.7955120607917543,-2.191011412475765,-3.3410218279381194,33.23197211262042,0.6500005722045881,0.4973279770437955,0.6750000000000007,-0.3542052240457245,1.704205224045725,0.1603973879771381,1.1896026120228633,-1.1073035308412713,65.26315895143996,5.688654111427439,0.5146026120228623,4,-0.40000009536743164,-0.9800000190734863,-2.8450002670288086,-3.390000104904175,0.1400003433227539,0,0.010089703118622007,1.2666662428116844,9.220000267028807,1.4374972060379272,8.800000190734863,-1.5882517937584375,8.399999618530272,0.010089703118622007
6203,2009-04-14,8.949999809265137,9.119999885559082,8.779999732971191,9.0,3285200.0,0.003363198734820605,1.3448289469789896,0.27777836646462933,68.42103242992198,60.82675277809333,-0.3228256399738232,-0.7314885172018943,-2.1175420209503644,-3.342972963668082,33.01910120781141,0.3400001525878906,0.49722679372977296,0.6214997529983517,-0.3472602863549792,1.5902597923516826,0.13711973332168625,1.1058797726750171,-1.0510650565396231,68.42102621400261,4.196433386385735,0.48438001967666544,4,-0.42999982833862305,-0.8949997425079346,-2.875,-3.419999837875366,0.020000457763671875,1,-0.05363123491236588,4.888886534141482,8.920000076293945,1.2666662428116844,9.220000267028807,1.4374972060379272,8.800000190734863,-0.05363123491236588
6204,2009-04-15,8.859999656677246,8.9399995803833,8.649999618530272,8.899999618530273,3293300.0,-0.0100558831850166,3.8333373069801375,0.7999961853172862,69.9366908580875,62.15209001455168,-0.12003459244739823,-0.5806880139193371,-1.9252418889358403,-3.2221290462658034,32.677262200200666,0.30000019073486506,0.48710755377127235,0.47399961948394775,-0.47653271474486303,1.4245319537127585,-0.0012665476304576373,0.9492657865983531,-0.8800009891152634,53.571396133532446,-15.90688154850416,0.4752661671144054,4,-0.08499956130981445,-0.804999589920044,-2.677499771118164,-3.2749996185302734,-0.009999275207519531,2,-0.07336339093878042,1.3448289469789896,8.949999809265137,4.888886534141482,8.920000076293945,1.2666662428116844,9.220000267028807,-0.07336339093878042
6205,2009-04-16,8.970000267028809,9.300000190734863,8.670000076293945,9.06999969482422,6513100.0,0.012415419256665672,1.249998722758569,2.4999880790597206,66.89894318366092,62.811328206115,-0.165969544427913,-0.6533007790299692,-1.9430950285125927,-3.2939462506161235,32.019740634813566,0.630000114440918,0.5391936926997083,0.5390002012252815,-0.43350396334877317,1.511504365799337,0.05274811893825415,1.0252522835123088,-0.9138015195205451,54.79456170856517,-15.998264110718907,0.48625208228702765,4,-0.1700000762939453,-0.7100002765655518,-2.637500286102295,-3.2350001335144043,-0.28999996185302734,3,-0.04124859247987933,3.8333373069801375,8.859999656677246,1.3448289469789896,8.949999809265137,4.888886534141482,8.920000076293945,-0.04124859247987933
6206,2009-04-17,9.010000228881836,9.15999984741211,8.699999809265138,8.989999771118164,3273000.0,0.004459304421657206,1.8750029802350698,-0.20000572207863687,66.31204330624387,62.723193110393034,-0.1951367684994203,-0.6602048217944851,-1.8918066243437064,-3.2932265071425064,31.147565439300447,0.4600000381469709,0.5960645452933164,0.5365001440048225,-0.46013162572788247,1.5331319137375274,0.03818425913847001,1.034816028871175,-0.8542973659154445,60.27400481539883,-11.172635434675463,0.4983158848663524,4,-0.21000003814697266,-0.7500002384185791,-2.470000386238098,-3.1150002479553223,0.010000228881835938,4,-0.027746947130879884,1.249998722758569,8.970000267028809,3.8333373069801375,8.859999656677246,1.3448289469789896,8.949999809265137,-0.027746947130879884
6207,2009-04-20,8.779999732971191,8.970000267028809,8.619999885559082,8.8100004196167,3804600.0,-0.025527246400435244,1.0,-1.5,63.822511933530585,63.18822879377943,0.02844937194741881,-0.36296681639549355,-1.574854395541582,-3.02534640909707,31.342625910033217,0.3900003433227539,0.5996884497328985,0.25199966430664134,-0.6814399824757498,1.1854393110890324,-0.21472015908455333,0.718719487697836,-0.532753083783323,23.529378765609398,-47.056480837920276,0.4667198233911954,4,0.020000457763671875,-0.5199997425079346,-2.09749972820282,-2.8849997520446777,0.30000019073486506,0,0.028473804966210547,1.8750029802350698,9.010000228881836,1.249998722758569,8.970000267028809,3.8333373069801375,8.859999656677246,0.028473804966210547
6208,2009-04-21,8.829999923706055,8.869999885559082,8.569999694824219,8.729999542236326,2743600.0,0.005694782717031277,2.333329801212224,-3.3332697565007905,63.32178035346638,64.23295581219193,0.023217918460323617,-0.4087194936164984,-1.5919454523521992,-3.041901178157005,30.91612999531792,0.3000001907348633,0.5563193223677274,0.2859998703002926,-0.6570612602023509,1.229061000802937,-0.18553069495103003,0.7575304355516153,-0.49853299119442696,35.616445514533076,-33.32642315348436,0.47153056525132214,4,0.02500009536743164,-0.5699999332427979,-2.032499670982359,-2.879999637603759,0.39000034332275213,1,0.026047621505993268,1.0,8.779999732971191,1.8750029802350698,9.010000228881836,1.249998722758569,8.970000267028809,0.026047621505993268
6209,2009-04-22,8.789999961853027,9.18000030517578,8.640000343322754,8.680000305175781,3762000.0,-0.004530007044013518,-4.684222678425311,1.099992370634553,56.692908951237236,64.18998501665635,0.13897157262198157,-0.3031402007994721,-1.5059274730609093,-2.968189172787513,31.17061941584862,0.5399999618530256,0.47816906228027634,0.19449992179870534,-0.6781603380076255,1.0671601816050371,-0.2418302081044601,0.6308300517018708,-0.3810503686835407,30.137002407699416,-35.34419070267933,0.43633012990316583,4,0.14499998092651367,-0.5249998569488525,-1.7099997997283936,-2.8399996757507315,0.7399997711181658,2,0.020477850507047757,2.333329801212224,8.829999923706055,1.0,8.779999732971191,1.8750029802350698,9.010000228881836,0.020477850507047757
6210,2009-04-23,9.25,9.31999969482422,8.449999809265138,8.800000190734863,9203700.0,0.05233220024383245,1.9491561587239319,4.090920125191819,58.33331828166819,63.21434414173103,-0.27991970477945927,-0.6674065842091448,-1.9094245278722068,-3.4023176967030597,31.865615210634147,0.869999885559082,0.47574396482743,0.5719999551773078,-0.2118529210791369,1.3558528314337526,0.18007351704908636,0.9639263933055293,0.05000019073486328,91.95405700780786,27.873217629377564,0.39192643812822225,4,-0.3650002479553205,-0.8850002288818359,-2.1674997806549072,-3.299999713897704,0.6499996185302734,3,-0.04324320200327281,-4.684222678425311,8.789999961853027,2.333329801212224,8.829999923706055,1.0,8.779999732971191,-0.04324320200327281
6211,2009-04-24,8.479999542236326,8.949999809265137,7.8499999046325675,8.920000076293945,13449400.0,-0.08324329273120801,3.399999618530277,-0.9777793790094114,44.67455187221902,62.04597568555951,0.4180334313802625,0.1479853195566232,-1.0823217387585062,-2.6097025590740834,31.957026389245225,1.4000000953674325,0.5021128351597426,-0.22200047969818293,-0.9455182727927696,0.5015173133964046,-0.5837593762454762,0.1397584168491104,0.8400001525878942,42.857124321196125,-17.40123076916781,0.3617588965472936,4,0.1050002574920672,-0.11499977111816229,-1.362499475479126,-2.494999408721923,1.3000001907348668,4,0.023584996902807687,1.9491561587239319,9.25,-4.684222678425311,8.789999961853027,2.333329801212224,8.829999923706055,0.023584996902807687
6212,2009-04-27,8.449999809265138,8.75,8.229999542236326,8.369999885559082,5586400.0,-0.003537704550780729,-1.888886534141464,-0.1818177877383674,48.242803422011754,59.80395024023616,0.4183459857655816,0.21748894512385597,-1.0082532481206865,-2.5536799026839656,31.7387559372304,0.5200004577636737,0.4797973656131429,-0.27000019550323273,-0.9457455173291969,0.4057451263227314,-0.6078728564162148,0.06787246540974934,0.869999885559082,40.816325868614264,-18.16494018384318,0.33787266091298235,4,0.13499999046325506,-0.08500003814697443,-1.199999928474428,-2.3899998664855975,1.0299997329711896,0,0.06745569956978548,3.399999618530277,8.479999542236326,1.9491561587239319,9.25,-4.684222678425311,8.789999961853027,0.06745569956978548
6213,2009-04-28,8.020000457763674,8.409999847412111,7.920000076293945,8.409999847412111,6647200.0,-0.05088749836774964,1.5128232716460046,-4.874997019764811,44.41177955547582,56.967848984390415,0.7851149665832118,0.6866301724481279,-0.5379507954500298,-2.0866411309357655,31.59251689338991,0.5299997329711932,0.3553237109760303,-0.7024995803832983,-1.3668353872666188,-0.03816377349997779,-1.0346674838249594,-0.37033167694163716,1.241199245452881,11.564665128893804,-46.44595578383105,0.33216790344166064,4,0.5649993419647199,0.3449993133544904,-0.7700005769729632,-1.9600005149841326,1.8599996566772443,1,0.1321695019251854,-1.888886534141464,8.449999809265138,3.399999618530277,8.479999542236326,1.9491561587239319,9.25,0.1321695019251854
6214,2009-04-29,8.510000228881836,8.670000076293945,8.020000457763674,8.289999961853027,6182800.0,0.0610972248316799,1.4074061646218528,-0.5641041316170429,45.84527361566277,54.628552365723955,0.2684802560658355,0.24461327133481703,-0.9704841511059152,-2.530308610997542,31.368446640956915,0.6499996185302717,0.3284690416855547,-0.2349997997283939,-0.8319217709013529,0.36192217144456507,-0.5334607853148743,0.06346118585808647,0.694751482391359,44.89798764959144,-10.81825477374855,0.2984609855864798,4,0.07499957084655762,-0.14500045776367188,-1.035000205039978,-2.315000057220459,1.3000001907348633,2,0.0834312595829696,1.5128232716460046,8.020000457763674,-1.888886534141464,8.449999809265138,3.399999618530277,8.479999542236326,0.0834312595829696
6215,2009-04-30,8.84000015258789,9.170000076293944,8.460000038146973,8.529999732971191,6987400.0,0.038777898334958705,-2.1555570625970817,1.409091106130818,44.41176396340249,52.19518799429714,-0.09152419698606273,-0.05762518799497052,-1.2447681630659435,-2.8115869356198875,30.894367502552228,0.7100000381469709,0.2558636670663894,0.07550010681152308,-0.5061301101658344,0.6571303237888806,-0.21531500167715656,0.3663152153002027,-0.9900002479553232,75.00000903100573,23.474427247468512,0.2908151084886791,4,-0.25500035285949707,-0.47500038146972656,-1.3650001287460327,-2.6449999809265137,0.8999996185302734,3,0.0780542498272816,1.4074061646218528,8.510000228881836,1.5128232716460046,8.020000457763674,-1.888886534141464,8.449999809265138,0.0780542498272816
6216,2009-05-01,9.220000267028807,9.5,8.899999618530273,9.210000038146973,5702300.0,0.042986437543179434,1.1052656235360254,0.03225875917909714,54.310346953792006,51.13828077432618,-0.4901473811600212,-0.4272389942495547,-1.5563956385760118,-3.137606392386811,30.07556156111176,0.6599998474121094,0.1918538704540218,0.43500022888183487,-0.18125335750301552,1.0512538152666853,0.12687343568940967,0.7431270220742601,-1.3436003589630117,82.27849705749196,31.148472133392474,0.30812679319242564,5,-0.5450003147125226,-0.6200003623962385,-1.745000243186949,-3.02500009536743,0.9600000381469727,4,0.07375263902466234,-2.1555570625970817,8.84000015258789,1.4074061646218528,8.510000228881836,1.5128232716460046,8.020000457763674,0.07375263902466234
6217,2009-05-04,9.720000267028807,9.859999656677246,9.390000343322754,9.550000190734863,5725800.0,0.0542299333534757,1.0888911494559803,16.99961853900723,59.74683935492032,50.74106510782106,-0.9418293416592967,-0.9042949622554826,-1.97500043999562,-3.5873554582999647,29.70517779169135,0.6399993896484393,0.1481711501497962,0.8910002231597876,0.1459985349486672,1.636001911370908,0.5184993790542265,1.2635010672653486,-1.7786563552856434,92.78353505515818,42.029691183532414,0.37250084410556056,5,-0.8650004863738996,-0.9400005340576154,-2.245000243186949,-3.52500009536743,0.5099992752075213,0,0.006172784392394659,1.1052656235360254,9.220000267028807,-2.1555570625970817,8.84000015258789,1.4074061646218528,8.510000228881836,0.006172784392394659
6218,2009-05-05,9.81999969482422,9.899999618530273,9.520000457763672,9.75,3753600.0,0.010288006692203755,2.3043471049707263,0.4117627259365786,62.121212486101314,51.34420994502818,-0.9908248832965132,-0.9539689100512359,-1.987218298826929,-3.6352139423249383,29.358092645393164,0.37999916076660156,0.10628073730390852,0.9279996871948253,0.0736953780455778,1.7823039963440728,0.5008475326202024,1.3551518417694481,-1.763536438385012,95.74468300967584,43.47399281954404,0.42715215457462347,5,-0.9449999332427996,-1.0199999809265154,-2.3424996137619036,-3.6249995231628436,0.6800003051757795,1,-0.03462323453707383,1.0888911494559803,9.720000267028807,1.1052656235360254,9.220000267028807,-2.1555570625970817,8.84000015258789,-0.03462323453707383
6219,2009-05-06,9.770000457763672,9.9399995803833,9.710000038146973,9.850000381469727,3882900.0,-0.005091572160323077,-1.2999866486105018,-1.1428610354223143,60.256416212957994,51.55788749294927,-0.8797037459084578,-0.8390907445405418,-1.8694856455181128,-3.5342722052803612,29.1449895772686,0.22999954223632812,0.08786875188063803,0.8095004081726067,-0.09681609197447116,1.7158169083196846,0.3563421580990678,1.2626586582461456,-1.5660542923571779,88.51356924322053,35.05178787500988,0.4531582500735386,5,-0.8750007152557373,-0.9050006866455078,-2.2275004386901855,-3.575000286102295,0.48999977111816406,2,0.011258920319684895,2.3043471049707263,9.81999969482422,1.0888911494559803,9.720000267028807,1.1052656235360254,9.220000267028807,0.011258920319684895
6220,2009-05-07,9.1899995803833,9.770000457763672,8.970000267028809,9.75,6388100.0,-0.05936549132088087,1.6666613684878098,7.000011920940324,52.027019915685734,52.374828386667794,-0.34543517877881413,-0.24071561952253084,-1.225160223023373,-2.9037892525706663,27.98064600537869,0.8000001907348633,0.055098346709382184,0.20999956130981445,-0.6985563137879023,1.1185554364075312,-0.24427837623904303,0.6642774988586719,-0.8124480734791266,27.884612739438747,-23.694497681747304,0.45427793754885826,5,-0.25999975204467773,-0.3249998092651367,-1.6474995613098145,-2.994999408721924,0.8600006103515625,3,0.06746472987407248,-1.2999866486105018,9.770000457763672,2.3043471049707263,9.81999969482422,1.0888911494559803,9.720000267028807,0.06746472987407248
6221,2009-05-08,9.050000190734863,9.420000076293944,8.710000038146973,9.3100004196167,3606800.0,-0.015233884226423244,1.9583363135684289,0.4642857751067348,53.10345462613323,52.9149007426813,-0.12971966821748993,-0.12027161060878022,-1.010175977903435,-2.717760827923362,26.056945129026754,0.7100000381469709,0.04894686619127242,0.07850017547607457,-0.8237607682292651,0.9807611191814143,-0.3726302963765953,0.5296306473287444,-0.516203876482777,27.642299115796266,-26.34954027989961,0.45113047185266986,5,-0.12000036239624023,-0.1550004482269287,-1.4150002002716073,-2.81500005722046,0.6599998474121094,4,0.07624304594929221,1.6666613684878098,9.1899995803833,-1.2999866486105018,9.770000457763672,2.3043471049707263,9.81999969482422,0.07624304594929221
6222,2009-05-11,9.010000228881836,9.350000381469727,8.800000190734863,9.079999923706056,2672000.0,-0.004419885194475226,-1.2448997862990023,0.2692293584711949,52.07373707320309,53.76622935576211,-0.002156685052600693,-0.07713826880842589,-0.9092617545007968,-2.6367662909041307,24.916539848230904,0.5500001907348633,-0.00040260849070250515,0.034000205993653054,-0.8680769725703641,0.9360773845576702,-0.4170383832883555,0.4850387952756616,-0.3355835880166289,24.390268486557066,-30.60710722499179,0.45103858928200896,5,-0.03000020980834961,-0.11500048637390137,-1.1750004291534424,-2.575000286102295,0.8099994659423846,0,0.12985572104021403,1.9583363135684289,9.050000190734863,1.6666613684878098,9.1899995803833,-1.2999866486105018,9.770000457763672,0.12985572104021403
6223,2009-05-12,8.470000267028809,9.039999961853027,8.350000381469728,9.020000457763672,5315400.0,-0.05993340156885241,1.3389848042297878,7.857179836512062,46.694216830150935,53.86055637959412,0.6798858448727394,0.44802816849197313,-0.30401746182887024,-2.066479216657058,23.603831643099706,0.689999580383299,0.044246107525339085,-0.48199977874755895,-1.4120954314631948,0.44809587396807693,-0.9470476051053769,-0.01695195238974101,1.4699993133544922,7.5471664162519545,-48.5048570471769,0.46504782635781833,5,0.6749997138977051,0.424999475479126,-0.635000467300415,-2.0350003242492676,1.2599992752075195,1,0.20779211566954414,-1.2448997862990023,9.010000228881836,1.9583363135684289,9.050000190734863,1.6666613684878098,9.1899995803833,0.20779211566954414
6224,2009-05-13,8.210000038146973,8.659999847412111,8.210000038146973,8.340000152587889,4691500.0,-0.030696602206016443,-5.923067894215631,0.23636376246928414,38.79310008178171,53.23626039274737,0.9977834028049681,0.6923314356421439,-0.004304984973714454,-1.7809090602639275,22.637762177890693,0.4499998092651385,0.07271344111205202,-0.7095000267028801,-1.696797784777985,0.27779773137222374,-1.2031489057404325,-0.21585114766532776,1.6981995582580574,0.0,-49.382805541370054,0.493648879037552,5,0.8649997711181641,0.6849997043609619,-0.32500016689300537,-1.7150001525878906,1.4700002670288068,2,0.27892813047658516,1.3389848042297878,8.470000267028809,-1.2448997862990023,9.010000228881836,1.9583363135684289,9.050000190734863,0.27892813047658516
6225,2009-05-14,8.600000381469728,8.75,8.199999809265138,8.229999542236326,3191100.0,0.04750308666390457,-1.5581386064832194,-2.84615779628074,51.40846110932519,52.913828632251054,0.6371634598109956,0.2879539123689572,-0.34279488366307653,-2.14009763564947,21.08115942083569,0.5500001907348615,0.1657770822208846,-0.3009996891021718,-1.2981302967348167,0.6961309185304723,-0.7995649929184943,0.19756561471415068,1.2402712326049787,32.78692497164393,-16.701677963174873,0.4985653038163221,5,0.4699993133544904,0.29499936103820623,-0.6000005006790179,-2.1050004959106463,0.6499996185302717,3,0.19302322950925443,-5.923067894215631,8.210000038146973,1.3389848042297878,8.470000267028809,-1.2448997862990023,9.010000228881836,0.19302322950925443
6226,2009-05-15,8.760000228881836,8.890000343322754,8.649999618530272,8.649999618530272,3466100.0,0.018604632594767745,-3.363625329449191,0.29729827256465835,53.530757745565225,52.223152897878265,0.4526517628257203,0.11411512016651315,-0.45384348949940545,-2.2697989051548007,19.348449343202383,0.28999996185302557,0.22818249216840591,-0.12849984169006312,-1.1261449428172678,0.8691452594371416,-0.6273223922536655,0.37032270887353924,0.9818550769042975,48.69566443285838,-1.8118524473205682,0.4988225505636026,5,0.3099994659423828,0.13499951362609863,-0.6850004196166992,-2.1650004386901855,0.8299999237060547,4,0.14726026577029994,-1.5581386064832194,8.600000381469728,-5.923067894215631,8.210000038146973,1.3389848042297878,8.470000267028809,0.14726026577029994
6227,2009-05-18,9.029999732971193,9.119999885559082,8.760000228881836,8.90999984741211,2592400.0,0.030821860392099776,1.3999961853051597,1.0909019975031196,61.93852969524119,52.20285481000492,0.08323578913959473,-0.14355482827541444,-0.6713898234332465,-2.5036304130651192,17.833841317116605,0.3599996566772461,0.28292037761357136,0.12899966239929306,-0.8691860215466445,1.1271853463452315,-0.3700931795736757,0.6280925043722618,0.6193442430236811,90.21737552996318,33.34696485415862,0.49909284197296905,5,0.03999996185302557,-0.1349999904632586,-0.8224997520446795,-2.304999828338625,0.8900003433227504,0,0.0753045764434408,-3.363625329449191,8.760000228881836,-1.5581386064832194,8.600000381469728,-5.923067894215631,8.210000038146973,0.0753045764434408
6228,2009-05-19,9.0600004196167,9.260000228881836,8.930000305175781,9.119999885559082,2814600.0,0.0033223352749351953,-1.0625014901175405,-0.499996026353218,57.29443319738202,51.87374558605203,-0.07365347076215123,-0.16384118729904174,-0.6478296297998369,-2.4959634383519784,16.464058119905346,0.3299999237060547,0.26934400834981354,0.1475003242492683,-0.8525391183412836,1.1475397668398202,-0.35251939704600765,0.6475200455445442,0.5023829063743914,81.1321009346904,21.807593449435416,0.500019721295276,5,-0.07500028610229492,-0.16500067710876465,-0.8300004005432129,-2.335000514984131,0.9199991226196289,1,0.08388512582868901,1.3999961853051597,9.029999732971193,-3.363625329449191,8.760000228881836,-1.5581386064832194,8.600000381469728,0.08388512582868901
6229,2009-05-20,8.970000267028809,9.31999969482422,8.949999809265137,9.149999618530273,2042400.0,-0.009933791216281018,-2.3636312405987496,3.0000158947134183,51.84136153363809,51.85311687693562,-0.12188476781933488,-0.06288877679924809,-0.5238752334199646,-2.3687559040343356,14.614001410352301,0.3699998855590838,0.18251439327214314,0.048500156402587535,-0.950136250065519,1.047136562870695,-0.45081804683146665,0.5478183596366417,0.5106400479587254,68.7500478965943,10.93711727796628,0.49931820323405374,5,-0.16000032424926758,-0.07500052452087402,-0.6825002431869507,-2.2450003623962402,1.0500001907348633,2,0.08472678401148581,-1.0625014901175405,9.0600004196167,1.3999961853051597,9.029999732971193,-3.363625329449191,8.760000228881836,0.08472678401148581
6230,2009-05-21,8.850000381469727,9.050000190734863,8.619999885559082,8.979999542236328,2815900.0,-0.013377913264971397,2.185182045521977,0.7222201618073253,44.342508537136325,50.87967842260264,-0.06167104832387338,0.026991509382259693,-0.37512875492009634,-2.212507378877712,12.964897624835803,0.43000030517578125,0.06422702809517489,-0.051499748229980824,-1.0383879723435232,0.9353884758835607,-0.544943860286752,0.44194436382679037,0.5538015031744639,32.85722265440324,-20.95792388484096,0.4934441120567709,5,-0.07500028610229492,0.04499936103820801,-0.43500030040740967,-2.125000476837158,1.1199998855590803,3,0.09378529807116398,-2.3636312405987496,8.970000267028809,-1.0625014901175405,9.0600004196167,1.3999961853051597,9.029999732971193,0.09378529807116398
6231,2009-05-22,8.680000305175781,8.930000305175781,8.640000343322754,8.869999885559082,1500400.0,-0.019209047340822072,-1.148151811101496,1.4615446689261558,32.31292329440683,48.684032447180826,0.056239260340714026,0.22424031224589314,-0.17808719554077257,-2.0048034706268245,12.687339416806692,0.28999996185302734,-0.055523088960809375,-0.23149986267089773,-1.2043582831076467,0.7413585577658512,-0.7179290728892731,0.25492934754747765,0.651573454945666,8.571490852217204,-38.6490696524696,0.48642921021837454,5,0.07999944686889826,0.21499943733215332,-0.1500002145767212,-1.9300003051757812,1.109999656677246,4,0.06566816529768271,2.185182045521977,8.850000381469727,-2.3636312405987496,8.970000267028809,-1.0625014901175405,9.0600004196167,0.06566816529768271
6232,2009-05-26,9.020000457763672,9.050000190734863,8.600000381469728,8.640000343322754,3807500.0,0.03917052311451563,1.045455629176385,-2.000005019349593,37.42139685083574,47.65371911614581,-0.3153562621632897,-0.07469706160318701,-0.4868598679800549,-2.307933356907295,12.478550635815692,0.44999980926513494,-0.09274811995056886,0.08000025749206507,-0.8690379092848417,1.0290384242689727,-0.3945188258963892,0.5545193408805194,0.24367886530639637,58.333399560779334,16.538200868455895,0.47451908338845383,5,-0.26000070571899236,-0.1250007152557373,-0.4900003671646118,-2.1750004291534424,1.0199995040893555,1,0.06319286761605536,-1.148151811101496,8.680000305175781,2.185182045521977,8.850000381469727,-2.3636312405987496,8.970000267028809,0.06319286761605536
6233,2009-05-27,9.079999923706056,9.520000457763672,8.979999542236328,9.0600004196167,4312800.0,0.006651825154924795,-4.999968211078439,0.05263025806921631,39.184946417862385,47.69725759793255,-0.31260099078682124,-0.05397987583132391,-0.5001061399879578,-2.335448838681267,13.228436952909478,0.5400009155273438,-0.12667022840933662,0.08699975013733052,-0.7584486581306749,0.9324481584053359,-0.33572445399667217,0.5097239542713332,-0.880000114440918,52.17385895987322,15.615370378330297,0.4227242041340026,5,-0.21999979019165217,-0.1850001811981219,-0.5499998331069964,-2.049999713897707,1.02000045776367,2,0.0925110307980086,1.045455629176385,9.020000457763672,-1.148151811101496,8.680000305175781,2.185182045521977,8.850000381469727,0.0925110307980086
6234,2009-05-28,9.220000267028807,9.34000015258789,8.899999618530273,9.170000076293944,2690000.0,0.015418540143071757,2.0344868409369314,2.500071527347067,50.54546702991829,47.60136936688734,-0.3288480967001899,-0.1455225223356269,-0.6046248241148096,-2.442619679327512,13.478808030615452,0.4400005340576172,-0.15071375955473876,0.19150009155273295,-0.627774863335496,1.010775046440962,-0.21813738589138154,0.6011375689968474,-0.9936004447936977,67.39128631995746,28.507263371284374,0.40963747744411416,5,-0.1599998474121076,-0.32500052452087225,-0.6625002622604352,-2.155000209808348,0.6199998855590838,3,0.08242942008638732,-4.999968211078439,9.079999923706056,1.045455629176385,9.020000457763672,-1.148151811101496,8.680000305175781,0.08242942008638732
6235,2009-05-29,9.529999732971193,9.640000343322754,9.25,9.279999732971193,4456500.0,0.03362250075533724,-1.5161355819576525,4.9999809265864315,58.21917002902177,48.12230406504917,-0.5509972085813857,-0.42285867097034036,-0.8864144955605404,-2.71717470141507,13.108124293655187,0.4200000762939471,-0.09355176441428092,0.46699957847595464,-0.37660409151447993,1.3106032484663892,0.04519774348073646,0.8888014134711728,-1.2777278980255122,89.42301784746545,47.088020146596996,0.4218018349952175,5,-0.40999937057495295,-0.6349999904632586,-0.9299997091293353,-2.049999713897707,-0.029999732971193183,4,0.051416656717965026,2.0344868409369314,9.220000267028807,-4.999968211078439,9.079999923706056,1.045455629176385,9.020000457763672,0.051416656717965026
6236,2009-06-01,9.899999618530273,10.029999732971193,9.56999969482422,9.6899995803833,3610300.0,0.038824752982834054,-1.044445480535515,0.8400001525878906,63.69229830228365,48.31716724360945,-0.8295146620318512,-0.7792554952005357,-1.2262249485917387,-3.0559249765220002,12.455782990987654,0.5,0.046066848767992497,0.8029994964599609,-0.11846593638499137,1.7244649293049132,0.3422667800374857,1.2637322128824362,-1.5922186432495096,90.90907878353771,44.39141505189256,0.4607327164224761,6,-0.5849995613098127,-0.9599997997283936,-1.2749998569488525,-2.4099998474121094,0.07999992370605469,0,0.0070707728480625676,-1.5161355819576525,9.529999732971193,2.0344868409369314,9.220000267028807,-4.999968211078439,9.079999923706056,0.0070707728480625676
6237,2009-06-02,9.779999732971193,10.079999923706056,9.609999656677246,9.829999923706056,4120000.0,-0.012121201028580941,-1.4102556578512875,-0.2380961031057988,73.14486751340372,50.07832661205631,-0.6615033581480976,-0.6899017483576042,-1.0616557828062358,-2.899946531441783,11.330801407487282,0.47000026702881037,0.09146178693124085,0.6799996376037623,-0.2503537049761224,1.610352980183647,0.21482296631381992,1.1451763088937046,-1.368885632229004,74.57626159764656,22.17365311344777,0.46517667128994217,6,-0.4399995803833008,-0.7799997329711932,-1.3049999475479144,-2.289999961853029,0.3800001144409162,1,0.0010225183184944253,-1.044445480535515,9.899999618530273,-1.5161355819576525,9.529999732971193,2.0344868409369314,9.220000267028807,0.0010225183184944253
6238,2009-06-03,9.479999542236328,9.779999732971193,9.31999969482422,9.770000457763672,2617800.0,-0.030674866965842318,1.967747294328978,5.799996185317286,72.1254277827603,52.33211175084766,-0.3304067935996091,-0.4391974233314091,-0.7460885190980981,-2.5597585056873005,9.856548137132107,0.46000003814697266,0.11118733441304407,0.39699945449829066,-0.4893434191537249,1.2833423281503062,-0.04617198232771713,0.8401708913242985,-0.9353745756570291,49.15252319529298,-9.47058546204638,0.44317143682600807,6,-0.13999938964843572,-0.4799995422363281,-1.0049997568130493,-1.989999771118164,0.8400001525878924,2,0.059071777073587795,-1.4102556578512875,9.779999732971193,-1.044445480535515,9.899999618530273,-1.5161355819576525,9.529999732971193,0.059071777073587795
6239,2009-06-04,9.880000114440918,9.93000030517578,9.5,9.520000457763672,2826000.0,0.042194155223580276,-1.1499984502814438,-1.2413742074662597,72.22221670327383,55.429857102640725,-0.6568207592422617,-0.8754176802559179,-1.1013745765861849,-2.9110890885481986,8.334008291684167,0.45000076293945135,0.0797124994092897,0.7915000438690178,-0.11395152289936128,1.696951610637397,0.33877426048482917,1.2442258272532065,-1.2125451512914776,75.9036352229873,13.433584344424098,0.45272578338418923,6,-0.5399999618530256,-0.8299999237060529,-1.4050003290176392,-2.390000343322754,0.7100000381469727,3,0.02226723324701685,1.967747294328978,9.479999542236328,-1.4102556578512875,9.779999732971193,-1.044445480535515,9.899999618530273,0.02226723324701685
6240,2009-06-05,9.8100004196167,10.010000228881836,9.649999618530273,10.0,2057800.0,-0.007084989272611919,2.428576618634793,-0.5277771155033153,68.81720797654577,59.4858887339895,-0.487600767077204,-0.7974744256921866,-0.981393775356425,-2.7880212119958614,8.402391973473119,0.3600006103515625,0.07455014083185141,0.6905003070831306,-0.2703428111727053,1.6513434253389665,0.21007874795521353,1.1709218662110477,-1.0295418596227304,64.4737601610201,0.2505462654345081,0.48042155912791784,6,-0.4700002670288068,-0.6700005531311017,-1.3350006341934204,-2.320000648498535,0.7399997711181641,4,0.0030580766246657287,-1.1499984502814438,9.880000114440918,1.967747294328978,9.479999542236328,-1.4102556578512875,9.779999732971193,0.0030580766246657287
6241,2009-06-08,9.739999771118164,9.8100004196167,9.470000267028807,9.710000038146973,2404200.0,-0.00713564174355763,2.999977560740292,-0.15789368013692787,63.706558588533134,62.40646226040032,-0.2809741756341122,-0.709507072484044,-0.8740901034763588,-2.6637029779253076,8.808653172839968,0.3400001525878924,0.1037189865728596,0.585999679565429,-0.41312385540754804,1.585123214538406,0.08643791207894047,1.0855614470519175,-0.8555779020272283,55.263151290345824,-5.437672502672804,0.49956176748648856,6,-0.25,-0.5999999046325666,-1.2649999856948853,-2.25,1.510000228881836,0,-0.02464063416406137,2.428576618634793,9.8100004196167,-1.1499984502814438,9.880000114440918,1.967747294328978,9.479999542236328,-0.02464063416406137
6242,2009-06-09,10.18000030517578,10.34000015258789,9.84000015258789,9.899999618530273,3743400.0,0.04517459388062206,-1.5000023841880648,9.333439298089397,68.66665882534699,65.68220808345416,-0.6024819414629068,-1.1145009096236507,-1.2738070797885488,-3.0419647720631016,9.522164172737796,0.6000003814697266,0.19001534387958152,0.9675002098083478,-0.12844184591398822,2.063442265530684,0.4195291819471798,1.5154712376695159,-1.199932191715634,84.31374748959354,25.115157636616487,0.547971027861168,6,-0.5600004196166974,-0.9100003242492658,-1.5425003767013532,-2.600000381469725,0.8499994277954137,1,-0.01964643977837266,2.999977560740292,9.739999771118164,2.428576618634793,9.8100004196167,-1.1499984502814438,9.880000114440918,-0.01964643977837266
6243,2009-06-10,10.229999542236328,10.369999885559082,9.949999809265137,10.329999923706056,3368700.0,0.004911516263425675,3.6666596024244478,-0.35714334371020134,71.28377126637317,67.98646410972692,-0.5276910601830291,-1.0813249019328044,-1.2782426416902108,-3.0310641230755992,10.533008873119483,0.4200000762939453,0.34284631185330383,0.9294994831085202,-0.19761065086368568,2.056609617080726,0.36594441612241724,1.493054550094623,-1.1139382248634089,84.44439970414894,25.361217395309808,0.5635550669861028,6,-0.4199995994567871,-0.9449996948242188,-1.4124997854232788,-2.4699997901916504,1.1000003814697266,2,-0.006842590220577538,-1.5000023841880648,10.18000030517578,2.999977560740292,9.739999771118164,2.428576618634793,9.8100004196167,-0.006842590220577538
6244,2009-06-11,10.5,10.65999984741211,10.229999542236328,10.300000190734863,4624000.0,0.026393007805027624,-1.529405329900117,-1.99999046329318,76.52731985065034,70.02070297879676,-0.6671915881715282,-1.2342483927166956,-1.501504004297793,-3.240211793932801,11.506843141950275,0.43000030517578125,0.47428065028132593,1.0849999427795414,-0.04093328681199715,2.21093317237108,0.5220333279837721,1.6479665575753106,-1.233466054444742,86.55462993015738,23.156261623769957,0.5629666147957694,6,-0.5100002288818359,-1.070000171661377,-1.662500262260437,-2.7200002670288086,1.0299997329711932,3,-0.017142886207217045,3.6666596024244478,10.229999542236328,-1.5000023841880648,10.18000030517578,2.999977560740292,9.739999771118164,-0.017142886207217045
6245,2009-06-12,10.260000228881836,10.380000114440918,9.960000038146973,10.34000015258789,3735300.0,-0.02285712105887272,4.250005960470162,-0.4,74.842763711916,71.25964357986703,-0.3495057921507829,-0.9101742219589255,-1.2291630669920526,-2.9318341163264394,12.470126558584733,0.5399999618530273,0.599731744038321,0.7620001792907711,-0.3556776409740152,1.8796779995555575,0.20316126915837884,1.3208390894231634,-0.798381057066619,66.38657482539344,-3.7839772254356205,0.5588389101323928,6,-0.2700004577636719,-0.8300004005432129,-1.3800004720687866,-2.4200005531311035,1.0399999618530291,4,0.032163734536487354,-1.529405329900117,10.5,3.6666596024244478,10.229999542236328,-1.5000023841880648,10.18000030517578,0.032163734536487354
6246,2009-06-15,10.050000190734863,10.18000030517578,9.880000114440918,10.06999969482422,1969000.0,-0.02046783951873843,1.499994039553545,0.24999403952986032,66.88524046818215,70.5641294637313,-0.12962165323074615,-0.6309231639933781,-1.0002009479333314,-2.6566975345439463,13.682215093259542,0.38000011444091797,0.6743443534563553,0.48750014305114675,-0.5993178146350076,1.574318100737301,-0.0559088357919304,1.030909121894224,-0.4206077243360813,25.609770280705995,-44.15548926887103,0.5434089788430774,6,-0.06000041961669922,-0.6200003623962402,-1.1525003910064697,-2.210000514984131,1.6300001144409162,0,0.04975124283688581,4.250005960470162,10.260000228881836,-1.529405329900117,10.5,3.6666596024244478,10.229999542236328,0.04975124283688581
6247,2009-06-16,9.710000038146973,10.079999923706056,9.550000190734863,10.029999732971193,6210900.0,-0.03383086031195681,1.5238077937883896,16.00038147918421,59.459458685436175,69.15679956402862,0.222838697631488,-0.25019465034787025,-0.6457657179053911,-2.2508009200178645,14.434526245543358,0.5299997329711932,0.6950413674777263,0.11349997520446742,-0.945362640875345,1.1723625912842799,-0.41593133283543793,0.6429312832443728,0.9499998092651367,14.414405126129912,-55.197641124953726,0.5294313080399061,6,0.35500001907348633,-0.2800002098083496,-0.7975002527236938,-1.765000343322754,2.5900001525878924,1,0.1585993775286243,1.499994039553545,10.050000190734863,4.250005960470162,10.260000228881836,-1.529405329900117,10.5,0.1585993775286243
6248,2009-06-17,9.81999969482422,10.109999656677246,9.4399995803833,9.68000030517578,5171700.0,0.011328491889299741,-1.1612876431663175,-0.4374985098824682,59.090899895702755,67.69776436318737,0.18566460349537373,-0.316568341095822,-0.7307278621956073,-2.2972679227337007,14.896670795670316,0.6700000762939453,0.6661378975742416,0.18549966812133967,-0.8465032859718296,1.217502622214509,-0.33050180892524494,0.7015011451679243,0.8178001594543431,31.14754354655781,-37.14488081881677,0.5160014770465848,6,0.23000001907348455,-0.3899998664855975,-0.8824998140335101,-1.8750000000000018,2.25,2,0.1232179303207841,1.5238077937883896,9.710000038146973,1.499994039553545,10.050000190734863,4.250005960470162,10.260000228881836,0.1232179303207841
6249,2009-06-18,9.729999542236328,9.960000038146973,9.56999969482422,9.779999732971193,2771000.0,-0.009164985273403703,-1.1081106159449345,-0.3571457765667611,53.24674922552684,65.96771339085196,0.28178193443540067,-0.1757209010912426,-0.6110616943883755,-2.145369847507565,15.277091944558684,0.39000034332275213,0.6167252835341337,0.057499551773071644,-0.9263246991039651,1.0413238026501084,-0.4344125736654476,0.5494116772115909,0.8598883010864249,30.85104224369003,-33.33225311558829,0.4919121254385188,6,0.32000017166137695,-0.2999997138977051,-0.709999680519104,-1.7849998474121094,2.3500003814697266,3,0.1644399236119578,-1.1612876431663175,9.81999969482422,1.5238077937883896,9.710000038146973,1.499994039553545,10.050000190734863,0.1644399236119578
6250,2009-06-19,9.68000030517578,9.960000038146973,9.630000114440918,9.899999618530273,2399300.0,-0.005138667976654077,-1.0625014901175405,4.399969482538169,46.01450552336326,64.00192971694418,0.34799699050078203,-0.06361340367763368,-0.5442609755286067,-2.032496345657444,16.345165528747884,0.3299999237060547,0.5911573695817207,-0.0339996814727801,-0.9385704023615844,0.8705710394160242,-0.48628504191718136,0.41828567897162117,0.8638920076293957,32.432498611374065,-27.198222639299004,0.45228536044440204,6,0.3699994087219256,-0.2500004768371564,-0.6950005292892438,-1.6350004673004133,2.2699995040893555,4,0.19111563734210235,-1.1081106159449345,9.729999542236328,-1.1612876431663175,9.81999969482422,1.5238077937883896,9.710000038146973,0.19111563734210235
6251,2009-06-22,9.25,9.6899995803833,9.25,9.65999984741211,2468900.0,-0.044421517729277715,-1.1463402152978721,1.8636414866961868,41.368084348281776,60.96875477504805,0.783583469824725,0.43350541010834576,-0.11564934883151068,-1.547391745348996,17.226452657036372,0.4399995803833008,0.5235660671824611,-0.49249997138977086,-1.28941171607649,0.30441177329694824,-0.8909558437331313,-0.09404409904641042,1.2497366035082997,0.0,-55.355022359027956,0.39845587234336,6,0.7049999237060547,0.38000011444091797,-0.26750028133392334,-1.1200001239776611,2.810000419616699,0,0.22162164224160708,-1.0625014901175405,9.68000030517578,-1.1081106159449345,9.729999542236328,-1.1612876431663175,9.81999969482422,0.22162164224160708
6252,2009-06-23,9.59000015258789,9.6899995803833,9.119999885559082,9.279999732971193,4035200.0,0.036756773252744956,1.2352960975965503,-0.7560988658249476,51.76849821163102,58.800391102298924,0.39235034735268925,0.14587690300960787,-0.4434445974828627,-1.8263979869750866,18.008948768489084,0.5699996948242188,0.4809894818087326,-0.18099980354309153,-0.9067053008399917,0.5447056937538086,-0.5438525521915416,0.18185294510535854,0.8347522547099118,47.4747854232292,-8.306876946143667,0.36285274864845035,6,0.2999997138977051,0.039999961853027344,-0.607500433921814,-1.3100004196166992,2.5799999237060547,1,0.21793536176575512,-1.1463402152978721,9.25,-1.0625014901175405,9.68000030517578,-1.1081106159449345,9.729999542236328,0.21793536176575512
6253,2009-06-24,9.920000076293944,9.970000267028807,9.59000015258789,9.649999618530273,2960200.0,0.03441083612673368,1.0540500136607194,0.8709680396481863,50.65789411768024,55.92601046530224,0.015368801497178453,-0.12434067356781675,-0.7581204796515646,-2.088874056850371,17.944072941533648,0.3800001144409162,0.47246021675631233,0.10700011253356756,-0.5436708294483061,0.7576710545154413,-0.2183353584573684,0.4323355835245035,0.4003721292647615,94.11762725936562,39.192496482989036,0.32533547099093646,6,-0.17000007629394354,-0.28999996185302557,-0.9375003576278669,-1.6350002288818342,2.159999847412111,2,0.23991936452989182,1.2352960975965503,9.59000015258789,-1.1463402152978721,9.25,-1.0625014901175405,9.68000030517578,0.23991936452989182
6254,2009-06-25,9.979999542236328,10.149999618530273,9.779999732971193,9.859999656677246,2507700.0,0.006048333213803714,-1.6428588458486386,0.4444432670707442,52.80526629705226,53.4773996414285,-0.14097479974996396,-0.13121079585345186,-0.7988813386617295,-2.0814329550318416,18.177748034412232,0.36999988555908025,0.4055843538309709,0.12899961471557653,-0.46187493408291935,0.7198741635140724,-0.1664376596836714,0.42443688911482447,0.24434287772240637,83.49513394498132,28.54774869005047,0.2954372743992483,6,-0.3299994468688965,-0.34999942779541016,-1.0399996042251587,-1.6949996948242188,1.9900007247924787,3,0.2094188625703648,1.0540500136607194,9.920000076293944,1.2352960975965503,9.59000015258789,-1.1463402152978721,9.25,0.2094188625703648
6255,2009-06-26,10.020000457763672,10.130000114440918,9.859999656677246,9.960000038146973,4501100.0,0.0040081079521152585,-1.0769171517545693,0.5000039736467746,54.666678110758454,52.119781601714756,-0.24428951162024148,-0.1397868115891132,-0.8223283657220151,-2.0597822331436335,17.91660851176139,0.2700004577636719,0.3226629605511633,0.1445004940032959,-0.43076063622895155,0.7197616242355434,-0.14313007111282872,0.4321310591194205,0.12999916076660156,87.37871898358661,31.129921091389164,0.28763056511612406,6,-0.38500070571899414,-0.3900003433227539,-1.167500615119934,-1.6200006008148193,1.9399995803833008,4,0.2055887596638042,-1.6428588458486386,9.979999542236328,1.0540500136607194,9.920000076293944,1.2352960975965503,9.59000015258789,0.2055887596638042
6256,2009-06-29,9.970000267028807,10.020000457763672,9.720000267028807,9.93000030517578,4778300.0,-0.004990038767525573,3.285706500636833,0.6666613685130732,45.97701023427872,50.621731773808364,-0.23113725388186346,-0.08882769997076778,-0.7573035033990951,-1.9493919674129714,16.93580708875493,0.30000019073486506,0.18686713503166885,0.09100027084350337,-0.4857383943175577,0.6677389360045645,-0.19736906173702806,0.3793696034240348,0.17999935150146662,82.52433027509328,28.59349665101493,0.28836933258053066,6,-0.3350005149841291,-0.34000015258788885,-1.1350003480911237,-1.5700004100799543,1.5799999237060582,0,0.19859573612894144,-1.0769171517545693,10.020000457763672,-1.6428588458486386,9.979999542236328,1.0540500136607194,9.920000076293944,0.19859573612894144
6257,2009-06-30,9.789999961853027,10.0600004196167,9.640000343322754,9.989999771118164,3768000.0,-0.018054192613318976,1.4705806455232149,-5.0,41.97081270085021,48.71949986326919,-0.0431312823567751,0.09692985473945015,-0.5566456318873136,-1.7111915767573507,15.764908703406844,0.4200000762939453,0.060194581372597256,-0.08950004577636683,-0.6658945600224548,0.4868944684697212,-0.37769730289940995,0.19869721134667628,0.3400001525878906,35.714285714285715,-13.763722954279459,0.288197257123044,6,-0.1550002098083496,-0.15999984741210938,-0.9625002145767212,-1.2100002765655518,1.5200004577636719,1,0.2318693020029401,3.285706500636833,9.970000267028807,-1.0769171517545693,10.020000457763672,-1.6428588458486386,9.979999542236328,0.2318693020029401
6258,2009-07-01,10.039999961853027,10.270000457763672,9.850000381469727,9.890000343322754,2952400.0,0.02553626159082034,-2.6521818453220107,-0.7499988079059676,41.544117775961595,47.41920747998416,-0.28903782355731167,-0.1148538304198432,-0.7842690316448966,-1.9288894049750525,15.377271394821562,0.48000049591064453,-0.016998834636900995,0.13249993324279785,-0.415909270720368,0.6809091372059637,-0.14170466873878595,0.40670453522438166,-0.9200000762939453,63.4919914078501,17.931286085290544,0.274204601981583,7,-0.3449997901916504,-0.26000022888183594,-1.2125002145767212,-1.4600002765655518,1.1899995803833008,2,0.2121514066268777,1.4705806455232149,9.789999961853027,3.285706500636833,9.970000267028807,-1.0769171517545693,10.020000457763672,0.2121514066268777
6259,2009-07-02,10.100000381469727,10.199999809265137,9.729999542236328,9.829999923706056,4226900.0,0.005976137434728246,1.0000040581945093,1.800007629413922,46.85039783974072,47.512084404026105,-0.32523623127825374,-0.16604027633294294,-0.8194447682636223,-1.9495239542569216,14.629755341631162,0.4700002670288086,-0.04467519232773931,0.181500339508057,-0.37337380381432084,0.7363744828304348,-0.09593673215313281,0.4589374111692468,-0.957000484466553,73.01586580745168,28.84652700034753,0.27743707166118925,7,-0.4050002098083496,-0.32000064849853516,-1.2225004434585571,-1.520000696182251,1.0499992370605469,3,0.19603955123298755,-2.6521818453220107,10.039999961853027,1.4705806455232149,9.789999961853027,3.285706500636833,9.970000267028807,0.19603955123298755
6260,2009-07-06,9.84000015258789,10.100000381469727,9.600000381469727,10.100000381469727,2710300.0,-0.025742595946714353,2.8461504603308514,-0.9629621780471672,45.94594694111856,48.0207358032302,-0.04487201076738323,0.10152809194574886,-0.5519586955083113,-1.6491943624354537,13.637225210265003,0.5,-0.08584474624175797,-0.07999987602233816,-0.6338002031953724,0.47380045115069613,-0.3569000396088562,0.19690028756417988,-0.6744602443695076,35.820857281943105,-10.25429552541685,0.2769001635865173,7,-0.14499998092651367,0.04999971389770508,-0.8625000715255737,-1.260000467300415,1.1999998092651367,0,0.2164634229076443,1.0000040581945093,10.100000381469727,-2.6521818453220107,10.039999961853027,1.4705806455232149,9.789999961853027,0.2164634229076443
6261,2009-07-07,9.5,10.010000228881836,9.5,9.850000381469727,2440400.0,-0.03455286049954698,-1.9142838458646,1.3461541283057623,45.94594694111856,47.37378566206215,0.3736089709115493,0.44546540671116475,-0.18344597463761048,-1.2662810448420547,13.108309997298239,0.5100002288818359,-0.10514782354704089,-0.408000040054322,-0.9880037148374328,0.17200363472878877,-0.6980018774458774,-0.11799820266276662,-0.31237088079071107,0.0,-48.011270306106596,0.2900018373915555,7,0.38500022888183594,0.3899998664855957,-0.4924999475479126,-0.9150002002716064,1.739999771118164,1,0.25894737243652344,2.8461504603308514,9.84000015258789,1.0000040581945093,10.100000381469727,-2.6521818453220107,10.039999961853027,0.25894737243652344
6262,2009-07-08,9.979999542236328,10.050000190734863,9.649999618530273,9.890000343322754,6155400.0,0.05052626760382406,2.4782583456688765,-0.2571402880638253,52.70269921959823,47.60098622894193,-0.050569273378162194,-0.053003459620393656,-0.627800315556609,-1.7070064564340584,11.697899920010288,0.5500001907348633,-0.08265963297573187,0.08199954032897949,-0.48500923467943124,0.6490083153373902,-0.20150484717522588,0.36550392783318486,-0.7707229962559516,62.33756582825946,11.689461156547978,0.2835043875042058,7,-0.09499931335449219,-0.08999967575073242,-0.8524996042251587,-1.2599997520446777,1.390000343322754,2,0.15731470145405724,-1.9142838458646,9.5,2.8461504603308514,9.84000015258789,1.0000040581945093,10.100000381469727,0.15731470145405724
6263,2009-07-09,10.15999984741211,10.380000114440918,10.039999961853027,10.149999618530273,4114100.0,0.01803610355030605,-1.9565289502927372,0.11111464326964851,57.04918268578351,48.0725324943565,-0.2156202018871607,-0.25140660004765003,-0.7554665881420703,-1.8461275517127902,10.321762588768,0.40000057220458984,0.0007180684270977622,0.2654998302459717,-0.2936904195279677,0.8246900800199111,-0.014095294640998901,0.5450949551329423,-0.9295088231960662,74.99997290698317,20.945168146776766,0.27959512488697,7,-0.2199997901916504,-0.26999998092651367,-0.9899997711181641,-1.4149999618530273,0.9899997711181641,3,0.11318903439723083,2.4782583456688765,9.979999542236328,-1.9142838458646,9.5,2.8461504603308514,9.84000015258789,0.11318903439723083
6264,2009-07-10,10.31999969482422,10.420000076293944,10.0,10.140000343322754,4326000.0,0.015748016714081547,1.2105260516138536,17.999523173755662,60.12656699769615,48.67918681512736,-0.36019774416322825,-0.4485820822727238,-0.8759907503353812,-1.958633626247627,8.432060341580224,0.42000007629394354,0.029186418925940316,0.4344996929168712,-0.08826522040112827,0.9572646062348706,0.17311723625787145,0.6958821495758709,-1.0435283069991819,89.13039421990521,31.004559912213622,0.2613824566590002,7,-0.35999965667724787,-0.4299998283386248,-1.1499996185302752,-1.5749998092651385,0.5799999237060529,4,0.08817828239554104,-1.9565289502927372,10.15999984741211,2.4782583456688765,9.979999542236328,-1.9142838458646,9.5,0.08817828239554104
6265,2009-07-13,10.59000015258789,10.59000015258789,10.09000015258789,10.380000114440918,2759100.0,0.026162835828288156,3.7619038968942013,1.1666710818414343,72.33332167732132,51.60766586435431,-0.6043999312771628,-0.7300207010173025,-1.1132027023602404,-2.182441207322089,7.242240687620012,0.5,0.04723025047550955,0.6880001544952385,0.09884910976526662,1.2771511992252105,0.39342463213025347,0.9825756768602236,-1.244917043454718,100.0,33.09558529227883,0.2945755223649858,7,-0.5450000762939453,-0.7000002861022949,-1.394999980926512,-1.8450002670288086,0.46000003814697266,0,0.05288002435066397,1.2105260516138536,10.31999969482422,-1.9565289502927372,10.15999984741211,2.4782583456688765,9.979999542236328,0.05288002435066397
6266,2009-07-14,10.550000190734863,10.619999885559082,10.40999984741211,10.5,2004500.0,-0.0037771445964760453,1.2105315993153607,0.2380961031057988,67.77776718140322,54.475105251082425,-0.5291172058796825,-0.6858028344122697,-1.052453423567293,-2.092499230416502,6.203322269894157,0.21000003814697266,0.05391092223339555,0.6230001926422126,-0.031413200252158546,1.2774135855365838,0.29579349619502615,0.9502068890893991,-1.1053237181253142,92.78353860266104,22.45389232119838,0.3272066964471859,7,-0.49000024795532227,-0.6600003242492676,-1.3100001811981183,-1.8050003051757812,0.4499998092651367,1,0.04644547509567709,3.7619038968942013,10.59000015258789,1.2105260516138536,10.31999969482422,-1.9565289502927372,10.15999984741211,0.04644547509567709
6267,2009-07-15,11.25,11.25,10.84000015258789,10.890000343322754,4395900.0,0.06635069162177687,1.2777791023267027,7.199965667855576,71.66122523787485,57.82145052462834,-1.1177834503804984,-1.3328500963309846,-1.7392610115333156,-2.7351054546573152,6.295542486664865,0.6999998092651367,0.07035708660069062,1.2460000038146966,0.373148626810881,2.118851380818512,0.8095743153127888,1.6824256923166043,-1.687791186095497,100.0,31.32942212582509,0.4364256885019077,7,-0.875,-1.065000057220459,-1.9350001811981201,-2.505000114440918,0.26000022888183594,2,-0.0008889092339410265,1.2105315993153607,10.550000190734863,3.7619038968942013,10.59000015258789,1.2105260516138536,10.31999969482422,-0.0008889092339410265
6268,2009-07-16,11.029999732971193,11.18000030517578,10.760000228881836,11.18000030517578,4619300.0,-0.019555579291449465,4.599979655025636,-0.4166686534900441,66.25386082801901,59.977390856659255,-0.8298511940582909,-1.0725415050854181,-1.5115767241674476,-2.456651833922349,6.550332924389796,0.48999977111816406,0.1199640473033412,0.9654997348785415,-0.014778914493637885,1.9457783842507208,0.4753604101924509,1.455639059564632,-1.2652559767352312,82.39997863769545,14.959997169977086,0.4901393246860899,7,-0.6549997329711932,-0.8449997901916522,-1.5849997997283953,-2.0099997520446795,1.030000686645506,3,0.030825037245608478,1.2777791023267027,11.25,1.2105315993153607,10.550000190734863,3.7619038968942013,10.59000015258789,0.030825037245608478
6269,2009-07-17,11.329999923706055,11.390000343322756,10.5,11.050000190734863,2412700.0,0.027198567361528703,3.4499953508443277,-1.8666577657403787,68.76789163204478,62.513162488984406,-1.0471461355991032,-1.313891577589981,-1.7986365668250919,-2.7063990702058227,6.566781778221409,0.8900003433227557,0.2116500550101854,1.185499906539917,0.06854030776102782,2.302459505318806,0.6270201071504733,1.7439797059293607,-1.3870254182184087,95.38458378357745,29.20816980082256,0.5584797993894444,7,-0.8849997520446777,-1.0749998092651367,-1.7825000286102295,-2.2950000762939453,0.7200002670288104,4,-0.015887052637940657,4.599979655025636,11.029999732971193,1.2777791023267027,11.25,1.2105315993153607,10.550000190734863,-0.015887052637940657
6270,2009-07-20,11.529999732971193,11.600000381469727,11.199999809265137,11.390000343322756,3611300.0,0.01765223394632809,1.85713993773888,0.49999829700852516,71.42855645723748,65.34456354633095,-1.0976373701984414,-1.4421263192822718,-1.9644071882881153,-2.8535147299569434,6.722837150398814,0.40000057220458984,0.2993202007621143,1.292999744415285,0.03989256404447694,2.546106924786093,0.666446154229881,1.919553334600689,-1.3844416101866326,94.11759520310063,28.76943843434198,0.6265535901854041,7,-0.9049997329711932,-1.1699995994567889,-1.8199999332427996,-2.34999990463257,0.7100000381469709,0,-0.05464008057514269,3.4499953508443277,11.329999923706055,4.599979655025636,11.029999732971193,1.2777791023267027,11.25,-0.05464008057514269
6271,2009-07-21,11.300000190734865,11.59000015258789,11.09000015258789,11.59000015258789,3925900.0,-0.01994792259869893,2.448276315659663,-2.07143732970026,70.46070474712647,67.31767527161186,-0.654258742220053,-1.107450918489162,-1.697632052045103,-2.5660027586052596,7.483142834543008,0.5,0.3658747055302456,0.960500192642213,-0.2880352895956424,2.2090356748800684,0.3362324515232853,1.5847679337611407,-0.9217313065606785,72.72726484566971,3.4806454099748265,0.6242677411189274,7,-0.5000000000000018,-0.9400000572204608,-1.5900003910064715,-2.0750002861022967,0.6499996185302699,1,-0.022123893431876485,1.85713993773888,11.529999732971193,3.4499953508443277,11.329999923706055,4.599979655025636,11.029999732971193,-0.022123893431876485
6272,2009-07-22,11.68000030517578,11.739999771118164,11.300000190734865,11.300000190734865,6200800.0,0.033628328143966435,-1.315786567752278,-1.3103453945745747,71.46596943599161,68.91954046607944,-0.8579798766814619,-1.3943334438108614,-2.0343931892525156,-2.893201440813348,8.11701564173482,0.439999580383299,0.4733655112674935,1.2360002994537336,-0.09550301100881597,2.567503609916283,0.5702486442224597,1.9017519546850075,-1.1062543814343062,95.16133249861166,24.14635095087324,0.6657516552312744,7,-0.8100004196166974,-1.2500004768371564,-1.970000505447386,-2.455000400543211,0.13999938964844105,2,-0.05821920268910008,2.448276315659663,11.300000190734865,1.85713993773888,11.529999732971193,3.4499953508443277,11.329999923706055,-0.05821920268910008
6273,2009-07-23,12.300000190734865,12.3100004196167,11.420000076293945,11.68000030517578,7300900.0,0.05308218059586389,1.7812495809050661,1.6315781548415516,75.1141524176188,70.58482773495973,-1.2767626686985327,-1.9256147773286099,-2.585649674532087,-3.451628101962191,9.206300006300841,0.8900003433227539,0.6363595166814058,1.7370001792907726,0.1940555716340402,3.279944786947505,0.9655278754624064,2.5084724831191387,-1.5163285744655877,99.44750129483661,27.50064485329078,0.771472303828366,7,-1.0999999046325701,-1.5850000381469744,-2.552500247955324,-3.045000314712526,-0.22000026702881037,3,-0.06422763817907151,-1.315786567752278,11.68000030517578,2.448276315659663,11.300000190734865,1.85713993773888,11.529999732971193,-0.06422763817907151
6274,2009-07-24,12.06999969482422,12.09000015258789,11.630000114440918,11.850000381469727,3678500.0,-0.018699227019841502,2.538458716942376,0.35483766768135666,75.63217639860166,70.95136714843531,-0.8631931755946542,-1.6137460929089809,-2.2797791973379393,-3.1725824061693064,9.996303443110286,0.6700000762939471,0.7510766946068657,1.4024996757507342,-0.2531747304962586,3.058174081997727,0.5746624726272369,2.2303368788742315,-0.9810623178854581,80.32781374901032,3.6538220995435324,0.8278372031234965,7,-0.7099995613098162,-1.35499954223633,-2.3299999237060565,-2.8149998188018817,-0.43999958038330256,4,-0.0008284403861095191,1.7812495809050661,12.300000190734865,-1.315786567752278,11.68000030517578,2.448276315659663,11.300000190734865,-0.0008284403861095191
6275,2009-07-27,12.079999923706055,12.149999618530273,11.850000381469727,12.020000457763672,2861600.0,0.0008285193980677175,2.000009536797734,0.2727256964011665,82.08954763578947,72.54156497670044,-0.7147763578595434,-1.5404848054175293,-2.224801767040397,-3.1297879410708624,10.861567438339343,0.2999992370605469,0.8489962212785365,1.3094999313354485,-0.430717518557886,3.049717381228783,0.43939120638878215,2.179608656282115,-0.7468499382317049,81.14750446155325,-5.0093825462877675,0.8701087249466671,7,-0.6749997138977051,-1.364999771118164,-2.3400001525878906,-2.825000047683716,-0.7600002288818342,0,-0.0024834216192598513,2.538458716942376,12.06999969482422,1.7812495809050661,12.300000190734865,-1.315786567752278,11.68000030517578,-0.0024834216192598513
6276,2009-07-28,11.949999809265135,12.050000190734865,11.699999809265135,11.890000343322756,3209700.0,-0.010761598945526862,1.6923082566115153,0.9999999999999408,76.83923316291065,73.11689919059332,-0.4082318594506624,-1.3223394420091203,-2.0351529699915165,-2.949927511313616,11.944783761393099,0.38000011444091975,0.9307585360572332,1.0804998397827124,-0.6929354094177764,2.853935088983201,0.19378221518246797,1.9672174643829567,-0.4214797369623149,64.35638329011876,-23.78846807319617,0.886717624600244,7,-0.5449995994567853,-1.2349996566772443,-2.210000038146971,-2.694999933242796,-0.6300001144409144,1,0.024267779621903074,2.000009536797734,12.079999923706055,2.538458716942376,12.06999969482422,1.7812495809050661,12.300000190734865,0.024267779621903074
6277,2009-07-29,12.0600004196167,12.199999809265135,11.619999885559082,11.760000228881836,3331800.0,0.009205072142869586,1.0000032885379715,5.000047684140551,76.38888704924004,74.24301321517343,-0.43723022468879513,-1.3213014781890884,-2.09170107712157,-3.009241309067013,13.361164685181137,0.5799999237060529,0.9614504105519153,1.0770004272460945,-0.6960980039066875,2.8500988583988764,0.19045121166970347,1.9635496428224855,0.25,71.91012319538636,-17.158140992562068,0.8865492155763912,7,-0.6550002098083496,-1.3450002670288086,-2.267500400543213,-2.8050005435943604,-0.11000061035156428,2,-0.009121111652089064,1.6923082566115153,11.949999809265135,2.000009536797734,12.079999923706055,2.538458716942376,12.06999969482422,-0.009121111652089064
6278,2009-07-30,12.170000076293945,12.75,12.079999923706055,12.199999809265135,4569100.0,0.009121032574619381,-5.380951948447101,-0.09999904632628401,76.05633500123305,75.05284025619434,-0.41182250741118054,-1.3318285400182752,-2.146835109901268,-3.0675595955043633,14.670117233562651,0.6899995803833008,1.0310183981322183,1.0805000782012932,-0.7099009846861488,2.8709011410887353,0.18529954675757132,1.9757006096450151,-0.5500001907348633,48.672578321550255,-38.71944736955114,0.8952005314437214,7,-0.25,-1.0450000762939453,-2.4100000858306885,-2.9150002002716064,0.22999954223632812,3,-0.02875927520752397,1.0000032885379715,12.0600004196167,1.6923082566115153,11.949999809265135,2.000009536797734,12.079999923706055,-0.02875927520752397
6279,2009-07-31,12.079999923706055,12.300000190734865,11.880000114440918,12.020000457763672,3513500.0,-0.0073952466740901945,-1.4705875753121984,-2.0000000000001186,72.10681602466761,75.12820243035327,-0.22824968414808922,-1.1445687422483175,-1.9989825149230978,-2.935616702547719,16.138523266401588,0.4200000762939471,1.030525776345831,0.8914999485015862,-0.8874563712145811,2.6704562682177535,0.0020217886435034416,1.780978108359669,-0.46000003814697266,40.70796385490311,-43.22664797349384,0.8894781598580833,7,-0.15999984741210938,-0.9549999237060547,-2.3899998664855957,-2.825000047683716,0.6099996566772461,4,0.0,-5.380951948447101,12.170000076293945,1.0000032885379715,12.0600004196167,1.6923082566115153,11.949999809265135,0.0
6280,2009-08-03,11.970000267028807,12.380000114440918,11.90999984741211,12.210000038146973,5786800.0,-0.009105931901653541,-1.6111081676768533,-4.000031789426866,70.63953278837135,75.1480722127138,-0.055062712335633535,-0.9136565978031026,-1.8273472825961168,-2.78612353584416,17.95194168309089,0.4700002670288086,1.0665570673595735,0.6750002861022928,-1.0169436255333757,2.3669441977379613,-0.17097166971554145,1.520972241920127,-0.32740037918090614,30.973481948972363,-49.700268866574675,0.8459719558178341,8,0.05499982833862482,-0.8450002670288068,-2.330000162124632,-2.715000391006468,0.7799997329711932,0,-0.02840435630769489,-1.4705875753121984,12.079999923706055,-5.380951948447101,12.170000076293945,1.0000032885379715,12.0600004196167,-0.02840435630769489
6281,2009-08-04,11.960000038146973,12.050000190734865,11.880000114440918,11.899999618530273,4206900.0,-0.0008354409907057603,-2.4000209809550506,-0.2500019868233854,62.909087125921374,74.19730751159489,0.06526757074417588,-0.7482742628870511,-1.749076440500879,-2.7364466770069136,19.596594851102154,0.1700000762939471,1.0692162731528931,0.5420000553131104,-0.9458682598678916,2.0298683704941123,-0.20193410227738973,1.2859342129036104,-0.2952521480560293,30.08850603135647,-46.15196553606077,0.7439341575905006,8,0.125,-0.8350000381469727,-2.327500104904175,-2.705000162124634,2.3199996948242205,1,-0.05351173422085631,-1.6111081676768533,11.970000267028807,-1.4705875753121984,12.079999923706055,-5.380951948447101,12.170000076293945,-0.05351173422085631
6282,2009-08-05,11.550000190734865,12.0,11.40999984741211,12.0,5499500.0,-0.03428092358732393,1.6222240118340436,-7.499944369387239,58.84354359361284,72.38946208670534,0.5083456072459036,-0.22622163504998305,-1.2851235198645483,-2.288911191294984,20.977467251523855,0.5900001525878906,1.033656766853543,0.053500175476075995,-1.2716934565864761,1.3786938075386281,-0.609096640555201,0.716096991507353,1.199999809265135,10.447785625425372,-62.32790704657303,0.6625968160312764,8,0.5299997329711896,-0.42500019073486506,-1.9175002574920672,-2.295000314712526,2.329999923706053,2,-0.0199134625205587,-2.4000209809550506,11.960000038146973,-1.6111081676768533,11.970000267028807,-1.4705875753121984,12.079999923706055,-0.0199134625205587
6283,2009-08-06,11.3100004196167,11.6899995803833,11.199999809265137,11.5600004196167,3822800.0,-0.020779200619467364,-1.0850999935069152,0.5555557910307974,49.652786401134605,69.50286319809788,0.6628515973936953,0.10998998185773701,-0.9947813563872074,-2.0053647608865433,21.815574413525383,0.48999977111816406,1.0138837271298602,-0.2439996242523197,-1.4159598001877107,0.9279605516830713,-0.8299797122200161,0.3419804637153767,1.413199577331543,9.322083212103578,-58.09067202513735,0.5859800879676955,8,0.6649994850158691,-0.18500041961669922,-1.6775004863739014,-2.0550005435943604,2.549999237060545,3,0.05658703500473661,1.6222240118340436,11.550000190734865,-2.4000209809550506,11.960000038146973,-1.6111081676768533,11.970000267028807,0.05658703500473661
6284,2009-08-07,11.229999542236328,11.550000190734865,11.18000030517578,11.539999961853027,3763700.0,-0.007073463696925519,1.242417586863602,1.2400016784667969,44.565216264562935,65.33349304573937,0.6829916928820747,0.27580180758256034,-0.8688430727790823,-1.8887062023389145,22.787024972103247,0.3699998855590856,0.9557366545386046,-0.36950049400329554,-1.402115476401617,0.663114488395026,-0.8858079852024563,0.1468069971958652,1.4322724472045891,4.166603750642879,-57.39507653251147,0.516307491199161,8,0.7350006103515625,-0.10499954223632812,-1.492499589920044,-1.9749996662139893,2.510000228881836,4,0.10418522920624751,-1.0850999935069152,11.3100004196167,1.6222240118340436,11.550000190734865,-2.4000209809550506,11.960000038146973,0.10418522920624751
6285,2009-08-10,11.149999618530273,11.260000228881836,11.050000190734863,11.149999618530273,2756000.0,-0.007123769097689858,-1.1000123978370542,-0.0,47.12642754180541,62.03207019894991,0.6897303890617046,0.42151803548881617,-0.7528819574684729,-1.7778898051580612,23.310482324397153,0.21000003814697266,0.8083952326360162,-0.477500391006469,-1.4214200713801244,0.46641928936718635,-0.9494602311932958,-0.00554055081964222,1.4233360698547362,9.999942779540998,-48.07774756398837,0.4719598401868277,8,0.7500004768371582,-0.024999618530273438,-1.4124996662139893,-1.8949997425079346,2.6500005722045916,0,0.1381165932323163,1.242417586863602,11.229999542236328,-1.0850999935069152,11.3100004196167,1.6222240118340436,11.550000190734865,0.1381165932323163
6286,2009-08-11,11.039999961853027,11.25,10.859999656677246,11.079999923706056,3296800.0,-0.009865440398261205,1.0526327677377094,-100.0,36.324785453946795,57.58050335502844,0.7342901759656328,0.6009188829619756,-0.6193859000559137,-1.638837508539595,23.637805488297637,0.3900003433227539,0.6640479628596907,-0.6120000362396247,-1.4585809220397241,0.23458084956047465,-1.0352904791396735,-0.18870959333957593,1.4114688867199714,15.789495698846473,-36.044255018361106,0.4232904429000493,8,0.7649998664855957,0.08500003814697266,-1.247499942779541,-1.7850000858306885,2.5500001907348633,1,0.15489130833837028,-1.1000123978370542,11.149999618530273,1.242417586863602,11.229999542236328,-1.0850999935069152,11.3100004196167,0.15489130833837028
6287,2009-08-12,11.239999771118164,11.449999809265135,11.079999923706056,11.149999618530273,4853300.0,0.018115924814873674,-2.2173967127195717,-2.250005960470062,22.395837213841958,51.618225823096104,0.4534232847903681,0.4217550699593424,-0.789212301602106,-1.8008221840411966,22.894892307271185,0.4099998474121076,0.4924364902532776,-0.4115002155303955,-1.2590920202511562,0.43609158919036517,-0.8352961178907758,0.012295686829984831,1.0523221582652589,45.78315052658913,-0.026633361098994612,0.4237959023603803,8,0.38000011444091797,-0.039999961853027344,-1.3524997234344482,-1.9849998950958252,2.320000648498535,2,0.2704626355655706,1.0526327677377094,11.039999961853027,-1.1000123978370542,11.149999618530273,1.242417586863602,11.229999542236328,0.2704626355655706
6288,2009-08-13,11.369999885559082,11.479999542236328,11.199999809265137,11.369999885559082,5556900.0,0.011565846716025785,1.5454600625959096,0.0,30.76924286146206,47.025162138295485,0.22127906366820227,0.3357468568932127,-0.877234902854255,-1.9047583479421561,22.36659847433628,0.2799997329711914,0.3625614095142371,-0.2985001087188728,-1.1063114606798603,0.5093112432421147,-0.7024057846993657,0.10540556726162009,0.7790898165537232,73.91301944111946,31.12825121923617,0.4039056759804934,8,0.25,0.005000114440917969,-1.4824998378753662,-2.115000009536743,2.579999923706053,3,0.22075639878147757,-2.2173967127195717,11.239999771118164,1.0526327677377094,11.039999961853027,-1.1000123978370542,11.149999618530273,0.22075639878147757
6289,2009-08-14,11.149999618530273,11.399999618530273,11.010000228881836,11.369999885559082,4154700.0,-0.019349188148034102,1.7857125827228109,-100.0,27.093596290537064,42.186724749647226,0.33021077492984396,0.5708376698836304,-0.6298432464597692,-1.6477334532781533,22.368950063992322,0.3899993896484375,0.2147710931712261,-0.5095003604888912,-1.336962739099551,0.3179620181217686,-0.9232315497942203,-0.09576917118356221,0.870181079038975,46.774196029330106,8.476799727029466,0.4137311893053296,8,0.30500030517578125,0.22500038146972656,-1.234999656677246,-1.859999656677246,2.7200002670288086,4,0.24304933909084636,1.5454600625959096,11.369999885559082,-2.2173967127195717,11.239999771118164,1.0526327677377094,11.039999961853027,0.24304933909084636
6290,2009-08-17,10.899999618530273,10.989999771118164,10.800000190734863,10.920000076293944,5718200.0,-0.022421525430774247,1.374997019764919,0.0909110613081714,25.581397411950434,38.03920367031712,0.46094257192629406,0.812897319562687,-0.35253548318610584,-1.3592319331416487,22.049977492376733,0.34999942779541016,0.04462381679545402,-0.728000354766845,-1.621547033631467,0.16554632409777703,-1.174773694199157,-0.2812270153345331,1.0041629749497751,14.705812229762802,-19.45691967200403,0.4467733394323111,8,0.5000004768371582,0.5200004577636719,-0.9749996662139893,-1.609999656677246,2.760000228881836,0,0.26055048183302865,1.7857125827228109,11.149999618530273,1.5454600625959096,11.369999885559082,-2.2173967127195717,11.239999771118164,0.26055048183302865
6291,2009-08-18,11.050000190734863,11.149999618530273,10.960000038146973,11.010000228881836,7870200.0,0.013761520867357158,-1.7142730635349896,-1.9999523173757259,26.94063966709372,34.494436567370556,0.18806021396828676,0.6779667698401131,-0.4706655700567026,-1.475854725174992,21.901658189851638,0.25,-0.10476766812671912,-0.5654997825622559,-1.4849843991879403,0.3539848340634286,-1.025242090875098,-0.10575747424941362,0.7216629144157629,36.76474094394213,7.072072168629916,0.45974230831284224,8,0.19499969482421875,0.5299997329711914,-1.0825002193450928,-1.7100000381469727,2.1700000762939435,1,0.248868773984801,1.374997019764919,10.899999618530273,1.7857125827228109,11.149999618530273,1.5454600625959096,11.369999885559082,0.248868773984801
6292,2009-08-19,11.0,11.0600004196167,10.68000030517578,10.829999923706056,3345100.0,-0.004524904060796975,1.6206821709505266,4.2500059604701175,22.53522324922497,31.48137399493615,0.16968219000270324,0.710856997597709,-0.4029035027056409,-1.3938656909435672,21.65449223479195,0.38000011444091975,-0.2539118700305387,-0.5814999580383304,-1.5403871106730769,0.377387194596416,-1.0609435343557045,-0.10205638172095632,0.6550635554207354,40.000000000000135,12.183201065755533,0.4794435763173734,8,0.11500024795532227,0.625,-1.0250000953674316,-1.570000171661377,1.9399995803833008,2,0.23545455932617188,-1.7142730635349896,11.050000190734863,1.374997019764919,10.899999618530273,1.7857125827228109,11.149999618530273,0.23545455932617188
6293,2009-08-20,11.510000228881836,11.59000015258789,10.93000030517578,10.93000030517578,5624300.0,0.046363657171075934,-1.2758618421701606,3.41176272593661,38.823540411463526,30.843410011258435,-0.3452738155353927,0.14612949824833876,-0.8904612677939525,-1.866670629187512,20.434090622276646,0.6599998474121112,-0.35576306164877103,-0.03199973106384313,-0.9293785273912807,0.8653790652635944,-0.4806891292275619,0.41668966709987565,-0.8299999237060565,91.20879811864131,62.336626462173555,0.44868939816371894,8,-0.375,0.11499977111816406,-1.2300002574920654,-1.7850003242492676,1.7199993133544922,3,0.1781060078166492,1.6206821709505266,11.0,-1.7142730635349896,11.050000190734863,1.374997019764919,10.899999618530273,0.1781060078166492
6294,2009-08-21,12.0600004196167,12.079999923706055,11.529999732971193,11.699999809265135,6005000.0,0.04778455080780608,1.7500035762820882,0.6206907891491591,51.505018429187686,31.329920109856463,-0.8550774396272818,-0.42652645604449546,-1.4198694829330165,-2.3773367445049143,19.451657868894877,0.5699996948242188,-0.40720887668364014,0.5185004234313961,-0.3776500692612714,1.4146509161240637,0.07042517708506146,0.9665756697777308,-1.3800001144409197,98.57146360437218,67.0749077229627,0.44807524634633394,8,-0.6800003051757812,-0.4350004196166992,-1.7800004482269287,-2.335000514984131,0.9399995803833008,4,0.15671636184806248,-1.2758618421701606,11.510000228881836,1.6206821709505266,11.0,-1.7142730635349896,11.050000190734863,0.15671636184806248
6295,2009-08-24,12.050000190734865,12.31999969482422,11.989999771118164,12.1899995803833,4540400.0,-0.0008292063460932919,-1.5384587169423898,-0.3888865341414758,51.505018429187686,33.01661266266101,-0.7867182763851535,-0.4415262488578531,-1.3812318263746004,-2.333888442002502,18.454256623214736,0.32999992370605646,-0.40799179251281004,0.5100001811981212,-0.38244794533171245,1.4024483077279548,0.06377611793320526,0.9562242444630371,-1.3139999008178744,83.53660947720023,49.71958131815127,0.44622406326491676,8,-0.5500001907348651,-0.33500003814697443,-1.7000000476837176,-2.255000114440918,1.189999580383299,0,0.15103731668183684,1.7500035762820882,12.0600004196167,-1.2758618421701606,11.510000228881836,1.6206821709505266,11.0,0.15103731668183684
6296,2009-08-25,12.239999771118164,12.399999618530273,12.050000190734865,12.100000381469727,3647800.0,0.015767599782229746,-1.9166646798433078,-1.0000000000000127,62.454859725596684,37.46761516396709,-0.8812721685514262,-0.6415799328608074,-1.5330257609742954,-2.494743722310286,17.89820427570103,0.3499994277954084,-0.3783059022050601,0.6854997634887692,-0.24366479727359547,1.6146643242511338,0.22091748310758774,1.1500820438699506,-1.408959516906739,90.69767957639102,51.697029827329075,0.46458228038118227,8,-0.6999998092651367,-0.5249996185302734,-1.747499704360962,-2.3399996757507324,-0.09000015258789062,1,0.11601308029797641,-1.5384587169423898,12.050000190734865,1.7500035762820882,12.0600004196167,-1.2758618421701606,11.510000228881836,0.11601308029797641
6297,2009-08-26,11.949999809265135,12.359999656677244,11.8100004196167,12.1899995803833,6487100.0,-0.02369280778397731,-1.1153875779905957,-1.7142915531335277,61.347500461618665,40.86519934176227,-0.5363726481579683,-0.37971148642006547,-1.1964413624863415,-2.177468927519948,16.85868354539024,0.5499992370605451,-0.35518401040592273,0.40099983215331925,-0.5167986355198284,1.318798299826467,-0.05789940168325458,0.8598990659898931,-0.9934428059082023,69.38775377804411,25.532784652170903,0.4588992338365735,8,-0.4099998474121076,-0.23499965667724432,-1.3699996471405012,-2.0499997138977033,-0.050000190734861505,2,0.106276190630481,-1.9166646798433078,12.239999771118164,-1.5384587169423898,12.050000190734865,1.7500035762820882,12.0600004196167,0.106276190630481
6298,2009-08-27,11.81999969482422,11.979999542236328,11.600000381469727,11.789999961853027,8145800.0,-0.010878670838146975,1.1714273258111014,-0.12499900658831282,60.27874529725726,44.55243812028673,-0.37529332838809637,-0.2922613545152952,-1.02395311418225,-2.016202227595734,14.792116030732833,0.37999916076660156,-0.29183053643633095,0.2884997367858908,-0.5920331568839892,1.1690326304557708,-0.15176671004904918,0.7287661836208308,-0.7479672822534198,33.33333333333341,-14.89992528983813,0.4402664468349402,8,-0.2799997329711932,-0.1049995422363299,-1.169999837875368,-1.8499999046325701,0.17000007629394354,3,0.09475464589474636,-1.1153875779905957,11.949999809265135,-1.9166646798433078,12.239999771118164,-1.5384587169423898,12.050000190734865,0.09475464589474636
6299,2009-08-28,12.079999923706055,12.229999542236328,11.859999656677244,11.90999984741211,4028200.0,0.021996635837112866,-1.7407352463301033,5.666719649044392,65.2459009217181,48.95960517692758,-0.5470253727322891,-0.5821064855996276,-1.2346665527277843,-2.240551801209378,13.346813287937053,0.4099998474121076,-0.20501463599944358,0.548499965667725,-0.332032928002155,1.429032859337605,0.10823351883278498,0.988766412502665,-0.9017301346584965,60.0,6.644192909502799,0.4402664468349402,8,-0.5399999618530273,-0.36499977111816406,-1.122499704360962,-1.8249998092651367,0.26000022888183594,4,0.09519864451931737,1.1714273258111014,11.81999969482422,-1.1153875779905957,11.949999809265135,-1.9166646798433078,12.239999771118164,0.09519864451931737
6300,2009-08-31,11.630000114440918,12.020000457763672,11.56999969482422,12.020000457763672,4429600.0,-0.03725164007510029,1.3076941887050735,-2.294118637031718,58.70206381794789,52.48865230480026,0.019461292086875304,-0.16747098632453827,-0.7379809319185036,-1.7635429997459902,11.484933006066072,0.5100002288818342,-0.1562651356351772,0.11550016403198171,-0.7422197135140092,0.9732200415779726,-0.3133597747410146,0.544360102804978,-0.35399193903474213,7.2289668833688685,-48.77697826321388,0.42885993877299555,8,-0.09000015258789062,0.08500003814697266,-0.5924999713897705,-1.375,0.38000011444091797,0,0.11779878521737586,-1.7407352463301033,12.079999923706055,1.1714273258111014,11.81999969482422,-1.1153875779905957,11.949999809265135,0.11779878521737586
6301,2009-09-01,11.31999969482422,12.010000228881836,11.270000457763672,11.630000114440918,5703600.0,-0.026655237881878513,-2.6097647209332075,0.7948721710743453,51.14285543013688,55.66727810267937,0.41548111465136905,0.09710229434672968,-0.3700720565072899,-1.4347682283063623,9.40172407404537,0.7399997711181641,-0.08010189587523797,-0.16250023841857697,-0.997696539816717,0.6726960629795631,-0.5800983891176461,0.25509791228049217,1.079999923706053,4.587089340100805,-50.53449344266218,0.41759815069906975,9,0.3450002670288068,0.3950004577636701,-0.2599995136261004,-1.0649995803833026,0.4900007247924787,1,0.16961131873279234,1.3076941887050735,11.630000114440918,-1.7407352463301033,12.079999923706055,1.1714273258111014,11.81999969482422,0.16961131873279234
6302,2009-09-02,11.31999969482422,11.619999885559082,11.25,11.260000228881836,5609400.0,0.0,-8.250005960470162,-0.19354640234542722,49.258157802169585,56.82668003498004,0.5203690000832264,0.08325633968487978,-0.32193055189244113,-1.4110131278934563,8.493974861967924,0.36999988555908203,0.029086515261958823,-0.1510002136230444,-0.9886135052781277,0.686613078032039,-0.5698068594505852,0.2678064322044964,1.0573999404907202,7.142829338928407,-43.71800129257405,0.41880664582754146,9,0.5050001144409162,0.3950004577636701,-0.2599995136261004,-1.0649995803833026,1.0900001525878888,2,0.07332155000724505,-2.6097647209332075,11.31999969482422,1.3076941887050735,11.630000114440918,-1.7407352463301033,12.079999923706055,0.07332155000724505
6303,2009-09-03,11.949999809265135,12.020000457763672,11.420000076293945,11.420000076293945,7636500.0,0.05565372185733941,-1.2641535236484358,8.833407508662328,60.58200851292722,57.83523448872889,-0.04543107965460891,-0.5231609602659812,-0.9061144433116031,-2.0138325657168092,8.30877544457472,0.7000007629394513,0.14891146664191623,0.4469999313354478,-0.41330860987023144,1.307308472541127,0.01684566073260818,0.8771542019382874,0.3823038406372081,71.42858533053571,19.222544094712802,0.4301542706028398,9,-0.12499999999999822,-0.23499965667724432,-0.8899996280670148,-1.494999408721922,0.2700004577636719,3,-0.00418411644626937,-8.250005960470162,11.31999969482422,-2.6097647209332075,11.31999969482422,1.3076941887050735,11.630000114440918,-0.00418411644626937
6304,2009-09-04,12.399999618530273,12.470000267028807,11.859999656677244,11.899999618530273,4645500.0,0.037656888405658506,-1.1034506572132188,0.943396701724715,68.84421424213835,59.76181180127897,-0.4940888091558442,-0.9286240704139281,-1.3060586192358734,-2.4323219820075703,8.415059234479994,0.6100006103515625,0.30472429743251617,0.838499736785888,-0.09927541034771536,1.7762748839194913,0.3696121632190863,1.3073873103526896,-1.1499996185302734,94.2622431822074,35.77132705824921,0.468887573566802,9,-0.5399994850158691,-0.8249993324279803,-0.8774995803833008,-1.7249994277954102,-0.3599996566772461,4,-0.0330645048407433,-1.2641535236484358,11.949999809265135,-8.250005960470162,11.31999969482422,-2.6097647209332075,11.31999969482422,-0.0330645048407433
6305,2009-09-08,12.6899995803833,12.729999542236328,12.380000114440918,12.619999885559082,4239600.0,0.023387094417298027,3.6666709052299633,0.1399993896484375,69.90290116001036,60.589371960658255,-0.7641122896723882,-1.1566369450251415,-1.5428906304874452,-2.6905617116274954,8.976100118044403,0.34999942779541016,0.4030619945543972,1.0514997005462643,0.008946691888695568,2.094052709203833,0.530223196217479,1.5727762048750495,-1.4155995750427248,97.29729903885064,34.56864215182648,0.5212765043287846,9,-0.6999998092651367,-0.9849996566772461,-1.1674995422363281,-2.0149993896484375,-0.19999980926513672,1,-0.027580728082643335,-1.1034506572132188,12.399999618530273,-1.2641535236484358,11.949999809265135,-8.250005960470162,11.31999969482422,-0.027580728082643335
6306,2009-09-09,12.75,13.109999656677244,12.619999885559082,12.899999618530273,7506900.0,0.004728165610773605,-1.3902436755086953,-2.142861035422343,71.18643519865522,61.6825869314401,-0.8316144321273793,-1.1404303648898182,-1.5463177792154497,-2.718769248687403,10.191270624404728,0.4899997711181623,0.4261381122369805,1.0260001182556149,-0.087919471028993,2.1399197075402228,0.4690403236133118,1.582959912897918,-1.4173760131835937,80.64517617598071,14.42014832446364,0.5569597946423038,9,-0.570000171661377,-0.8550000190734881,-1.1749999523162842,-2.0749998092651367,-0.7600002288818359,2,-0.058039197734757964,3.6666709052299633,12.6899995803833,-1.1034506572132188,12.399999618530273,-1.2641535236484358,11.949999809265135,-0.058039197734757964
6307,2009-09-10,14.279999732971193,14.380000114440918,13.3100004196167,13.449999809265135,19305100.0,0.11999997905656423,1.0776679252690193,-5.533346896735906,76.89319608078793,63.528637018499055,-2.2309548272259594,-2.5623779656745374,-2.9949962567972594,-4.204084005546845,11.483878303029282,1.630000114440918,0.4917559917634602,2.4039998531341578,0.8324984464603613,3.975501259807954,1.6182491497972595,3.189750556471056,-2.8407332059631365,96.6216087776699,32.17066057376144,0.7857507033368981,9,-1.4649996757507342,-1.7499995231628436,-2.674999713897707,-3.60499954223633,-2.8099994659423864,3,-0.17296914282508669,-1.3902436755086953,12.75,3.6666709052299633,12.6899995803833,-1.1034506572132188,12.399999618530273,-0.17296914282508669
6308,2009-09-11,13.880000114440918,14.579999923706055,13.699999809265135,14.56999969482422,9719200.0,-0.028011178292021488,1.4788734286201726,-0.8313248720582578,68.19999694824222,63.85686991033507,-1.6852346938493667,-2.070868376765919,-2.5247062255449784,-3.7620700989514866,12.837858496383511,0.8800001144409197,0.502096516042748,1.87850022315979,0.09107896531501325,3.665921481004567,0.9847895942374016,2.7722108520821784,-2.205474900438233,74.26471542115763,13.54609618316146,0.8937106289223883,9,-0.9650001525878906,-1.25,-2.2775001525878906,-3.2049999237060547,-2.2200002670288086,4,-0.10590779934500161,1.0776679252690193,14.279999732971193,-1.3902436755086953,12.75,3.6666709052299633,12.6899995803833,-0.10590779934500161
6309,2009-09-14,13.859999656677244,14.050000190734865,13.729999542236328,13.739999771118164,4266200.0,-0.0014409551584128044,-3.5714266251592544,-0.1739129833853217,68.06386610032499,64.89707016393253,-1.5490918292304325,-1.9367288091947916,-2.435132814877143,-3.6991064321185902,14.732457940168576,0.32000064849853693,0.542232153815835,1.722999763488767,-0.1984809555551461,3.64448048253268,0.7622594039668105,2.6837401230107236,-1.8949269717042228,67.27271229767464,9.050441544095243,0.960740359521957,9,-0.944999694824217,-1.2299995422363263,-2.30999970436096,-3.184999465942381,-1.949999809265135,0,-0.11832607722023614,1.4788734286201726,13.880000114440918,1.0776679252690193,14.279999732971193,-1.3902436755086953,12.75,-0.11832607722023614
6310,2009-09-15,13.739999771118164,13.890000343322756,13.609999656677244,13.869999885559082,4263400.0,-0.00865800061555333,2.294105767450705,-1.0833353201567366,65.18218459348962,66.45699562652727,-1.2273854368766592,-1.6791446965223962,-2.2371380751288825,-3.5437498490081367,16.416439822707797,0.28000068664551137,0.6005039968622672,1.4609998703002933,-0.4950206664381227,3.4170204070387094,0.4829896019310844,2.4390101386695022,-1.5134343622718394,57.14285019187829,2.903396023141177,0.9780102683692083,9,-0.8249998092651367,-1.109999656677246,-2.1949996948242188,-2.9149999618530273,-2.0999994277954084,1,-0.12372633461308935,-3.5714266251592544,13.859999656677244,1.4788734286201726,13.880000114440918,1.0776679252690193,14.279999732971193,-0.12372633461308935
6311,2009-09-16,13.800000190734865,13.949999809265135,13.550000190734865,13.949999809265135,5046900.0,0.004366842839606422,4.333341810460006,1.1538422037192992,69.63906573143166,68.72154095200082,-1.0042055211095953,-1.6048395232546415,-2.205877447410016,-3.5553910115583154,18.512910258397564,0.3999996185302699,0.6276824495511057,1.3835002899169933,-0.5952528640304369,3.3622534438644234,0.3941237129432782,2.3728768668907083,-1.338091330402568,38.58267420895702,-13.173011019081947,0.9893765769737155,9,-0.8000001907348651,-1.170000076293947,-2.2875001430511492,-2.9750003814697283,-2.659999847412111,2,-0.09492756532686264,2.294105767450705,13.739999771118164,-3.5714266251592544,13.859999656677244,1.4788734286201726,13.880000114440918,-0.09492756532686264
6312,2009-09-17,13.59000015258789,14.010000228881836,13.5600004196167,13.979999542236328,4905400.0,-0.015217393858296124,-1.0000042385632966,2.6000025431380394,68.4759928962227,69.59865032792256,-0.48985707759476327,-1.2552095699552197,-1.920649162988477,-3.297282893394982,20.17707728082981,0.4499998092651367,0.71420541022853,1.0440002441406246,-0.8827466757158255,2.970747163997075,0.08062678421239866,2.0073737040688506,-0.9162821859182184,3.8834924488416753,-48.128683055015244,0.9633734599282253,9,-0.37000036239624023,-0.9600000381469727,-2.125000238418579,-2.6550002098083496,-2.6000003814697266,3,-0.11773365441537875,4.333341810460006,13.800000190734865,2.294105767450705,13.739999771118164,-3.5714266251592544,13.859999656677244,-0.11773365441537875
6313,2009-09-18,13.5600004196167,13.779999732971193,13.420000076293945,13.59000015258789,4503900.0,-0.002207485845059254,-1.3225752863326465,0.07692251261786455,66.22807411972835,69.30796809209923,-0.23184241269119887,-1.1212410032432025,-1.8200215754234765,-3.211995261065203,21.842289166477137,0.35999965667724787,0.8701862303423411,0.9115005016326911,-1.001252086659031,2.8242530899244134,-0.044875792513170865,1.8678767957785531,-0.6956542572433886,22.222272681171535,-27.590645421359955,0.9563762941458612,9,-0.08000040054321289,-0.9300003051757812,-2.15000057220459,-2.625000476837158,-2.8900003433227557,4,-0.15412979999354381,-1.0000042385632966,13.59000015258789,4.333341810460006,13.800000190734865,2.294105767450705,13.739999771118164,-0.15412979999354381
6314,2009-09-21,13.949999809265135,14.1899995803833,13.489999771118164,13.5,5134600.0,0.028761016045710353,-1.9787209002680433,-15.000127157707288,75.77777438693573,69.96073178397982,-0.4233746412707493,-1.4360114668448265,-2.1385631525904945,-3.5517015294754035,22.87273701272999,0.6999998092651367,1.0637182807318304,1.2069999217987046,-0.7690366284099266,3.183036472007336,0.21898164669438813,2.195018196903021,-0.9140882707585494,68.83117848212083,13.068566431262738,0.9880182751043157,9,-0.3499999046325666,-1.319999694824217,-2.452499866485594,-3.014999866485594,-3.579999923706053,0,-0.16415770560312715,-1.3225752863326465,13.5600004196167,-1.0000042385632966,13.59000015258789,4.333341810460006,13.800000190734865,-0.16415770560312715
6315,2009-09-22,13.869999885559082,14.18000030517578,13.859999656677244,14.18000030517578,2854700.0,-0.0057347616343994545,1.0645175183582294,-0.688890113360134,79.85949047877803,70.92440459288235,-0.17700285813190497,-1.2782048794385403,-1.9952659706636595,-3.426632252344902,23.582283545732885,0.32000064849853516,1.1740669404824224,1.0360000133514404,-0.9730155925943365,3.0450156192972173,0.03149221037855199,2.040507816324329,-0.6796795085325495,58.44157130949477,-3.6376574306338725,1.0045078029728884,9,0.07500028610229492,-1.239999771118164,-2.4549999237060547,-2.934999942779541,-3.59999942779541,1,-0.14131218848730132,-1.9787209002680433,13.949999809265135,-1.3225752863326465,13.5600004196167,-1.0000042385632966,13.59000015258789,-0.14131218848730132
6316,2009-09-23,13.65999984741211,14.050000190734865,13.619999885559082,13.890000343322756,4311000.0,-0.015140594079284475,-1.7741917621108898,0.7419360792963838,76.11607580008598,70.83805789502658,0.19629837787499227,-1.008050700458016,-1.7218143251269566,-3.178393966114985,23.994051642129293,0.430000305175783,1.214706936350165,0.7549999713897702,-1.2659587602675746,2.775958703047115,-0.2554793944389022,1.7654793372184425,-0.33071151571762414,31.168821517878925,-36.29555570414378,1.0104793658286726,9,0.3400001525878906,-1.0299997329711914,-2.249999761581421,-2.7249999046325684,-3.2100000381469727,2,-0.14787697852515302,1.0645175183582294,13.869999885559082,-1.9787209002680433,13.949999809265135,-1.3225752863326465,13.5600004196167,-0.14787697852515302
6317,2009-09-24,13.220000267028807,13.949999809265135,13.109999656677244,13.75,5262800.0,-0.032210804194603315,-1.2399975585968437,2.304341696624405,64.80187355920671,70.4604886295782,0.5253731817687441,-0.4933202638651597,-1.244734274849744,-2.7103100858580245,24.59697399363097,0.8400001525878906,1.2220683468486335,0.25150036811828436,-1.7223741272913955,2.225374863527964,-0.7354368795865547,1.2384376158231234,1.3599996566772479,10.185242418730148,-54.432261367544136,0.9869372477048398,9,0.4299993515014666,-0.5900001525878888,-1.8075003623962385,-2.285000324249266,-2.7899999618530273,3,-0.15733735867567666,-1.7741917621108898,13.65999984741211,1.0645175183582294,13.869999885559082,-1.9787209002680433,13.949999809265135,-0.15733735867567666
6318,2009-09-25,12.9399995803833,13.210000038146973,12.81999969482422,13.029999732971193,5501800.0,-0.021180081769274883,-1.3636389908389592,0.1698116942122764,56.55339777733694,69.18154770480174,0.7353414177674811,-0.1318708800224151,-0.9230498805394269,-2.4051648780487263,25.502384705678242,0.4000005722045863,1.2166622849990283,-0.08450031280517578,-1.9833030962466527,1.8143024706363011,-1.0339017045259151,0.8649010789155636,1.6106003379821772,8.759116465919249,-49.95597765360369,0.9494013917207386,9,0.565000057220459,-0.1849994659423828,-1.5699994564056396,-2.0049996376037598,-2.6199998855590803,4,-0.15069550792113506,-1.2399975585968437,13.220000267028807,-1.7741917621108898,13.65999984741211,1.0645175183582294,13.869999885559082,-0.15069550792113506
6319,2009-09-28,13.229999542236328,13.479999542236328,13.020000457763672,13.050000190734865,2992400.0,0.022411126063146103,-2.833344592043933,-1.9999894036366126,56.55339777733694,68.2227936141181,0.3873074843806439,-0.34920208735705316,-1.1768082645585913,-2.6672803657079704,26.15614362716644,0.5399999618530273,1.036737934295763,0.14799966812133825,-1.6993268215131359,1.9953261577558123,-0.7756635766958979,1.0716629129385744,1.2513763671874987,30.147034074206996,-22.709157365480497,0.9236632448172368,9,0.27500009536743164,-0.3149995803833008,-1.8499994277954102,-2.294999599456787,-2.8199996948242188,0,-0.19349958839905268,-1.3636389908389592,12.9399995803833,-1.2399975585968437,13.220000267028807,-1.7741917621108898,13.65999984741211,-0.19349958839905268
6320,2009-09-29,13.0,13.479999542236328,12.989999771118164,13.279999732971193,2970800.0,-0.017384697671535276,-2.2666630638993177,-1.5555596763853745,52.9137535873946,66.364425598114,0.5602113852845925,-0.011913905104529832,-0.9189401145090752,-2.4011897364379955,27.460848932713834,0.48999977111816406,0.930194820693897,-0.15049986839294505,-1.8681786999400973,1.5671789631542072,-1.0093392841665203,0.7083395473806302,1.4149208608398425,14.634165252308637,-33.27320000325453,0.858839415773576,9,0.5049996376037598,-0.08500003814697266,-1.497499942779541,-2.065000057220459,-2.6700000762939435,1,-0.20230770111083984,-2.833344592043933,13.229999542236328,-1.3636389908389592,12.9399995803833,-1.2399975585968437,13.220000267028807,-0.20230770111083984
6321,2009-09-30,13.239999771118164,13.4399995803833,13.0,13.0,4559000.0,0.01846152085524344,-2.6666666666666665,-0.8571428571428517,32.666661792329705,62.38561103101476,0.25973578721199075,-0.10613866360155022,-1.1202931620874779,-2.601101038642293,29.440449915970113,0.4399995803833008,0.8243645965232798,-0.006500101089477184,-1.492395686579151,1.4793954844001966,-0.7494478938343132,0.7364476916553588,1.1111242430810542,37.168144580387526,-4.388117226779038,0.7429477927448366,9,0.2649998664855957,-0.3249998092651367,-1.6324996948242188,-2.304999828338623,-2.2699995040893572,2,-0.22432019370825607,-2.2666630638993177,13.0,-2.833344592043933,13.229999542236328,-1.3636389908389592,12.9399995803833,-0.22432019370825607
6322,2009-10-01,12.149999618530273,13.279999732971193,12.130000114440918,13.25,10274900.0,-0.08232629693586746,-1.0175442705893407,-4.583339293803495,26.558256197268463,57.97785348407478,1.25608112343118,1.1059330016873723,-0.015765784952098016,-1.4763050434591705,31.011207758206023,1.1499996185302752,0.7123425451219596,-1.138000249862671,-2.4312150861958113,0.15521458647046948,-1.7846076680292402,-0.4913928316961016,2.1398794228939444,1.4814453752780667,-34.45287939997731,0.64660741816657,10,1.010000228881836,0.7650003433227539,-0.5224995613098145,-1.2149996757507324,-0.1399993896484375,3,-0.13991768416785988,-2.6666666666666665,13.239999771118164,-2.2666630638993177,13.0,-2.833344592043933,13.229999542236328,-0.13991768416785988
6323,2009-10-02,11.899999618530273,12.25,11.800000190734865,11.949999809265135,9023900.0,-0.020576132333265162,-2.600012207077853,0.04545470308660759,24.99999391789204,52.335877876403266,1.3922578733239632,1.4250585418448853,0.22616843026130695,-1.1839874247004758,32.10218313023701,0.44999980926513494,0.5572836258191263,-1.3855002403259284,-2.68975218932899,-0.0812482913228667,-2.0376262148274584,-0.7333742658243985,2.260286687274947,5.952349190256298,-24.94310852831424,0.6521259745015305,10,1.0900006294250488,1.015000343322754,-0.27249956130981445,-0.9649996757507324,0.3200006484985334,4,-0.12352935802329446,-1.0175442705893407,12.149999618530273,-2.6666666666666665,13.239999771118164,-2.2666630638993177,13.0,-0.12352935802329446
6324,2009-10-05,11.989999771118164,12.18000030517578,11.6899995803833,12.020000457763672,5971900.0,0.00756303827503868,1.8000010899123349,0.6000114440481626,27.50642320591524,46.51887040164074,1.1119242941703913,1.3731704802254754,0.13639674135341018,-1.2265655328868927,32.58481250133434,0.4900007247924787,0.4133984136213886,-1.2750000953674316,-2.648884504336541,0.09888431360167793,-1.9619422998519873,-0.588057890882876,1.981463645481428,16.75978754906228,-10.368772267963053,0.6869422044845549,10,0.880000114440918,0.9250001907348633,-0.3624997138977051,-1.054999828338623,0.07999992370605646,0,-0.13928274463496526,-2.600012207077853,11.899999618530273,-1.0175442705893407,12.149999618530273,-2.6666666666666665,13.239999771118164,-0.13928274463496526
6325,2009-10-06,12.34000015258789,12.520000457763672,12.149999618530273,12.239999771118164,5336200.0,0.029191024866640713,-1.6428566562898073,-3.333269756500731,32.5358820017216,41.67662664626692,0.5834229625610678,1.0494082917394394,-0.2096258175879111,-1.5328543903340606,32.51167398770637,0.5300006866455078,0.2879127420206018,-0.9074997425079339,-2.320579724261872,0.5055802392460045,-1.614039733384903,-0.2009597516309647,1.4033168803900722,37.14288984026228,10.989665556454156,0.7065399908769695,10,0.4799995422363281,0.5749998092651367,-0.7125000953674316,-1.4050002098083496,-0.1700000762939453,1,-0.15640196769130754,1.8000010899123349,11.989999771118164,-2.600012207077853,11.899999618530273,-1.0175442705893407,12.149999618530273,-0.15640196769130754
6326,2009-10-07,12.010000228881836,12.300000190734865,11.899999618530273,12.229999542236328,4629300.0,-0.02674229494534075,1.2222216335353586,-2.199984741269145,31.62790460416298,37.9906300957065,0.7317031050070817,1.392522093742496,0.12479024821698737,-1.1631728493970375,32.067450480700785,0.4400005340576172,0.059636924253597456,-1.2004996776580814,-2.7042700766119356,0.3032707212957728,-1.9523848771350085,-0.4486144781811543,1.527985058836661,20.125825018173767,-8.479018744817456,0.7518851994769268,10,0.5749993324279785,0.9049997329711914,-0.38250017166137695,-1.075000286102295,0.010000228881835938,2,-0.13988345321890072,-1.6428566562898073,12.34000015258789,1.8000010899123349,11.989999771118164,-2.600012207077853,11.899999618530273,-0.13988345321890072
6327,2009-10-08,11.8100004196167,12.199999809265135,11.65999984741211,12.18000030517578,5299600.0,-0.01665277314351532,1.6341532628542994,1.681822910796486,30.425052921465422,35.08748066727633,0.7941770836985569,1.4735368569245182,0.3234270446096552,-0.9285626786562524,30.444093541807614,0.5399999618530256,-0.2004378839555283,-1.2769995212554939,-2.8162282970009507,0.2622292544899629,-2.0466139091282223,-0.5073851333827655,1.543186297368278,17.441914621812955,-11.475801478269481,0.7696143878727285,10,0.7599992752075195,1.1049995422363281,-0.12000036239624023,-0.8750004768371582,0.26999950408935547,3,-0.0711261746606403,1.2222216335353586,12.010000228881836,-1.6428566562898073,12.34000015258789,1.8000010899123349,11.989999771118164,-0.0711261746606403
6328,2009-10-09,12.40999984741211,12.43000030517578,11.779999732971193,11.8100004196167,8246100.0,0.050804352792299445,1.0312506984915564,-1.6216205766896228,33.54700667470226,32.53121498920581,0.12414627320215743,0.798712455325262,-0.27453761291146606,-1.490590431773807,28.429321749303625,0.6500005722045863,-0.4355261494927998,-0.6035000801086419,-2.123559263610538,0.9165591033932543,-1.36352967185959,0.15652951164230622,0.7400044452241232,87.20924043221376,60.72378606611991,0.7600295917509482,10,0.15999984741210938,0.5900001525878906,-0.6399998664855957,-1.4749999046325684,0.0,4,-0.0322320405679688,1.6341532628542994,11.8100004196167,1.2222216335353586,12.010000228881836,-1.6428566562898073,12.34000015258789,-0.0322320405679688
6329,2009-10-12,12.220000267028807,12.6899995803833,12.149999618530273,12.510000228881836,4345800.0,-0.015310200057973677,-1.5116203766337168,-0.4833337306980138,32.77661836972227,30.29375552057555,0.17412162411743637,0.9059987694054072,-0.0817677036048039,-1.2619014732412186,26.151234717736454,0.5399999618530273,-0.5900301337672573,-0.7114996910095233,-2.2161489522025537,0.7931495701835072,-1.4638243216060385,0.04082493958699196,0.7512034921805313,54.36898687354906,30.606945905950504,0.7523246305965148,10,0.32999944686889826,0.8999996185302752,-0.45000028610229315,-1.2850003242492658,0.2899999618530291,0,0.0,1.0312506984915564,12.40999984741211,1.6341532628542994,11.8100004196167,1.2222216335353586,12.010000228881836,0.0
6330,2009-10-13,12.039999961853027,12.31999969482422,12.0,12.18000030517578,3194800.0,-0.014729975551755481,-1.9090846038138418,0.4827598680640647,32.98319188831752,30.328925531240863,0.22755504629547296,1.003562387963047,0.10251458965572269,-1.0419496446818233,24.108768444616572,0.3199996948242205,-0.6924996972382917,-0.8065000057220466,-2.310911411807812,0.6979114003637186,-1.5587057087649292,-0.05429430267916402,0.7738593279406434,36.89322455887922,13.486953168285865,0.752205703042883,10,0.42999982833862305,1.0799999237060547,-0.32249975204467773,-0.9149999618530273,0.5200004577636719,1,0.00249167218158175,-1.5116203766337168,12.220000267028807,1.0312506984915564,12.40999984741211,1.6341532628542994,11.8100004196167,0.00249167218158175
6331,2009-10-14,12.489999771118164,12.550000190734865,12.149999618530273,12.399999618530273,7216300.0,0.03737539955904445,2.8095112669275917,-0.6428566562898155,42.34800239198339,32.08334177509808,-0.37997919847471096,0.47472814824293685,-0.3375635225168807,-1.4462611913682366,21.90150828654086,0.5100002288818377,-0.8151418694533223,-0.29100017547607493,-1.7334089527542016,1.1514086018020517,-1.0122045641151391,0.4302042131629893,0.19999980926513672,80.5825377557908,53.21108646314027,0.7212043886390637,10,-0.315000057220459,0.630000114440918,-0.6424999237060547,-1.364999771118164,-0.26000022888183594,2,-0.0256204724330088,-1.9090846038138418,12.039999961853027,-1.5116203766337168,12.220000267028807,1.0312506984915564,12.40999984741211,-0.0256204724330088
6332,2009-10-15,11.989999771118164,12.350000381469727,11.920000076293945,12.329999923706055,5669300.0,-0.04003202635409153,1.2631531395874116,-3.7777730682829653,40.48096157914744,33.80344929301535,0.10609506847108996,0.8945796915817041,0.17997023752354657,-0.9084454011340242,19.56896091185697,0.5699996948242188,-0.924810876100862,-0.7110001564025872,-2.1419203253423085,0.7199200125371341,-1.4264602408724478,0.0044599280672734665,0.5763998413085929,23.076931138414697,-6.374197978991919,0.7154600844698606,10,0.18499994277954102,1.130000114440918,0.0475001335144043,-0.684999942779541,0.15999984741210938,3,0.0025021423868392123,2.8095112669275917,12.489999771118164,-1.9090846038138418,12.039999961853027,-1.5116203766337168,12.220000267028807,0.0025021423868392123
6333,2009-10-16,11.470000267028807,11.880000114440918,11.18000030517578,11.869999885559082,7554600.0,-0.04336943402967752,2.3333318195648607,1.1764689382804752,33.14176409707383,34.42959828092185,0.6243407883906968,1.3175235219164225,0.7195596638181723,-0.3542279855836501,17.837767751330574,0.8099994659423846,-0.9961343133108933,-1.1264996528625506,-2.5979724420125336,0.3449731362874324,-1.862236047437543,-0.3907632582875582,1.0799999237060582,19.20530470540605,-9.73818899436074,0.7357363945749916,10,0.4649996757507342,1.4099998474121112,1.2024998664855975,0.46999979019165217,0.9600000381469727,4,0.05318218330218594,1.2631531395874116,11.989999771118164,2.8095112669275917,12.489999771118164,-1.9090846038138418,12.039999961853027,0.05318218330218594
6334,2009-10-19,11.65999984741211,11.779999732971193,11.369999885559082,11.65999984741211,3654600.0,0.016564915079336773,2.416668653490018,-0.0,37.0656315921837,34.9329037909732,0.42757170464430594,0.9983524678219844,0.5543407810959469,-0.510792835522583,15.594604277835622,0.40999984741211115,-0.9442279207901123,-0.8220000743865974,-2.203663316752287,0.5596631679790924,-1.5128316955694423,-0.13116845320375248,0.698200359344483,35.036465863677506,4.106014585917126,0.6908316211828445,10,0.27500009536743164,1.0250000953674316,1.1125001907348633,0.38000011444091797,0.8600006103515625,0,0.06432247082459952,2.3333318195648607,11.470000267028807,1.2631531395874116,11.989999771118164,2.8095112669275917,12.489999771118164,0.06432247082459952
6335,2009-10-20,11.90999984741211,12.239999771118164,11.81999969482422,11.960000038146973,7833400.0,0.021440823608199766,-2.652166701911117,-100.0,37.186895225159084,35.55056941552832,0.1231077636528628,0.6260850289035638,0.335116456131761,-0.7305147388637625,12.944169291934788,0.5799999237060547,-0.8508429275030664,-0.4740000724792477,-1.7116785806820456,0.7636784357235502,-1.0928393265806466,0.14483918162215126,-0.7299995422363299,53.28464257049358,22.187195100492783,0.6188392541013987,10,0.02500009536743164,0.7750000953674316,0.8625001907348633,0.13000011444091797,0.6199998855590838,1,0.050377866427941065,2.416668653490018,11.65999984741211,2.3333318195648607,11.470000267028807,1.2631531395874116,11.989999771118164,0.050377866427941065
6336,2009-10-21,11.640000343322756,12.050000190734865,11.619999885559082,12.0,4676900.0,-0.02266998384118546,-1.1499984502814615,7.19996566785554,44.164765318537206,37.07720412631408,0.37448437364883347,0.7768198648324951,0.636934905433483,-0.4374076260427646,10.863921227030984,0.430000305175783,-0.7803106009413199,-0.6429996013641333,-1.7666794659625698,0.48068026323430324,-1.2048395336633515,-0.08115966906491501,-0.43880004882812784,39.31624001291152,4.2878103092740645,0.5618399322992187,10,0.29499959945678533,1.0449995994567853,1.132499694824217,0.39999961853027166,0.6199998855590803,2,0.07903780491052115,-2.652166701911117,11.90999984741211,2.416668653490018,11.65999984741211,2.3333318195648607,11.470000267028807,0.07903780491052115
6337,2009-10-22,11.140000343322754,11.279999732971193,10.699999809265137,11.220000267028807,14616700.0,-0.04295532519351042,4.80003242511221,0.22222222222221838,41.77489601952268,37.99141405351635,0.8598752616945635,1.1731496743195553,1.1571522666122185,0.08494315610808911,10.237339103858856,0.940000534057619,-0.7667356185918468,-1.0389996051788337,-2.1823811624822493,0.1043819521245819,-1.6106903838305406,-0.4673088265271268,1.0999994277954102,28.57146395823154,-9.716232349512936,0.5716907786517078,10,0.5549993515014648,1.3049993515014648,1.674999713897705,0.8999996185302734,1.1700000762939453,3,0.09784552650996226,-1.1499984502814615,11.640000343322756,-2.652166701911117,11.90999984741211,2.416668653490018,11.65999984741211,0.09784552650996226
6338,2009-10-23,10.989999771118164,11.390000343322756,10.890000343322754,11.350000381469727,5974500.0,-0.013465041973225733,1.2727245141685384,4.500011920940424,39.31623565871002,38.718038196737204,0.8797848661547487,1.2327757624646267,1.3218530850001322,0.2614393216708457,10.099025767595974,0.5000000000000018,-0.7270830225332752,-1.0915001869201664,-2.292749764458785,0.10974939061845213,-1.6921249756894756,-0.4908753981508571,1.2192000007629389,18.831166820555026,-21.263446072348252,0.6006247887693095,10,0.6350002288818359,1.4549999237060547,1.9350001811981201,1.0500001907348633,2.1700000762939453,4,0.10555048876894446,4.80003242511221,11.140000343322754,-1.1499984502814615,11.640000343322756,-2.652166701911117,11.90999984741211,0.10555048876894446
6339,2009-10-26,10.670000076293944,11.199999809265137,10.56999969482422,11.0,5304200.0,-0.029117352273762886,-1.3773558424172285,0.9166649006061169,32.04300109354709,38.613572552873826,1.069236694691483,1.4241711042995018,1.6602300400775558,0.599955947110125,9.703140022024085,0.6300001144409162,-0.6702108249165626,-1.2834999084472667,-2.514661393325788,-0.052338423568745185,-1.8990806508865266,-0.6679191660080068,1.5090156963348402,5.98804652103031,-33.055608753122,0.6155807424392605,10,0.8899998664855993,1.7099995613098162,2.3849999904632586,1.4449996948242205,2.739999771118166,0,0.1649484738797813,1.2727245141685384,10.989999771118164,4.80003242511221,11.140000343322754,-1.1499984502814615,11.640000343322756,0.1649484738797813
6340,2009-10-27,10.369999885559082,10.720000267028807,10.15999984741211,10.619999885559082,7064000.0,-0.028116231357990906,1.4888865341414943,0.7575759327225923,32.25107076823869,37.49169126134664,1.237580049094733,1.5990182846492864,1.9835598422095977,0.9180342650607738,9.496322459468038,0.5600004196166974,-0.6825908369132296,-1.4520000934600823,-2.7711959099653978,-0.13280427695476682,-2.111598001712741,-0.7924021852074237,1.744655243957519,11.1111111111111,-29.072806409031266,0.659597908252658,10,0.8850002288818359,1.8000001907348633,2.745000123977661,1.9200000762939453,3.0500001907348633,1,0.20732889063948878,-1.3773558424172285,10.670000076293944,1.2727245141685384,10.989999771118164,4.80003242511221,11.140000343322754,0.20732889063948878
6341,2009-10-28,10.270000457763672,10.770000457763672,10.149999618530273,10.369999885559082,6977700.0,-0.009643146470489916,-2.6470518937385874,0.3999977111816406,32.96459313425865,36.65653921191455,1.1058476066978553,1.5442803493238202,2.101372178751568,1.0368315717610077,9.24513765017274,0.6200008392333984,-0.6840300896720404,-1.4034995555877678,-2.719254525447262,-0.0877445857282737,-2.061377040517515,-0.7456220706580208,1.727375354826659,9.677481378366204,-32.004123210411926,0.6578774849297468,10,0.9249992370605469,1.8299994468688965,3.0174996852874756,2.0199995040893555,3.3799991607666016,2,0.2200583422076734,1.4888865341414943,10.369999885559082,-1.3773558424172285,10.670000076293944,1.2727245141685384,10.989999771118164,0.2200583422076734
6342,2009-10-29,10.449999809265137,10.600000381469727,10.34000015258789,10.40999984741211,4395300.0,0.017526713094291324,-1.888901840068241,-0.4000019073595468,26.097546054937737,35.87384831834387,0.7648595952448822,1.296883012127008,1.943256509982131,0.8698420724263496,10.571115213776737,0.3299999237060547,-0.676046142892071,-1.1385002136230469,-2.5414035059692957,0.2644030787232019,-1.8399518597961713,-0.4370485674499225,1.3995859078003896,24.19354962756729,-11.244597567733795,0.7014516461731243,10,0.744999885559082,1.5999999046325684,2.8650002479553223,1.885000228881836,3.390000343322754,3,0.17320578494287853,-2.6470518937385874,10.270000457763672,1.4888865341414943,10.369999885559082,-1.3773558424172285,10.670000076293944,0.17320578494287853
6343,2009-10-30,10.43000030517578,10.789999961853027,10.25,10.420000076293944,7736900.0,-0.0019138281774536692,-2.0857107045738483,0.2500059604701619,27.226448779041306,34.78060578355027,0.6948968144926759,1.2660165409849249,1.9689171478114353,0.9020688658764691,11.318595270535885,0.5399999618530273,-0.7670824091107793,-1.0849997520446788,-2.570770756944299,0.4007712528549412,-1.827885254494488,-0.3421142495948697,1.2836185240069273,26.666727217405743,-6.11337720796616,0.7428855024498099,10,0.7649993896484393,1.3849992752075213,2.7099995613098162,2.0649995803833026,3.3299999237060565,4,0.18024928661871553,-1.888901840068241,10.449999809265137,-2.6470518937385874,10.270000457763672,1.4888865341414943,10.369999885559082,0.18024928661871553
6344,2009-11-02,10.31999969482422,10.5600004196167,10.050000190734863,10.489999771118164,5907500.0,-0.010546558689645713,2.290309481326524,-16.99961853900421,27.72019080415302,33.72874973677182,0.6647328182950556,1.311743828767531,2.0656865327608003,1.0194701137982118,12.022526536154832,0.5100002288818359,-0.8214452768058891,-1.1115003585815408,-2.6707616310695936,0.44776091390651196,-1.8911309948255681,-0.33186972233751355,1.2685295975062925,36.48643075677971,4.052011534159192,0.7796306362440265,11,0.7300004959106428,1.4450001716613752,2.8100001811981183,2.220000267028807,3.7100000381469727,0,0.27519382137309867,-2.0857107045738483,10.43000030517578,-1.888901840068241,10.449999809265137,-2.6470518937385874,10.270000457763672,0.27519382137309867
6345,2009-11-03,10.40999984741211,10.43000030517578,10.050000190734863,10.199999809265137,3533600.0,0.008720945276095904,2.0399893188884306,-1.235293787656107,20.285699182618927,31.07552016611423,0.37948884512791103,1.1275493132001504,1.9635505517913057,0.9413011900502983,13.352739256741541,0.3800001144409162,-0.7910430521235128,-0.9250001907348633,-2.486409798962878,0.6364094174931516,-1.7057049948488707,-0.14429538662085584,1.0246765347588394,48.64861730068845,21.383230773807256,0.780704804114007,11,0.3100004196166992,1.3550000190734863,2.799999952316284,2.130000114440918,3.3100004196166974,1,0.288184442264501,2.290309481326524,10.31999969482422,-2.0857107045738483,10.43000030517578,-1.888901840068241,10.449999809265137,0.288184442264501
6346,2009-11-04,10.329999923706056,10.739999771118164,10.31999969482422,10.68000030517578,4401000.0,-0.007684911131477179,-1.2702655332573953,-1.6666681804351309,23.051933173396705,28.995190960989124,0.2839877292787243,1.1333415302457617,2.0241096350397676,1.0361403617554306,14.135438594190807,0.42000007629394354,-0.8078698397028106,-0.9210000991821268,-2.510026928370463,0.6680267300062095,-1.7155135137762958,-0.12648668458795775,0.9662088393212844,37.837813456091254,9.627765404821751,0.7945134145941681,11,0.39000034332275213,1.4149999618530256,2.879999876022337,2.210000038146971,3.329999923706053,2,0.29912876819066825,2.0399893188884306,10.40999984741211,2.290309481326524,10.31999969482422,-2.0857107045738483,10.43000030517578,0.29912876819066825
6347,2009-11-05,10.970000267028807,11.0600004196167,10.460000038146973,10.65999984741211,8339000.0,0.06195550319937859,1.448977526406035,-0.8857145192669289,42.18749720603126,29.314220021802598,-0.42763329667207195,0.4502693737292258,1.381053479037936,0.42028032118486713,14.383316194582804,0.7300004959106428,-0.8363209615130955,-0.2389997482299826,-1.8101193061359506,1.3321198096759854,-1.0245595271829657,0.5465600307230005,0.20158763876928631,91.08909582252957,59.18959224183912,0.7855597789529837,11,-0.3450002670288068,0.6949996948242205,2.2399995326995867,1.6599998474121112,3.0599994659423864,3,0.24430257851099735,-1.2702655332573953,10.329999923706056,2.0399893188884306,10.40999984741211,2.290309481326524,10.31999969482422,0.24430257851099735
6348,2009-11-06,12.010000228881836,12.119999885559082,11.279999732971193,11.300000190734865,21058700.0,0.09480400515384035,-1.2399975585968603,2.290319603518138,54.32099317781297,31.789552475609916,-1.4614136817301624,-0.6548063165611584,0.3542105241209512,-0.5910430926294765,14.907128248284035,1.1499996185302752,-0.8768895540503383,0.8210001945495602,-0.6949625824212617,2.336962971520382,0.06301880606414834,1.578981583034972,-1.9600000381469727,94.68600614037351,60.57326994602285,0.7579813884854112,11,-0.9250001907348633,-0.6400003433227539,1.0274996757507324,0.619999885559082,1.510000228881836,4,0.15237301322486596,1.448977526406035,10.970000267028807,-1.2702655332573953,10.329999923706056,2.0399893188884306,10.40999984741211,0.15237301322486596
6349,2009-11-09,12.220000267028807,12.5,12.109999656677244,12.25,7174800.0,0.017485431652362493,-2.119990844761457,-0.04225314275966729,53.865342589128716,34.19113823348659,-1.5962912731348649,-0.911541564717842,0.1516971138177805,-0.7694172669597013,16.070802201393715,0.48999977111816406,-0.8614336615756457,1.031000232696531,-0.48496254427429086,2.546963009667353,0.2730188442111192,1.788981621181943,-2.12860008239746,88.57143858083901,54.53400769335418,0.7579813884854112,11,-0.9450001716613752,-0.8500003814697248,0.732499837875368,0.40999984741211115,1.75,0,0.12602290738144695,-1.2399975585968603,12.010000228881836,1.448977526406035,10.970000267028807,-1.2702655332573953,10.329999923706056,0.12602290738144695
6350,2009-11-10,12.06999969482422,12.279999732971193,11.90999984741211,12.119999885559082,4474100.0,-0.012275005640491554,-1.0000000000000095,1.6666878596177332,55.52698346466173,36.69807049242026,-1.318433486656053,-0.8002051872260214,0.3221027105054812,-0.5875436596781576,16.940576493482585,0.3699998855590838,-0.8215613908003814,0.8794996738433856,-0.6400635907312786,2.3990629384180497,0.11971804155605348,1.6392813061307177,-1.8822555175781268,80.27521812015951,44.96790239296901,0.7597816322873319,11,-0.7949995994567889,-0.6999998092651385,0.8225002288818342,0.5600004196166974,1.4500007629394513,1,0.1623860884592605,-2.119990844761457,12.220000267028807,-1.2399975585968603,12.010000228881836,1.448977526406035,10.970000267028807,0.1623860884592605
6351,2009-11-11,12.170000076293945,12.539999961853027,12.06999969482422,12.199999809265135,5938200.0,0.008285035956761888,-3.0869500317200163,0.5999923706345582,64.75644010120428,40.99350316422766,-1.252264862453396,-0.9754185599447247,0.2540838431588206,-0.6479000485604569,18.12907671220412,0.4700002670288068,-0.7082234359074349,0.9955000400543206,-0.4723085817733157,2.463308661881957,0.26159572914050244,1.7294043509681387,-1.889765666137695,82.21154331102896,44.1498192689227,0.7339043109138185,11,-0.875,-0.8000001907348633,0.6974997520446777,0.46000003814697266,1.7799997329711896,2,0.12736238134904543,-1.0000000000000095,12.06999969482422,-2.119990844761457,12.220000267028807,-1.2399975585968603,12.010000228881836,0.12736238134904543
6352,2009-11-12,12.020000457763672,12.369999885559082,11.960000038146973,12.079999923706055,3163100.0,-0.012325358881669968,-3.5555461365659307,2.0000000000001186,64.75645779649305,45.16350416616674,-0.9567531065386241,-0.8675351006908123,0.4349813566801153,-0.46415503726622376,19.167950928502332,0.4099998474121094,-0.5677886282570608,0.8440003871917732,-0.6273742909940285,2.315375065377575,0.10831304809887143,1.579687726284675,-1.6041801145056152,58.73020558489738,17.482637294267526,0.7356873390929008,11,-0.7250003814697266,-0.6500005722045898,0.729999303817749,0.6099996566772461,2.179999351501463,3,0.1364392119127722,-3.0869500317200163,12.170000076293945,-1.0000000000000095,12.06999969482422,-2.119990844761457,12.220000267028807,0.1364392119127722
6353,2009-11-13,12.079999923706055,12.149999618530273,11.850000381469727,12.020000457763672,2984700.0,0.004991635911596681,2.000009536797734,-1.0,71.82662611827939,50.06421920106967,-0.8471759997182069,-0.9270205865109453,0.38690413844490124,-0.49498678444513367,19.116644813150117,0.2999992370605469,-0.41184057625333637,0.873499870300293,-0.6479714395644898,2.3949711801650757,0.1127642153679016,1.6342355252326843,-1.5367288033323003,33.3332872620823,-11.863200797372393,0.760735654932391,11,-0.7849998474121094,-0.7100000381469727,0.6624999046325684,0.5500001907348633,2.060000419616701,4,0.16142382628980134,-3.5555461365659307,12.020000457763672,-3.0869500317200163,12.170000076293945,-1.0000000000000095,12.06999969482422,0.16142382628980134
6354,2009-11-16,12.40999984741211,12.550000190734865,12.149999618530273,12.1899995803833,4654300.0,0.027317874651510143,-1.6666687859415898,3.6667037543313095,81.28834992951306,56.84229150628013,-0.9493682052264827,-1.2626902361866676,0.058399842966528226,-0.7945619598843905,19.24900494884949,0.47000026702881037,-0.22084461065037608,1.165999794006348,-0.4373047335263447,2.7693043215390407,0.36434753024000166,1.9676520577726944,-1.7469249965495983,79.99994550430972,29.23229812045814,0.8016522637663461,11,-0.9749999046325666,-1.0399999618530273,0.375,0.2200002670288086,1.7899999618530256,0,0.0894440470587945,2.000009536797734,12.079999923706055,-3.5555461365659307,12.020000457763672,-3.0869500317200163,12.170000076293945,0.0894440470587945
6355,2009-11-17,12.510000228881836,12.520000457763672,12.300000190734865,12.329999923706055,2560200.0,0.008058048565615428,1.1999942779759116,0.8181822122616359,84.35582229830828,63.65383474238141,-0.8047891234216404,-1.3865231007423695,-0.04826105638071354,-0.863885918261273,20.20809781995187,0.22000026702880682,-0.020284594903870357,1.2360001564025875,-0.4405552963248667,2.9125556091300417,0.3977224300388613,2.0742778827663138,-1.6959713508295362,94.28571817826334,36.73746324727988,0.8382777263637268,11,-1.005000114440918,-1.2100000381469727,0.3249995708465576,0.11999988555908203,1.760000228881836,1,0.11670663560631023,-1.6666687859415898,12.40999984741211,2.000009536797734,12.079999923706055,-3.5555461365659307,12.020000457763672,0.11670663560631023
6356,2009-11-18,12.5600004196167,12.600000381469727,12.399999618530273,12.470000267028807,3950100.0,0.0039968177314200215,1.3529490962537445,0.5000000000000099,83.70606853533971,68.26700933452679,-0.5645682806811436,-1.4377810202717605,-0.10641237265194903,-0.8818091436457394,20.966162031522096,0.20000076293945312,0.20367609586577728,1.2400003433227536,-0.526888213696374,3.006888900341881,0.3565560648131907,2.1234446218323164,-1.6070938365497938,94.66667175292969,31.540235979199338,0.8834442785095638,11,-0.6200003623962402,-1.2350001335144043,0.234999418258667,0.06999969482421875,1.5199995040893555,2,0.07643312150273562,1.1999942779759116,12.510000228881836,-1.6666687859415898,12.40999984741211,2.000009536797734,12.079999923706055,0.07643312150273562
6357,2009-11-19,12.229999542236328,12.380000114440918,11.899999618530273,12.34000015258789,5476300.0,-0.026273954327657778,4.052622596998444,-1.2222269317170107,76.16276104043591,70.69387243037379,-0.041393543758587725,-1.077159712088907,0.16211067094089238,-0.5184504965876631,20.30593164378482,0.6600008010864258,0.45517629921961067,0.8554995059967041,-0.9547227125725541,2.6657217245659623,-0.04961160328792502,1.7606106152813332,-1.1123835793291406,50.66655476888021,-16.36657094027236,0.9051111092846289,11,-0.0049991607666015625,-0.9049992561340332,0.41750025749206543,0.40000057220458984,1.8800001144409162,3,0.14063780305868234,1.3529490962537445,12.5600004196167,1.1999942779759116,12.510000228881836,-1.6666687859415898,12.40999984741211,0.14063780305868234
6358,2009-11-20,12.149999618530273,12.229999542236328,11.979999542236328,12.149999618530273,3852800.0,-0.0065412859117267574,2.125002980235081,-0.0,76.8328296481252,73.24581543692896,0.06766993987322323,-0.9547501947242196,0.19133077114315,-0.40921113137197906,19.804493536523804,0.25,0.7057160470437402,0.7174995899200436,-1.1150468379437903,2.5500460177838775,-0.19877362401187249,1.6337728038519597,-0.884145213766832,35.71424678884584,-33.72946396134547,0.9162732139319166,11,0.07500076293945312,-0.8249993324279785,0.4975001811981201,0.48000049591064453,2.1500005722045916,4,0.16872430083111722,4.052622596998444,12.229999542236328,1.3529490962537445,12.5600004196167,1.1999942779759116,12.510000228881836,0.16872430083111722
6359,2009-11-23,12.43000030517578,12.550000190734865,12.220000267028807,12.40999984741211,4670200.0,0.02304532472729215,1.5384587169423687,100.0,78.05554407614986,75.7489888382054,-0.20049363016322097,-1.1553719944444847,-0.13659830334241896,-0.6590053772128481,19.085343497347452,0.4000005722045916,0.8615647835510494,0.9095002651214585,-0.9378475369135089,2.756848067156426,-0.01417363589602516,1.8331741661389422,-1.0307313027417102,75.71430128446141,3.4897801824953376,0.923673901017484,11,-0.2049999237060529,-1.1050000190734846,-0.02250027656554998,0.1999998092651385,1.7599992752075213,0,0.13757039389893988,2.125002980235081,12.149999618530273,4.052622596998444,12.229999542236328,1.3529490962537445,12.5600004196167,0.13757039389893988
6360,2009-11-24,12.520000457763672,12.59000015258789,12.369999885559082,12.399999618530273,3852900.0,0.007240559161564741,-1.4444432670707412,5.99990463475163,80.33239621468176,77.47965062859178,-0.24579644744691187,-1.1341913813302753,-0.27060066682294703,-0.7138176184239509,17.923183874768647,0.2200002670288086,0.898369983046388,0.8920003890991204,-0.9234027929997612,2.707403571198002,-0.015701201950319543,1.7997019801485603,-1.000658317426037,88.5714519266925,11.50164981534698,0.9077015910494405,11,-0.2950000762939453,-1.195000171661377,-0.21000051498413086,0.1099996566772461,2.2999992370605487,1,0.13418524681120858,1.5384587169423687,12.43000030517578,2.125002980235081,12.149999618530273,4.052622596998444,12.229999542236328,0.13418524681120858
6361,2009-11-25,12.529999732971193,12.729999542236328,12.479999542236328,12.579999923706055,2955700.0,0.0007986641247541559,-2.3333206177242873,-0.4166653421282535,76.17447495134031,78.7483192013526,-0.22278804954095932,-1.0184103787919252,-0.327327479533011,-0.6827847693290057,16.865988416829513,0.25,0.92496100793681,0.7889997005462668,-0.9502428450819416,2.528242246174475,-0.0806215722678374,1.658620973360371,-0.9025917685203488,75.90363522298767,0.5820975227174756,0.8696212728141041,11,-0.23999977111816584,-1.1399998664855975,-0.21999979019165217,0.10000038146972479,2.520000457763672,2,0.13886678067628977,-1.4444432670707412,12.520000457763672,1.5384587169423687,12.43000030517578,2.125002980235081,12.149999618530273,0.13886678067628977
6362,2009-11-27,12.260000228881836,12.399999618530273,12.010000228881836,12.0600004196167,1979200.0,-0.021548244999470056,-1.5999942779577396,-3.999980926586573,55.656106058893045,76.95159475030968,0.09480539953952238,-0.6385988053700231,-0.10138638671159583,-0.3805708327293118,15.444945308582717,0.5199995040893572,0.9510700832538763,0.4285001754760742,-1.2135432598273006,2.070543610779449,-0.3925215421756132,1.2495218931277616,-0.500281275096734,37.333424886067704,-34.07057332207383,0.8210217176516871,11,0.054999351501464844,-0.8700003623962402,0.04999971389770508,0.36999988555908203,2.6499996185302734,4,0.148450217034801,-2.3333206177242873,12.529999732971193,-1.4444432670707412,12.520000457763672,1.5384587169423687,12.43000030517578,0.148450217034801
6363,2009-11-30,12.3100004196167,12.329999923706055,11.93000030517578,12.210000038146973,3556800.0,0.004078318907129619,4.714305177111742,0.5000023841880648,52.19512444745076,73.71901414119165,0.09036459522544149,-0.5697435962578492,-0.1948052421029942,-0.40061288664534267,14.280802462220374,0.3999996185302752,0.9351501316550195,0.38450036048889125,-1.130025626910907,1.8990263478886895,-0.3727626332110088,1.1417633541887913,-0.4338477952174493,47.50005960470173,-20.83463094899878,0.7572629936998995,11,0.0049991607666015625,-0.9200005531311035,-0.24000072479248047,0.31999969482421875,2.429999351501465,0,0.14622251630407268,-1.5999942779577396,12.260000228881836,-2.3333206177242873,12.529999732971193,-1.4444432670707412,12.520000457763672,0.14622251630407268
6364,2009-12-01,13.15999984741211,13.1899995803833,12.390000343322756,12.4399995803833,8703600.0,0.0690495043721433,1.0512807972719969,7.19997520456236,69.81818459250705,72.10372106276928,-0.7175134765631253,-1.2607051856350857,-1.0918142353010651,-1.2179620728530551,13.254714812774754,0.8799991607666016,0.9535631304687033,1.092499780654908,-0.3171344275953718,2.5021339889051877,0.3876826765297672,1.7973168847800487,-1.22999954223633,97.61906744222131,29.522673000437237,0.7048171041251399,12,-0.6150002479553223,-1.5399999618530273,-1.125,-0.5299997329711914,1.8400001525878906,1,0.0866261669103996,4.714305177111742,12.3100004196167,-1.5999942779577396,12.260000228881836,-2.3333206177242873,12.529999732971193,0.0866261669103996
6365,2009-12-02,13.40999984741211,13.65999984741211,13.050000190734865,13.199999809265135,7819700.0,0.018996960706588517,-1.392158916026062,0.2916666114772037,71.37930921085082,70.73408113782608,-0.9235433052167128,-1.3433006735933262,-1.3843089830362594,-1.4378377592243865,12.36813618628329,0.6099996566772443,0.9548760831351135,1.1924997806549076,-0.10880115051959827,2.4938007118294134,0.5418493150676547,1.8431502462421605,-1.47999954223633,85.54912912422908,18.443495635657698,0.6506504655872526,12,-0.630000114440918,-1.554999828338623,-1.440000057220459,-0.8350000381469727,1.6000003814697266,2,0.058165528847617276,1.0512807972719969,13.15999984741211,4.714305177111742,12.3100004196167,-1.5999942779577396,12.260000228881836,0.058165528847617276
6366,2009-12-03,13.420000076293945,13.829999923706055,13.3100004196167,13.4399995803833,4772600.0,0.0007457292315902198,-3.33335055253778,-0.09523571645905252,75.36230982664549,70.64514211407158,-0.8925888632182613,-1.1699187077911937,-1.4307939411025927,-1.4167110103129552,12.148731982616104,0.5199995040893555,0.8953754098487909,1.048000001907349,-0.023105572994001733,2.1191055768086997,0.5124472144566727,1.5835527893580252,-1.2131998443603536,78.42105633003966,9.832323273760096,0.5355527874506756,12,-0.5399999618530273,-1.4800000190734863,-1.7074999809265137,-1.0500001907348633,1.2899999618530273,3,0.10432187858205277,-1.392158916026062,13.40999984741211,1.0512807972719969,13.15999984741211,4.714305177111742,12.3100004196167,0.10432187858205277
6367,2009-12-04,13.649999618530273,13.920000076293945,13.140000343322756,13.630000114440918,6791400.0,0.017138564897821063,1.7857112446632533,-1.0,76.79180087542733,70.6405833615496,-1.0057433141548788,-1.2530915172204367,-1.6811731620717651,-1.6251071324720847,12.424929118660257,0.7799997329711896,0.8217876745469468,1.1439995765686035,0.14314956692411585,2.144849586213091,0.6435745717463597,1.6444245813908474,-1.1510234420776388,86.43213624029913,12.830954335230842,0.5004250048222443,12,-0.7249994277954102,-1.6649994850158691,-2.00249981880188,-1.2849998474121094,1.4000005722045916,4,0.10256414735016173,-3.33335055253778,13.420000076293945,-1.392158916026062,13.40999984741211,1.0512807972719969,13.15999984741211,0.10256414735016173
6368,2009-12-07,13.84000015258789,14.06999969482422,13.600000381469727,13.600000381469727,5474800.0,0.013919453433514084,-2.916664679843294,12.000286109389156,75.62723720299375,70.37077148675448,-1.0401943799420543,-1.3691611577843634,-1.88073909684012,-1.7886673034459193,13.200489284469391,0.46999931335449396,0.75745670307799,1.2425001144409187,0.10702673593883283,2.3779734929430045,0.6747634251898749,1.8102368036919625,-1.0568191961669946,86.30954577269495,12.959359524000348,0.5677366892510431,12,-0.8400001525878906,-1.7800002098083496,-2.2175004482269287,-1.4750003814697266,1.489999771118164,0,0.07731211582567377,1.7857112446632533,13.649999618530273,-3.33335055253778,13.420000076293945,-1.392158916026062,13.40999984741211,0.07731211582567377
6369,2009-12-08,13.760000228881836,13.979999542236328,13.640000343322756,13.8100004196167,3716800.0,-0.005780341244511877,-1.3448223699138897,-0.20833432674502697,72.56317316657001,69.50752448140872,-0.8400321580804899,-1.2309860648713293,-1.8207803936781488,-1.6872139321837434,13.53354058496735,0.33999919891357244,0.7380277785227864,1.0855001926422112,-0.1469124723751385,2.317912857659561,0.46929386013353636,1.701706525150886,-0.7194555247802743,69.60788071959419,-1.0489053338155543,0.6162063325086751,12,-0.7600002288818359,-1.700000286102295,-2.255000591278076,-1.3950004577636719,1.0199995040893572,1,0.07122089578017143,-2.916664679843294,13.84000015258789,1.7857112446632533,13.649999618530273,-3.33335055253778,13.420000076293945,0.07122089578017143
6370,2009-12-09,14.029999732971193,14.039999961853027,13.670000076293945,13.739999771118164,4262600.0,0.019622056656847686,1.3870928046908408,-5.799977111903753,74.58193019868959,69.33057506444753,-0.9759439023419638,-1.419391358043523,-2.1006821999419376,-1.9371655818345932,14.228794141614365,0.36999988555908203,0.7355656810472855,1.2574996948242205,-0.07976958859931216,2.594768978247753,0.5888650531124551,1.926134336535986,-0.7835640307250991,95.6989258338247,26.9193048660441,0.668634641711766,12,-1.0299997329711932,-1.9699997901916522,-2.6224997043609637,-1.7149996757507342,0.8299999237060511,2,0.06913758271493475,-1.3448223699138897,13.760000228881836,-2.916664679843294,13.84000015258789,1.7857112446632533,13.649999618530273,0.06913758271493475
6371,2009-12-10,13.720000267028807,14.1899995803833,13.68000030517578,14.0,3858600.0,-0.02209547197737094,-1.8333320087843903,-0.9655164475955896,75.08420113997849,71.48925229567925,-0.5357287240424498,-1.0406715956149721,-1.812128514757493,-1.6050449265502866,14.696474742886526,0.5099992752075213,0.6987416461084734,0.8700002193450906,-0.49951747124435286,2.239517909934534,0.1852413740503689,1.5547590646398124,-0.30885176626708777,55.238128108526155,-15.178642488079973,0.6847588452947215,12,-0.6600003242492658,-1.465000629425047,-2.4775002002716047,-1.4050002098083478,0.9899997711181658,3,0.09402331900481742,1.3870928046908408,14.029999732971193,-1.3448223699138897,13.760000228881836,-2.916664679843294,13.84000015258789,0.09402331900481742
6372,2009-12-11,13.65999984741211,13.899999618530273,13.520000457763672,13.770000457763672,3307600.0,-0.004373208341758361,1.0540554473003207,0.3928596973443526,75.5932341468555,74.08904226227978,-0.28636870821913263,-0.8975233716448638,-1.7395739126416672,-1.5291151567631989,15.245802143141828,0.37999916076660156,0.6468955083784991,0.727999830245972,-0.6285995796073411,2.084599240099285,0.04970012531931545,1.4062995351726286,0.5299997329711914,20.895458653894057,-51.683942172055936,0.6782997049266564,12,-0.36999988555908203,-1.3350000381469727,-2.427499771118164,-1.3449997901916504,0.8400001525878906,4,0.07686677909691086,-1.8333320087843903,13.720000267028807,1.3870928046908408,14.029999732971193,-1.3448223699138897,13.760000228881836,0.07686677909691086
6373,2009-12-14,14.029999732971193,14.039999961853027,13.649999618530273,13.770000457763672,2369600.0,0.02708637552651072,1.7857193946887102,-2.363616659730908,76.3157969036308,74.81099918573797,-0.432176744395365,-1.1741426215199215,-2.084401864382711,-1.8907720733390008,16.075120888308067,0.3900003433227539,0.6471433135860529,1.0004997253417987,-0.37838567947758683,2.379385130161184,0.3110570229321059,1.6899424277514914,0.1599998474121076,76.11939448718614,3.7739231828634416,0.6894427024096927,12,-0.40999984741211115,-1.295000076293947,-2.8849997520446795,-1.7149996757507342,-0.21999931335449396,0,0.07270138825210526,1.0540554473003207,13.65999984741211,-1.8333320087843903,13.720000267028807,1.3870928046908408,14.029999732971193,0.07270138825210526
6374,2009-12-15,13.520000457763672,14.079999923706055,13.479999542236328,13.960000038146973,4935800.0,-0.03635062615211582,-1.3076875111185287,-1.6923107959901436,64.45087884191867,74.04117358918995,0.15003687746306937,-0.6078878152764471,-1.557539318565171,-1.3716382984603186,16.27938473844531,0.6000003814697266,0.7456884965288282,0.4350004196166992,-0.9281614415326196,1.798162280766018,-0.2465805109579602,1.1165813501913586,0.656599140167236,5.633931461714008,-61.988063248723485,0.681580930574659,12,0.14499950408935547,-0.5000004768371582,-2.2925004959106445,-1.205000400543213,0.42999935150146307,1,0.13387569561086932,1.7857193946887102,14.029999732971193,1.0540554473003207,13.65999984741211,-1.8333320087843903,13.720000267028807,0.13387569561086932
6375,2009-12-16,13.970000267028807,14.09000015258789,13.600000381469727,13.600000381469727,3648600.0,0.03328400843409218,-1.648648230675846,-0.8409096327700106,68.46155614308441,73.27442317990538,-0.23710749855292157,-0.9938553330286943,-1.996382420693406,-1.8099538210132948,16.499893652720015,0.5699996948242188,0.8745349361727683,0.8120002269744848,-0.5776244366579526,2.2016248906069222,0.11718789515826522,1.5068125587907044,0.17873532867431763,69.01418288248694,2.338976030625318,0.694812331816219,12,-0.3050003051757795,-0.9500002861022931,-2.64750027656555,-1.6550002098083478,-0.6000003814697248,2,0.057981349352877354,-1.3076875111185287,13.520000457763672,1.7857193946887102,14.029999732971193,1.0540554473003207,13.65999984741211,0.057981349352877354
6376,2009-12-17,13.520000457763672,13.979999542236328,13.510000228881836,13.9399995803833,3473200.0,-0.03221186833669565,-1.1363625526417886,-1.135133114933261,65.44118678281552,72.01324383628184,0.2554303415212331,-0.49355178170311476,-1.5295864027552781,-1.348692099626394,16.549065065793762,0.4699993133544922,0.8759069241490351,0.31400041580200266,-1.054816215272183,1.6828170468761883,-0.37040789973509014,0.9984087313390955,0.6019856958007814,6.5575205743302405,-61.192504943842906,0.6844083155370931,12,0.3149991035461426,-0.5000004768371582,-2.197500467300415,-1.205000400543213,0.039999961853027344,3,0.09911236342777618,-1.648648230675846,13.970000267028807,-1.3076875111185287,13.520000457763672,1.7857193946887102,14.029999732971193,0.09911236342777618
6377,2009-12-18,13.949999809265135,13.989999771118164,13.720000267028807,13.850000381469727,5628400.0,0.031804684685091233,2.0000052982097545,-0.23809437308270903,68.38565501857525,71.20862359356869,-0.14252699040360817,-0.830675220660309,-1.930999036042003,-1.7665711767031347,17.501391653544577,0.4699993133544922,0.8622650764991384,0.6579997539520246,-0.6680881797445828,1.984087687648632,-0.005044212896279987,1.3210437208003292,0.14630687984619328,77.04914700953019,6.459312158284121,0.6630439668483039,12,-0.11500024795532049,-0.9299998283386213,-2.6174998283386213,-1.634999752044676,-0.7100000381469709,4,0.05448030389054703,-1.1363625526417886,13.520000457763672,-1.648648230675846,13.970000267028807,-1.3076875111185287,13.520000457763672,0.05448030389054703
6378,2009-12-21,14.199999809265135,14.329999923706055,14.039999961853027,14.0600004196167,3159400.0,0.017921147198436405,-2.2222163353537066,1.400001907359554,63.47150995144902,70.19843879188858,-0.3755878485439119,-0.9688955566558217,-2.1682606339946844,-2.004630497932233,18.69554037991098,0.38000011444091975,0.8464566745621269,0.8054997444152807,-0.4646508686156885,2.07565035744625,0.17042443789979522,1.4405750509307662,-0.7200002670288068,84.70587575312167,16.810701923604597,0.6350753065154847,12,-0.29500007629394354,-1.1099996566772443,-2.8674998283386213,-1.884999752044676,-1.5100002288818342,0,0.02112677427918852,2.0000052982097545,13.949999809265135,-1.1363625526417886,13.520000457763672,-1.648648230675846,13.970000267028807,0.02112677427918852
6379,2009-12-22,14.140000343322756,14.390000343322756,14.079999923706055,14.25,2211500.0,-0.0042253145597390684,-1.6956500105733383,-0.7857152588555831,59.9455183899471,68.57217081313942,-0.2861035954303741,-0.816058370121544,-2.089832135304695,-1.9314809772357275,19.507441677377585,0.310000419616701,0.8029602700652294,0.6600002765655528,-0.5662390000107962,1.8862395531419018,0.046880638277379205,1.2731199148537264,-0.6430007934570323,71.59091278541145,5.683931075966896,0.6131196382881743,12,-0.20500040054321467,-0.995000362396242,-2.807500362396242,-1.8250002861022967,-0.9000005722045916,1,-0.023338042128258518,-2.2222163353537066,14.199999809265135,2.0000052982097545,13.949999809265135,-1.1363625526417886,13.520000457763672,-0.023338042128258518
6380,2009-12-23,14.199999809265135,14.369999885559082,14.050000190734865,14.260000228881836,2044200.0,0.004243243598697211,1.285714285714273,0.5454600625959346,60.48387737684963,66.94991261723621,-0.3569943590687572,-0.7839360013627079,-2.124522567094056,-1.976091611625888,20.27590046035258,0.319999694824217,0.7549217807641639,0.6359997749328592,-0.5425880165076045,1.8145875663733229,0.046705879212627366,1.225293670653091,-0.6672802276611307,78.4090330285546,13.503160874724557,0.5892938957202318,12,-0.2649998664855939,-1.0549998283386213,-2.7974998950958234,-1.884999752044676,-0.5199995040893555,2,-0.01760563403929638,-1.6956500105733383,14.140000343322756,-2.2222163353537066,14.199999809265135,2.0000052982097545,13.949999809265135,-0.01760563403929638
6381,2009-12-24,14.270000457763672,14.3100004196167,14.18000030517578,14.199999809265135,420700.0,0.0049296231999147455,-1.363645821592944,-1.1666693157434584,58.70788292728926,65.07376248172883,-0.3808202114485546,-0.755638346817058,-2.1823860086757705,-2.0299804726169803,20.877670060026972,0.13000011444091975,0.7254646136831759,0.6190003871917718,-0.49322625231032724,1.7312270266938707,0.06288706744072314,1.1751137069428204,-0.7029896456909182,82.08957135902828,19.084304618775818,0.5561133197510493,12,-0.33500051498413086,-1.1250004768371582,-2.8675003051757812,-1.955000400543213,-0.5,3,-0.06306941438918734,1.285714285714273,14.199999809265135,-1.6956500105733383,14.140000343322756,-2.2222163353537066,14.199999809265135,-0.06306941438918734
6382,2009-12-28,14.079999923706055,14.300000190734865,13.899999618530273,14.279999732971193,1532200.0,-0.01331468310880446,2.3333280351586523,-2.8571136633015426,53.37078561386666,62.52431678286616,-0.13966457170552893,-0.4451183705575925,-1.9660868870435841,-1.8182628962997,22.11855169494377,0.4000005722045916,0.6562152695462053,0.33799986839294505,-0.575007750602829,1.2510074873887191,-0.118503941104942,0.7945036778908321,-0.48006953038330025,36.73470182151512,-22.35929241879817,0.45650380949788694,12,-0.14499998092651367,-0.934999942779541,-2.4474997520446777,-1.7649998664855957,-0.689999580383299,0,-0.03693178316101042,-1.363645821592944,14.270000457763672,1.285714285714273,14.199999809265135,-1.6956500105733383,14.140000343322756,-0.03693178316101042
6383,2009-12-29,14.109999656677244,14.149999618530273,13.850000381469727,14.06999969482422,1924200.0,0.00213066286461272,3.999992052706451,-0.19999999999998047,54.985750573495594,61.47263586415248,-0.17558786282151395,-0.3513672010787161,-1.9521335100317074,-1.8223185522864487,23.520442156747322,0.2999992370605469,0.6079405101044948,0.2779996395111066,-0.351506385866065,0.9075056648882782,-0.036753373177479176,0.5927526521996924,-0.4784664653544901,48.14801732861628,-9.218812248339631,0.31475301268858613,12,-0.1599993705749494,-0.9499993324279767,-2.3349993228912336,-1.7949995994567853,-0.6300001144409162,1,-0.061658391688717895,2.3333280351586523,14.079999923706055,-1.363645821592944,14.270000457763672,1.285714285714273,14.199999809265135,-0.061658391688717895
6384,2009-12-30,14.300000190734865,14.300000190734865,13.979999542236328,14.130000114440918,2032700.0,0.013465665391969583,2.7647118221902507,4.250005960470584,53.93586856971585,59.85867057822264,-0.27190340012521297,-0.47598683070521197,-2.1011920848680354,-1.9837293902223703,23.849244762542305,0.32000064849853693,0.5680215376624069,0.41100015640259,-0.16661374051917832,0.9886140533243584,0.12219320794170585,0.6998071048634742,-0.6381283133321105,86.53850738823236,32.61508131078019,0.2888069484608842,12,-0.34999990463257014,-1.1399998664855975,-2.5249998569488543,-1.985000133514406,-0.7899999618530291,2,-0.11258745376763712,3.999992052706451,14.109999656677244,2.3333280351586523,14.079999923706055,-1.363645821592944,14.270000457763672,-0.11258745376763712
6385,2009-12-31,14.1899995803833,14.449999809265135,14.170000076293945,14.270000457763672,2777400.0,-0.007692350271633952,-3.666666666666637,-0.47059318515858545,57.27553219758485,58.95137562430813,-0.1423876478081727,-0.32101291929995135,-1.9587430777650852,-1.84421111301074,23.73662344257827,0.27999973297118963,0.491294474143384,0.2619995594024651,-0.28389790245338453,0.8078970212583148,-0.0109491715254606,0.5349482903303908,-0.4990025643437459,56.666587193731345,2.789275203906371,0.272948730927925,12,-0.1049995422363299,-0.9999995231628436,-2.41499924659729,-1.8749995231628418,-0.42999935150146484,3,-0.06694854385890514,2.7647118221902507,14.300000190734865,3.999992052706451,14.109999656677244,2.3333280351586523,14.079999923706055,-0.06694854385890514
6386,2010-01-04,14.81999969482422,14.899999618530273,14.420000076293945,14.449999809265135,4911500.0,0.0443974723799041,-1.2325593774049817,-4.624947846507847,65.26315895143993,58.60443161684866,-0.6354104339711526,-0.8861860393233574,-2.539600900723608,-2.438974090598661,23.693915422782347,0.7100000381469727,0.5066046899977525,0.8219996929168722,0.1970586494106108,1.4469407364231337,0.5095291711637415,1.134470214670003,-1.0834625111911311,92.38095411097524,32.91345405060979,0.3124705217531307,1,-0.4449996948242205,-1.4049997329711932,-3.04499936103821,-2.6999998092651385,-1.0699996948242205,0,-0.0769230373227725,-3.666666666666637,14.1899995803833,2.7647118221902507,14.300000190734865,3.999992052706451,14.109999656677244,-0.0769230373227725
6387,2010-01-05,15.050000190734865,15.06999969482422,14.699999809265135,14.890000343322756,5108700.0,0.01551960193298596,2.700020027275277,0.43243215378389316,63.93443306404629,58.65586751824835,-0.7744035129095916,-1.0602856429111736,-2.7006543111500125,-2.6352357003190523,24.062744345724802,0.3699998855590856,0.4703851593106929,0.9820001602172876,0.22212222504989043,1.7418780953846849,0.6020611926335899,1.3619391278009854,-1.2203860123100014,98.36069546347817,39.30589901911285,0.37993896758369844,1,-0.5900001525878924,-1.550000190734865,-3.2100002765655535,-2.930000305175783,-1.1599998474121094,1,-0.08504981506639386,-1.2325593774049817,14.81999969482422,-3.666666666666637,14.1899995803833,2.7647118221902507,14.300000190734865,-0.08504981506639386
6388,2010-01-06,14.90999984741211,15.1899995803833,14.859999656677244,14.960000038146973,3638100.0,-0.009302348275646133,-3.399982198147255,-0.31250149011754047,71.1246049064646,59.89798824230584,-0.5845723216389942,-0.8811926726227064,-2.4870764524079227,-2.4640437732976217,24.334441827504318,0.32999992370605646,0.47992465736620993,0.7884998321533203,-0.050353212206545095,1.6273528765131857,0.3690733099733876,1.207926354333253,-0.9563471173473097,76.85952693026434,10.590995695219533,0.41942652217993254,1,-0.3899998664855957,-1.3499999046325684,-3.057500123977661,-2.7899999618530273,-1.0399999618530273,2,-0.10194497113648038,2.700020027275277,15.050000190734865,-1.2325593774049817,14.81999969482422,-3.666666666666637,14.1899995803833,-0.10194497113648038
6389,2010-01-07,14.739999771118164,14.93000030517578,14.529999732971193,14.81999969482422,2857300.0,-0.011401749029759545,1.6666603088621517,1.599992370634608,62.79068441154995,60.15430013505033,-0.3581781424976036,-0.6682716994529958,-2.2336411425412983,-2.260011215354476,24.284927912555005,0.4000005722045863,0.43386688120967953,0.5694997787475593,-0.29455351395090545,1.433553071446024,0.13747313239832692,1.0015264250967917,-0.6379854190151448,55.882350191249195,-9.624179022579462,0.43202664634923243,1,-0.2199997901916504,-0.9499998092651367,-2.887500047683716,-2.619999885559082,-0.619999885559082,3,-0.08548169935190264,-3.399982198147255,14.90999984741211,2.700020027275277,15.050000190734865,-1.2325593774049817,14.81999969482422,-0.08548169935190264
6390,2010-01-08,15.0,15.079999923706055,14.75,14.93000030517578,3073600.0,0.017639093142408635,1.869570265204916,-0.8749970197649218,76.2411117266027,62.10243666830738,-0.550673621430052,-0.8979123577912613,-2.395793276223227,-2.480129782284111,24.242077432854224,0.3400001525878906,0.4142007249869941,0.7809999942779537,-0.1556882764901033,1.7176882650460108,0.31265585889392433,1.2493441296619832,-0.7674274205033473,75.32471392848429,2.2639791439306407,0.46834413538402897,1,-0.48000001907348633,-0.880000114440918,-2.9175002574920654,-2.880000114440918,-0.6800003051757795,4,-0.09933331807454426,1.6666603088621517,14.739999771118164,-3.399982198147255,14.90999984741211,2.700020027275277,15.050000190734865,-0.09933331807454426
6391,2010-01-11,15.010000228881836,15.15999984741211,14.899999618530273,15.010000228881836,2700400.0,0.0006666819254557144,-1.3636253294492995,0.0,72.08331926002899,64.18160707343652,-0.49692273084024485,-0.8498880082791764,-2.302588016950999,-2.4521803933064596,24.05085800579905,0.26000022888183594,0.4211867422898301,0.726500225067138,-0.2426072289247596,1.6956076790590355,0.2419464980711883,1.2110539520630876,-0.6625364092787862,72.72736467936298,0.16406771567378087,0.48455372699594884,1,-0.49000024795532227,-0.8450002670288086,-2.692500352859497,-2.890000343322754,-0.38000011444091797,0,-0.08327781352026786,1.869570265204916,15.0,1.6666603088621517,14.739999771118164,-3.399982198147255,14.90999984741211,-0.08327781352026786
6392,2010-01-12,14.710000038146973,14.859999656677244,14.539999961853027,14.8100004196167,3067800.0,-0.019986687952050164,2.2000152588764137,-100.0,60.40815659237361,64.78409663108964,-0.10969460892782479,-0.4924387085444799,-1.90654329778598,-2.114791438688563,23.86284943562061,0.4700002670288086,0.4163216406811845,0.3740000247955315,-0.5662215377592918,1.3142215873503549,-0.09611075648188105,0.8441108060729441,-0.2614319272502925,27.272779816778698,-41.947106746767915,0.470110781277412,1,-0.1250004768371582,-0.5450000762939453,-2.299999952316284,-2.5949997901916504,-0.13000011444091797,1,-0.06526172914054629,-1.3636253294492995,15.010000228881836,1.869570265204916,15.0,1.6666603088621517,14.739999771118164,-0.06526172914054629
6393,2010-01-13,15.050000190734865,15.09000015258789,14.5,14.729999542236328,4605800.0,0.023113538525233235,1.9499965429355484,-3.199994277975947,66.66664337794518,66.19862716533734,-0.33786323345529645,-0.7927495884308922,-2.143923117912431,-2.4231894144802855,23.61448200584452,0.5900001525878906,0.4271935051473754,0.6630001544952417,-0.3171414917462716,1.643141800736755,0.17292933137448507,1.1530709776159984,0.13999938964843572,83.33338149871426,13.818010549547424,0.4900708231207562,1,-0.370000362396242,-0.7150006294250506,-2.5950000286102313,-3.0000000000000018,0.2399997711181623,2,-0.07707640084458156,2.2000152588764137,14.710000038146973,-1.3636253294492995,15.010000228881836,1.869570265204916,15.0,-0.07707640084458156
6394,2010-01-14,15.329999923706055,15.619999885559082,15.079999923706055,15.210000038146973,5782600.0,0.018604633184228447,-1.8421042064553692,0.3749988824151732,69.15252078441715,67.51829256387425,-0.5100273974482388,-0.980464983918715,-2.3123868971123613,-2.6784198891699624,24.02150728493958,0.569999694824217,0.4882286657305599,0.8524999141693108,-0.12481912948339335,1.829818957822015,0.3638403923429596,1.341159435995662,-0.8299999237060547,74.10714361740625,5.480607603443133,0.4886595218263517,1,-0.309999942779541,-0.7800002098083496,-2.799999952316284,-3.2699999809265137,-0.5799999237060547,3,-0.0952380982004607,1.9499965429355484,15.050000190734865,2.2000152588764137,14.710000038146973,-1.3636253294492995,15.010000228881836,-0.0952380982004607
6395,2010-01-15,14.779999732971193,15.420000076293945,14.729999542236328,15.239999771118164,5321400.0,-0.03587737726497642,-1.4642857751067349,-3.833337306980093,57.43438490426705,66.64842878085504,0.14803282696392372,-0.38648556751920005,-1.6578435909438927,-2.106437526887447,24.13207812820483,0.6900005340576172,0.5339898303424242,0.26199975013733123,-0.6936614510544352,1.2176609513290977,-0.215830850458552,0.7398303507332145,-0.2799997329711932,24.99997871262485,-40.1917542827953,0.47783060059588284,1,0.28000020980834783,-0.2300000190734881,-2.2499997615814227,-2.719999790191652,0.42000007629394176,4,-0.044654929589733716,-1.8421042064553692,15.329999923706055,1.9499965429355484,15.050000190734865,2.2000152588764137,14.710000038146973,-0.044654929589733716
6396,2010-01-19,14.859999656677244,15.100000381469727,14.789999961853027,15.039999961853027,4660900.0,0.0054127148275644466,1.0666615804230484,0.3913049788014856,61.74697488707439,66.40537787230262,0.08303568316232024,-0.3804549591239734,-1.627636309313365,-2.1668006676022227,24.463384631256385,0.3200006484985334,0.5781665411244212,0.27499971389770295,-0.5672154613414637,1.1172148891368696,-0.1461078737218795,0.6961073015172854,-0.33759965896606303,32.142829773374444,-35.13461346371356,0.42110758761958295,1,0.2000002861022967,-0.30999994277953924,-2.329999685287474,-2.7999997138977033,0.1100006103515625,1,-0.03633916381756974,-1.4642857751067349,14.779999732971193,-1.8421042064553692,15.329999923706055,1.9499965429355484,15.050000190734865,-0.03633916381756974
6397,2010-01-20,14.710000038146973,14.989999771118164,14.529999732971193,14.949999809265135,6881200.0,-0.010094187213717132,1.8750029802350698,1.333329801212201,58.72092958783558,65.02719172578828,0.20085656980101696,-0.17981804053663453,-1.3875325408551085,-1.993206677525107,24.580093931077922,0.4600000381469709,0.6203094427956835,0.08700008392333913,-0.7014454545020108,0.8754456223486891,-0.30722268528933583,0.4812228531360141,0.9099998474121094,18.750005321843826,-48.84260611920051,0.39422276921267496,1,0.34999990463256836,-0.16000032424926758,-2.0525002479553223,-2.5900001525878906,0.5600004196166992,2,-0.005438472025737107,1.0666615804230484,14.859999656677244,-1.4642857751067349,14.779999732971193,-1.8421042064553692,15.329999923706055,-0.005438472025737107
6398,2010-01-21,14.5,14.880000114440918,13.949999809265135,14.539999961853027,13939800.0,-0.014276005275485115,1.5833332229544075,0.1666666666666679,52.890169029030524,63.9271344610639,0.38731198331659655,0.056717575845286916,-1.121538255902582,-1.7585181419272526,23.767575042177317,0.930000305175783,0.5693478259477978,-0.13799996376037527,-0.9036465916000225,0.6276466640792719,-0.5208232776801989,0.24482335015944834,1.0981998825073234,32.93414165318015,-30.929233850192972,0.38282331391982405,1,0.2849998474121094,0.04999971389770508,-1.692500114440918,-2.380000114440918,1.1700000762939453,3,0.005517236117658975,1.8750029802350698,14.710000038146973,1.0666615804230484,14.859999656677244,-1.4642857751067349,14.779999732971193,0.005517236117658975
6399,2010-01-22,13.8100004196167,14.539999961853027,13.739999771118164,14.390000343322756,10509100.0,-0.047586177957469,-1.2222189844445386,14.500011920940368,45.297041155286465,60.488904397584314,1.0409890907197923,0.7596757468283712,-0.3891777687125604,-1.051743197812117,22.951644037650766,0.8000001907348633,0.4885371646919907,-0.8114995479583733,-1.634415381679105,0.011416285762358314,-1.2229574648187391,-0.4000416310980075,1.7222714599609361,4.166704510878697,-58.10340298595475,0.41145791686036626,1,0.8699994087219238,0.7399992942810059,-0.6325006484985352,-1.6900005340576172,1.9499998092651367,4,0.10716868191647788,1.5833332229544075,14.5,1.8750029802350698,14.710000038146973,1.0666615804230484,14.859999656677244,0.10716868191647788
6400,2010-01-25,13.949999809265135,14.109999656677244,13.75,13.890000343322756,3026600.0,0.010137536958331417,-1.1176440889048354,-0.10344736868066719,37.74648114344194,56.673700162407975,0.8229230305122357,0.6324106960714175,-0.4794803496702045,-1.166797613422224,22.173745607807817,0.3599996566772443,0.39194446111078385,-0.6590001583099383,-1.515772535960572,0.19777221934069544,-1.087386347135256,-0.23061396948462054,1.4747357438049313,15.441172345701043,-41.2429989642395,0.42838618882531704,1,0.7300000190734881,0.615000247955324,-0.6074998378753644,-1.829999923706053,1.5900001525878924,0,0.05734768470774676,-1.2222189844445386,13.8100004196167,1.5833332229544075,14.5,1.8750029802350698,14.710000038146973,0.05734768470774676
6401,2010-01-26,13.369999885559082,13.880000114440918,13.270000457763672,13.880000114440918,7473900.0,-0.04157705603127215,1.392154442811356,-8.500079473567595,28.461532442291627,53.12407525684332,1.2804805439043232,1.2032172794611924,0.14127756906987798,-0.5600223178321393,21.639996565478903,0.6799993515014631,0.3263038624664798,-1.1940000534057624,-2.2061868775209756,-0.18181322929054922,-1.70009346546337,-0.6879066413481549,1.953651520593871,5.813922541653961,-43.71482387190312,0.5060934120576068,1,1.075000286102295,1.075000286102295,-0.027499914169311523,-1.25,2.15000057220459,1,0.1368735930718019,-1.1176440889048354,13.949999809265135,-1.2222189844445386,13.8100004196167,1.5833332229544075,14.5,0.1368735930718019
6402,2010-01-27,13.5600004196167,13.68000030517578,13.199999809265135,13.34000015258789,3802600.0,0.014210960036195486,1.0869585048046684,-0.4313728790105727,32.91139882299679,49.37349252851572,1.017163106273415,1.0248044962810319,-8.112971593199347e-05,-0.7218708073055176,21.896062488495673,0.48000049591064453,0.19386593629501192,-0.9779995441436764,-2.0663802185211484,0.11038113023379559,-1.5221898813324124,-0.4338092069549404,1.5993589106651118,21.428603866467537,-23.625006429801285,0.5441903371887358,1,0.8499994277954102,0.8499994277954102,-0.13250064849853516,-1.4400005340576172,2.2100000381469727,2,0.10398228641441021,1.392154442811356,13.369999885559082,-1.1176440889048354,13.949999809265135,-1.2222189844445386,13.8100004196167,0.10398228641441021
6403,2010-01-28,13.239999771118164,13.81999969482422,12.880000114440918,13.779999732971193,7522300.0,-0.023598867153101555,2.032257270614355,-2.454542301906921,31.7073187751473,45.21291452748574,1.1772109728126043,1.3452570750832393,0.36391154978359097,-0.3853524027883761,22.470382136440094,0.9399995803833026,0.06825780938196324,-1.2545001983642585,-2.4762758333699555,-0.032724563358561554,-1.865388015867108,-0.6436123808614092,1.7234236070619797,21.686728299311287,-21.08844092304731,0.6108878175028487,1,0.9100003242492676,1.010000228881836,0.1875,-1.119999885559082,2.6800003051757812,3,0.15332331735184512,1.0869585048046684,13.5600004196167,1.392154442811356,13.369999885559082,-1.1176440889048354,13.949999809265135,0.15332331735184512
6404,2010-01-29,12.6899995803833,13.56999969482422,12.640000343322756,13.420000076293945,6065900.0,-0.04154080062256782,-1.2409650736455893,1.3518528657032156,23.69020228973052,41.46356090364834,1.467688222778703,1.8640251778537404,0.9417812301275497,0.17094979732913096,22.899586593771698,0.9299993515014648,-0.024529485186658206,-1.7240003585815433,-3.1879014896947364,-0.26009922746835024,-2.45595092413814,-0.9920497930249468,2.023413006148136,3.4013102323461997,-33.80014834731161,0.7319505655565963,1,1.1800007820129395,1.4400005340576172,0.8075003623962402,-0.4999995231628418,3.1100006103515643,4,0.2348306221000389,2.032257270614355,13.239999771118164,1.0869585048046684,13.5600004196167,1.392154442811356,13.369999885559082,0.2348306221000389
6405,2010-02-01,13.239999771118164,13.350000381469727,12.649999618530273,12.670000076293945,5537600.0,0.04334123001746004,-1.295082172249043,-0.780820969324368,32.04867801016732,38.16375013954756,0.7557403902667179,1.3061723285232425,0.423392383366366,-0.3741166530217086,23.067177891046477,0.7000007629394531,-0.1657625122739752,-1.1265001773834236,-2.6799178850971312,0.4269175303302841,-1.9032090312402783,-0.34979132352656883,1.1831351013640568,48.38705956004834,15.03168978283545,0.7767088538568541,2,0.5750002861022949,0.8900003433227539,0.3000001907348633,-1.0199995040893555,2.510000228881836,0,0.190332364148587,-1.2409650736455893,12.6899995803833,2.032257270614355,13.239999771118164,1.0869585048046684,13.5600004196167,0.190332364148587
6406,2010-02-02,13.68000030517578,13.859999656677244,13.40999984741211,13.5,7371300.0,0.0332326693099676,-1.4999947018183262,0.315790178153147,39.84221300567065,36.06611496375146,0.1461205406797479,0.8183437841687589,0.019155893160831994,-0.8075328123713987,22.08075640186452,0.6199998855590803,-0.34590040312068737,-0.6294996738433856,-2.1964542151841204,0.9374548674973493,-1.412976944513753,0.15397759682698187,0.49349573322411544,85.24594649102369,49.009407191892706,0.7834772706703679,2,0.07999992370605646,0.4499998092651385,-0.14000034332275213,-1.4600000381469709,1.9499998092651385,1,0.13596488415088137,-1.295082172249043,13.239999771118164,-1.2409650736455893,12.6899995803833,2.032257270614355,13.239999771118164,0.13596488415088137
6407,2010-02-03,13.770000457763672,13.989999771118164,13.579999923706055,13.68000030517578,4170800.0,0.006578958375742294,-1.827576227934019,0.5000000000000148,36.72199625771912,34.26965132249464,-0.10196346673924772,0.6614450923816761,-0.02265848658141678,-0.9147881311637391,20.69270415318852,0.4099998474121094,-0.4578007134000792,-0.47549953460693395,-2.0194994830353625,1.0685004138214946,-1.2474995088211482,0.29650043960728034,-1.1300001144409162,83.70374765908176,51.21772529441249,0.7719999742142144,2,-0.18000030517578125,0.3599996566772461,-0.23000049591064453,-1.5500001907348633,1.5899991989135724,2,0.12708786796105964,-1.4999947018183262,13.68000030517578,-1.295082172249043,13.239999771118164,-1.2409650736455893,12.6899995803833,0.12708786796105964
6408,2010-02-04,13.390000343322756,13.65999984741211,13.229999542236328,13.630000114440918,7246700.0,-0.02759623106814557,1.8666759915059192,-2.6666596024243754,30.284561237217673,32.601597998264765,0.11624977327335628,0.9715434930104685,0.4046842836560991,-0.5480411895121069,19.252686647405927,0.5400009155273438,-0.6139428889758758,-0.7794996738433824,-2.335371060159531,0.7763717124727663,-1.5574353670014567,-0.001563980685308053,-0.7230000114440926,55.5555791030796,27.16388594260908,0.7779356931580745,2,-0.015000343322755683,0.7399997711181623,0.14999961853027166,-1.170000076293947,1.9699993133544886,3,0.17774458950090777,-1.827576227934019,13.770000457763672,-1.4999947018183262,13.68000030517578,-1.295082172249043,13.239999771118164,0.17774458950090777
6409,2010-02-05,13.479999542236328,13.630000114440918,13.100000381469727,13.380000114440918,6419200.0,0.006721373906345862,1.649994874007882,-0.4166646798432825,35.42600695497988,32.34376753288009,-0.02847752730660602,0.8245851672143782,0.355023002055443,-0.6505854188079283,18.766858823311445,0.5299997329711914,-0.759372564960298,-0.6265004634857174,-2.187138377452632,0.934137450481197,-1.4068194204691746,0.1538184934977398,-0.786539221572875,61.940285760647704,31.751428527145475,0.7803189569834574,2,-0.16499948501586914,0.6500005722045898,0.07500076293945312,-1.2599992752075195,2.190000534057617,4,0.18100894784250277,1.8666759915059192,13.390000343322756,-1.827576227934019,13.770000457763672,-1.4999947018183262,13.68000030517578,0.18100894784250277
6410,2010-02-08,13.510000228881836,13.779999732971193,13.329999923706055,13.609999656677244,3650700.0,0.0022255703015054973,1.0454556291763846,-0.9999999999999822,34.69388681899069,33.036251352513325,-0.1424343003649735,0.713832533170125,0.36363910597694726,-0.6911679869131735,17.89572614863197,0.4499998092651385,-0.8759214622469926,-0.521999788284301,-2.044844812436292,1.0008452358676898,-1.2834223003602965,0.23942272379169438,-0.7906091192092894,46.06743017813363,15.459599754632716,0.7614225120759959,2,-0.19500017166137695,0.619999885559082,0.04500007629394531,-1.2899999618530273,2.5799999237060547,0,0.16950406536318496,1.649994874007882,13.479999542236328,1.8666759915059192,13.390000343322756,-1.827576227934019,13.770000457763672,0.16950406536318496
6411,2010-02-09,13.760000228881836,13.890000343322756,13.529999732971193,13.699999809265135,5078800.0,0.018504810937423066,1.2499992549434251,-0.6000076294382156,39.46785410013237,33.76474638330617,-0.3702284279998569,0.38512991234074434,0.15563475710814956,-0.9513615955429415,16.76505984593891,0.38000011444091975,-0.9059286821839052,-0.20949978828430105,-1.6644293446717864,1.2454297681031843,-0.9369645664780446,0.5179649899094425,-1.0151969459803762,74.1573370823118,40.31254710711256,0.7274647781937429,2,-0.44500017166137695,0.36999988555908203,-0.1225001811981219,-1.510000228881836,2.0599994659423846,1,0.1446220739837789,1.0454556291763846,13.510000228881836,1.649994874007882,13.479999542236328,1.8666759915059192,13.390000343322756,0.1446220739837789
6412,2010-02-10,13.75,14.029999732971193,13.6899995803833,13.75,5137100.0,-0.000726760807812088,-4.666629579591542,0.0,41.29930671660878,34.83052282124633,-0.36927574515019046,0.3367890946846792,0.2170845156498835,-0.9483635118212828,16.458358084753094,0.3400001525878924,-0.9194598756434491,-0.17150001525878977,-1.5863576454064194,1.24335761488884,-0.8789288303326046,0.5359287998150251,-0.9802927873342071,69.89248083677275,34.448165464558215,0.7074288150738153,2,-0.41499996185302557,0.38000011444091797,0.14499998092651367,-1.2750000953674316,1.5699996948242205,2,0.13672728105024867,1.2499992549434251,13.760000228881836,1.0454556291763846,13.510000228881836,1.649994874007882,13.479999542236328,0.13672728105024867
6413,2010-02-11,13.890000343322756,13.979999542236328,13.5,13.729999542236328,3951800.0,0.010181843150745884,1.8235333716673914,100.0,51.06382816827678,37.87203680775147,-0.4552517636454976,0.1111261123281917,0.12960939385231107,-1.09414398210024,15.8531685214352,0.4799995422363281,-0.8353178132398096,0.026500320434571734,-1.284895451896796,1.3378960927659396,-0.6291975657311113,0.6821982066002548,-1.069881429844747,84.94629169123493,43.664128429497765,0.6556978861656836,2,-0.5500006675720233,0.2399997711181623,0.08999967575073065,-1.3300004005432147,1.799999237060545,3,0.10583148142693544,-4.666629579591542,13.75,1.2499992549434251,13.760000228881836,1.0454556291763846,13.510000228881836,0.10583148142693544
6414,2010-02-12,13.869999885559082,14.079999923706055,13.25,13.640000343322756,4896000.0,-0.0014399177299724286,1.5538474178885933,1.4374899417665266,48.90110091646976,39.74452824178508,-0.279676697547238,0.01701095961082899,0.1755834078710592,-1.086325812225592,14.561488964939256,0.8299999237060547,-0.7827548002551978,0.07949986457824743,-1.0361019247871095,1.1951016539436043,-0.47830103010443104,0.6373007592609259,-1.001485739301346,74.69878825900417,28.902534231509463,0.5578008946826785,2,-0.2799997329711914,0.26000022888183594,0.1700000762939453,-1.25,2.5399999618530273,4,0.10742608387974784,1.8235333716673914,13.890000343322756,-4.666629579591542,13.75,1.2499992549434251,13.760000228881836,0.10742608387974784
6415,2010-02-16,14.119999885559082,14.130000114440918,13.729999542236328,14.100000381469727,3488000.0,0.018024513486859517,19.000047683761295,0.08695453866949795,61.32929390715081,42.13198167528287,-0.4377560803674534,-0.30036992241693383,-0.05306197584209826,-1.3459006686237878,14.028610213233037,0.40000057220458984,-0.6862752924014703,0.3624998569488529,-0.6654644486843697,1.3904641625820755,-0.1514822958677584,0.8764820097654642,-1.1787965926544466,98.86361050212031,46.026622627311085,0.5139821528166116,2,-0.5049996376037598,0.010000228881835938,0.03500008583068848,-1.5,1.9299993515014648,1,0.10977338550265081,1.5538474178885933,13.869999885559082,1.8235333716673914,13.890000343322756,-4.666629579591542,13.75,0.10977338550265081
6416,2010-02-17,14.31999969482422,14.31999969482422,14.100000381469727,14.1899995803833,3679200.0,0.014164292555673752,2.3846018413233403,6.500166897143764,61.445763405648805,44.87906691394173,-0.6005825043504522,-0.5722384121141335,-0.22926525422462163,-1.5510564491455128,13.312130185973913,0.21999931335449396,-0.4821107083493992,0.5894996643066417,-0.34020836700197954,1.519207695615263,0.12464564865233108,1.0543536799609523,-1.283692656196683,100.0,41.40592584002941,0.46485401565431056,2,-0.6099996566772479,-0.18999958038330256,2.3841857732520566e-07,-1.6999998092651385,2.0000000000000018,2,0.1236033865561752,19.000047683761295,14.119999885559082,1.5538474178885933,13.869999885559082,1.8235333716673914,13.890000343322756,0.1236033865561752
6417,2010-02-18,14.630000114440918,14.640000343322756,14.140000343322756,14.1899995803833,3336800.0,0.02164807445692496,1.1739083562421828,3.3846165132230035,70.99696927701453,49.402667807252485,-0.8669299435664737,-0.936557305392455,-0.5187909851766292,-1.8574370084025897,12.933484342924146,0.5,-0.3313178860722914,0.9035000801086426,-0.008992861253677376,1.8159930214709625,0.4472536094274826,1.3597465507898026,-1.4653238101937127,99.28055925094719,34.53008952749488,0.45624647068116014,2,-0.7599997520446777,-0.5,-0.28750014305114746,-2.010000228881836,1.3299999237060547,3,0.08133968360045896,2.3846018413233403,14.31999969482422,19.000047683761295,14.119999885559082,1.5538474178885933,13.869999885559082,0.08133968360045896
6418,2010-02-19,14.579999923706055,14.729999542236328,14.380000114440918,14.609999656677244,3251200.0,-0.003417648007091212,1.5925931158716422,-0.06818112854213314,83.62987149843153,54.75865275652489,-0.704457861330031,-0.9278265718301419,-0.45460019086105774,-1.7996001438346525,13.603797874566403,0.34999942779541016,-0.2518434533162601,0.8494998931884759,-0.07785013589039025,1.776849922267342,0.3858248786490428,1.313174907727909,-1.238284734769783,89.86488750505835,16.63727918483322,0.46367501453943266,2,-0.5900001525878906,-0.4499998092651367,-0.2050001621246338,-1.9600000381469727,1.1999998092651385,4,0.050754442729110005,1.1739083562421828,14.630000114440918,2.3846018413233403,14.31999969482422,19.000047683761295,14.119999885559082,0.050754442729110005
6419,2010-02-22,15.289999961853027,15.399999618530273,14.9399995803833,15.0,8725200.0,0.04869684786435169,-1.2438982408232286,-9.666751438472136,84.51176245627792,60.293972271779026,-1.2635886534225982,-1.6034746837161755,-1.13928775221844,-2.502185805623318,14.355203434882496,0.8199996948242188,-0.1394182790391234,1.4854999542236325,0.32463859936027184,2.646361309086993,0.9050692767919521,2.0659306316553128,-1.7539249634547485,93.41319451186155,16.339377578088857,0.5804306774316801,2,-0.9650001525878906,-1.1599998474121094,-0.7825002670288086,-2.6700000762939453,0.7400007247924805,0,0.02616086458654232,1.5925931158716422,14.579999923706055,1.1739083562421828,14.630000114440918,2.3846018413233403,14.31999969482422,0.02616086458654232
6420,2010-02-23,14.75,15.260000228881836,14.600000381469727,15.220000267028807,5876300.0,-0.03531719837804259,1.399998612837839,-1.6206907891491518,67.42669603277906,63.40051026429533,-0.5913878831171928,-1.05453422880686,-0.5884324945837616,-1.9541638317365795,14.905446441366202,0.6899995803833008,0.040008437219643866,0.905499982833863,-0.3292508492912791,2.140250814959005,0.28812456677129283,1.5228753988964332,-0.9156970623806018,50.0,-24.964407938581985,0.617375416062571,2,-0.4250001907348633,-0.7199997901916504,0.034999847412109375,-1.9149999618530273,0.8500003814697266,1,0.11254236253641414,-1.2438982408232286,15.289999961853027,1.5925931158716422,14.579999923706055,1.1739083562421828,14.630000114440918,0.11254236253641414
6421,2010-02-24,15.199999809265135,15.210000038146973,14.84000015258789,14.920000076293945,7070200.0,0.03050846164509391,1.4666643354642643,-0.5957437742349796,70.84546394570229,66.68341662308349,-0.9114962442036845,-1.4339235458919593,-1.012130419960176,-2.397275573018197,14.665444841117475,0.46000003814697266,0.1969453378558974,1.2639997959136942,-0.08832218445211915,2.6163217762795075,0.5878388057307884,1.9401607860966,-1.1151854026999963,84.12699013400629,9.843887345083033,0.6761609901829064,2,-0.8749999999999982,-1.1799998283386213,-0.3949999809265119,-2.3649997711181623,0.2899999618530291,2,0.05592101568825658,1.399998612837839,14.75,-1.2438982408232286,15.289999961853027,1.5925931158716422,14.579999923706055,0.05592101568825658
6422,2010-02-25,14.970000267028807,15.020000457763672,14.449999809265135,14.710000038146973,7126300.0,-0.015131549021213275,2.166664900606122,0.928573131562903,74.08535964853614,69.24136456533454,-0.5478530067929395,-1.1519344636585824,-0.7560250319484609,-2.1442512753457112,14.182384846155516,0.75,0.3623405904921171,0.9635002613067609,-0.4518334995826585,2.3788340221961803,0.2558333808620521,1.6711671417514697,-0.6747562265492473,57.84318033709581,-18.031854954782723,0.7076668804447095,2,-0.6450004577636701,-0.9500002861022931,-0.16500043869018377,-2.135000228881834,1.0099992752075213,3,0.09018032088942363,1.4666643354642643,15.199999809265135,1.399998612837839,14.75,-1.2438982408232286,15.289999961853027,0.09018032088942363
6423,2010-02-26,15.270000457763672,15.300000190734865,14.869999885559082,15.109999656677244,5891800.0,0.020040092543993415,2.9090889386917738,0.6153871547518726,75.64469992337816,72.21287556610214,-0.7057290969117176,-1.3618785696602433,-1.0378231296105778,-2.4152566851252164,13.220732815526329,0.430000305175783,0.5040366201389102,1.1620004177093506,-0.31183607276899394,2.635836908187695,0.4250821724701783,1.8989186629485229,-0.8200006484985369,86.31587506663175,8.319700694665912,0.7369182452391724,2,-0.7050008773803711,-1.2500004768371582,-0.46500062942504883,-2.3000006675720215,0.6299991607666016,4,0.04518661163709958,2.166664900606122,14.970000267028807,1.4666643354642643,15.199999809265135,1.399998612837839,14.75,0.04518661163709958
6424,2010-03-01,15.670000076293945,15.75,15.0,15.25,9255200.0,0.02619512812960667,1.5862072367447473,2.624987334076372,77.97926821072934,74.0628727109442,-0.9203298490724876,-1.6097076354607864,-1.3981560204299335,-2.785078229510507,12.124383681797353,0.75,0.6566349272983221,1.4130000114440922,-0.05977182317076846,2.8857718460589528,0.6766140941366618,2.1493859287515225,-1.2200002670288104,93.84616061780481,11.323305737422686,0.7363859173074302,3,-0.744999885559082,-1.4749999046325684,-1.002500295639038,-2.630000114440918,0.06999969482421875,0,0.007019761081153986,2.9090889386917738,15.270000457763672,2.166664900606122,14.970000267028807,1.4666643354642643,15.199999809265135,0.007019761081153986
6425,2010-03-02,15.760000228881836,16.040000915527347,15.6899995803833,15.850000381469727,6330300.0,0.005743468548162101,-2.043470689211969,-0.21428603866467455,77.02702145405917,75.79412360521201,-0.8417504331671868,-1.5823643570873358,-1.4611328520197233,-2.8496590958314307,11.117864484055206,0.370000839233402,0.7625329049636882,1.3770001411437995,-0.1592440791092269,2.913244361396826,0.6088780310172872,2.145122251270312,-1.0760003852844253,82.38990617410705,-1.1419260762181693,0.7681221101265129,3,-0.6699995994567836,-1.4199995994567836,-1.1450004577636719,-2.310000419616699,-0.1700000762939453,1,0.017132008492542372,1.5862072367447473,15.670000076293945,2.9090889386917738,15.270000457763672,2.166664900606122,14.970000267028807,0.017132008492542372
6426,2010-03-03,15.539999961853027,16.149999618530273,15.520000457763672,15.84000015258789,4820000.0,-0.013959407603664542,-2.7058861478479166,3.333329801212224,72.89002039789429,76.00446261864309,-0.4810851137127905,-1.2815801304213856,-1.2016014656320806,-2.5999916138810537,11.091451315562834,0.6299991607666016,0.8870788620697478,1.063999891281128,-0.5175835939450977,2.6455833765073553,0.2732081486680151,1.8547916338942407,-0.5847999038696301,64.11766322838992,-20.266206155258146,0.7907917426131134,3,-0.27500009536743164,-1.1449999809265137,-0.9175000190734863,-1.804999828338623,0.21000003814697266,2,0.003861030872843285,-2.043470689211969,15.760000228881836,1.5862072367447473,15.670000076293945,2.9090889386917738,15.270000457763672,0.003861030872843285
6427,2010-03-04,15.520000457763672,15.75,15.350000381469727,15.649999618530273,2771700.0,-0.0012869693782785463,1.4242406727740369,0.43333026038471195,71.50395950985666,74.657139064357,-0.3593522857807194,-1.1844818208217998,-1.1553504772889944,-2.546946576886411,11.21414193314475,0.39999961853027344,0.95242946032627,0.9565003871917721,-0.6539952134615703,2.5669959878451145,0.1512525868651,1.7617481875184442,-0.3258404876708987,50.7813052972894,-32.146273015369324,0.8052478003266715,3,-0.2200007438659668,-1.1250004768371582,-1.075000286102295,-1.7850003242492676,0.2799997329711932,3,-0.001933033876329593,-2.7058861478479166,15.539999961853027,-2.043470689211969,15.760000228881836,1.5862072367447473,15.670000076293945,-0.001933033876329593
6428,2010-03-05,15.770000457763672,15.829999923706055,15.449999809265135,15.59000015258789,3047900.0,0.016108246947566407,1.5333405388909493,-1.3846266707748287,73.63185082823777,73.44825999457476,-0.4724859165847697,-1.3144273727397913,-1.3837122027302335,-2.771692101497358,10.820975816095018,0.38000011444091975,1.0177372062664158,1.0875003814697273,-0.5095612576459914,2.6845620205854477,0.28896956191186796,1.8860312010275866,-0.4200000762939453,66.95658375502337,-16.309137895020513,0.7985308195578601,3,-0.4700007438659668,-1.3750004768371582,-1.3600006103515625,-2.0350003242492676,0.1399993896484375,4,0.013316365147552744,1.4242406727740369,15.520000457763672,-2.7058861478479166,15.539999961853027,-2.043470689211969,15.760000228881836,0.013316365147552744
6429,2010-03-08,15.920000076293945,15.989999771118164,15.699999809265135,15.859999656677244,3434100.0,0.009511706669382392,1.9000023841880824,0.3333350993938979,72.95919124507319,74.06298168482967,-0.5852693708020222,-1.3410098846249685,-1.5079501456329965,-2.89227486419518,10.297694198819945,0.2899999618530291,1.0322716897198063,1.1154999732971191,-0.4675082563036206,2.698508202897859,0.3239958584967493,1.907004088097489,-0.5699996948242188,71.25002980235081,-9.627811727181495,0.7915041148003701,3,-0.6200003623962402,-1.5250000953674316,-1.7200000286102295,-2.184999942779541,0.3600006103515625,0,-0.0012563101550140399,1.5333405388909493,15.770000457763672,1.4242406727740369,15.520000457763672,-2.7058861478479166,15.539999961853027,-0.0012563101550140399
6430,2010-03-09,15.800000190734865,16.059999465942386,15.729999542236328,15.90999984741211,4293600.0,-0.0075376812175880215,-1.6399893188884298,-1.8333147897956723,69.2708438107145,73.88802389205325,-0.3359973806876617,-1.0968906280688309,-1.3649861017052327,-2.7403831789108306,10.115206427458585,0.32999992370605824,1.022733825930759,0.8810000896453882,-0.637737753399632,2.3997379326904085,0.12163116812287811,1.6403690111678983,-0.3500003814697301,56.25002980235103,-21.29155692914194,0.7593689215225102,3,-0.50000047683716,-1.4000005722045916,-1.799999952316286,-2.0650000572204608,0.6199998855590803,1,-0.003797494866606743,1.9000023841880824,15.920000076293945,1.5333405388909493,15.770000457763672,1.4242406727740369,15.520000457763672,-0.003797494866606743
6431,2010-03-10,15.75,15.9399995803833,15.630000114440918,15.8100004196167,4337600.0,-0.0031645689956500966,-1.0666617923343706,0.5454600625959184,65.64246100256773,72.9499240425012,-0.2232524616133631,-0.93826593444156,-1.294385963370683,-2.665643379150543,10.08402490555102,0.3099994659423828,0.9511134086221276,0.7314999103546143,-0.7270831940580216,2.19008301476725,0.002208358148296341,1.4607914625609322,-0.16000022888183807,56.338047087394,-17.691402271491327,0.7292915522063184,3,-0.24000024795532227,-1.125,-1.7774999141693115,-1.9900002479553223,0.4099998474121094,2,-0.010158720470610172,-1.6399893188884298,15.800000190734865,1.9000023841880824,15.920000076293945,1.5333405388909493,15.770000457763672,-0.010158720470610172
6432,2010-03-11,15.630000114440918,15.6899995803833,15.279999732971193,15.670000076293945,4857500.0,-0.007619040352957573,9.250128151636124,0.6666613685130732,64.3835695180494,71.698687330798,0.0002390326512831109,-0.7064180176907584,-1.1486305908462153,-2.5133669422882114,10.094041540221976,0.4700002670288068,0.9802300556564969,0.517500019073486,-0.8353587066314034,1.8703587447783754,-0.15892934377895962,1.1939293819259316,0.5199995040893555,44.871859139809594,-26.032788838904885,0.6764293628524451,3,-0.05500030517578125,-1.005000114440918,-1.684999942779541,-1.8700003623962402,0.18000030517578125,3,0.0076775358080907186,-1.0666617923343706,15.75,-1.6399893188884298,15.800000190734865,1.9000023841880824,15.920000076293945,0.0076775358080907186
6433,2010-03-12,15.359999656677244,15.649999618530273,15.279999732971193,15.649999618530273,3314200.0,-0.01727450132992736,1.5517236843403246,7.250005960470206,51.09033823658733,68.71102844478223,0.31776479541672487,-0.33797016439923944,-0.8564481817027154,-2.2040293853704203,9.76301693226187,0.36999988555908025,0.9503978829409192,0.17399959564208878,-1.0530878816742746,1.401087072958454,-0.4395441430160929,0.7875433343002705,0.7725999641418486,10.256403986359528,-55.4133618943839,0.6135437386581822,3,0.3550000190734881,-0.7349996566772443,-1.49999952316284,-1.5999999046325666,0.6400003433227557,4,0.028645868742994685,9.250128151636124,15.630000114440918,-1.0666617923343706,15.75,-1.6399893188884298,15.800000190734865,0.028645868742994685
6434,2010-03-15,15.359999656677244,15.40999984741211,15.149999618530273,15.359999656677244,4262300.0,0.0,4.199984741268961,-0.0,61.42321829826581,66.97727253858297,0.3007990653062258,-0.23254221196947888,-0.8399341087632575,-2.1673266797735256,8.893128375481552,0.26000022888183594,0.9302924170129536,0.09949960708618022,-0.9607582460817792,1.1597574602541396,-0.4306293194977986,0.629628533670159,0.7555479663848903,23.07693113841456,-42.73360934047716,0.5301289265839797,3,0.2899999618530291,-0.7349996566772443,-1.6074995994567853,-1.5999999046325666,0.5700006484985352,0,0.035807304884656777,1.5517236843403246,15.359999656677244,9.250128151636124,15.630000114440918,-1.0666617923343706,15.75,0.035807304884656777
6435,2010-03-16,15.670000076293945,15.770000457763672,15.31999969482422,15.329999923706055,3857800.0,0.020182319436572227,-1.5000000000000149,100.0,59.288543807015515,65.46599736181865,-0.026049867725891573,-0.4431890966995411,-1.125931548072657,-2.4424409305407213,8.337000270082,0.45000076293945135,0.884010159319045,0.3320000171661377,-0.595534520748835,1.2595345550811103,-0.13176725179134863,0.795767286123624,0.406925626586915,65.82284593330316,2.2329957577253694,0.46376726895748677,3,-0.06500053405761541,-0.9700002670288086,-1.9474999904632568,-1.8949999809265137,-0.020000457763671875,1,0.038927926444262795,4.199984741268961,15.359999656677244,1.5517236843403246,15.359999656677244,9.250128151636124,15.630000114440918,0.038927926444262795
6436,2010-03-17,16.09000015258789,16.280000686645508,15.75,15.779999732971193,4792800.0,0.026802812651502972,-1.864869462565694,0.9117655308597599,70.58823116922913,65.36424976841559,-0.4021144662879337,-0.7629004609892291,-1.5368632110024567,-2.8204472645176786,8.489122144967851,0.6100006103515625,0.7940559583723896,0.6635000705718994,-0.18985933827701373,1.5168594794208126,0.23682036614744284,1.090179774996356,-0.9400005340576172,83.18580933958538,18.08958333105025,0.4266797044244563,3,-0.375,-1.3249998092651367,-2.367500066757202,-2.315000057220459,-0.5399999618530256,2,0.020509628376416122,-1.5000000000000149,15.670000076293945,4.199984741268961,15.359999656677244,1.5517236843403246,15.359999656677244,0.020509628376416122
6437,2010-03-18,15.81999969482422,16.180000305175778,15.75,16.180000305175778,2665300.0,-0.016780637365018558,1.38888653414151,-1.1612907195309055,60.22303211648298,63.874381022665055,-0.09508288378785501,-0.42074915738070473,-1.2681595355845356,-2.5016132007999357,9.342691740243792,0.4300003051757777,0.6973874709630756,0.3339996337890643,-0.4485307597763306,1.116530027354461,-0.05726556299363317,0.7252648305717617,-0.6474000549316425,59.2919861050629,-2.9912090192874743,0.39126519678269794,3,-0.1049995422363299,-1.0549993515014666,-2.097499608993532,-2.044999599456789,-0.06999969482422053,3,0.02149179261356915,-1.864869462565694,16.09000015258789,-1.5000000000000149,15.670000076293945,4.199984741268961,15.359999656677244,0.02149179261356915
6438,2010-03-19,15.31999969482422,15.829999923706055,15.239999771118164,15.829999923706055,4935100.0,-0.031605563188701113,1.3137250502081252,1.416664900606128,43.72759378819827,60.62642574967895,0.3736667044986266,0.14496471233789876,-0.7707797784357648,-1.9527962205963565,10.000061827089429,0.5900001525878906,0.6144963511855792,-0.20300035476684464,-0.8660111143419602,0.4600104048082727,-0.5345057345544024,0.12850502502071315,-0.1252520339965848,15.044240318949056,-41.45998562388131,0.3315053797875583,3,0.3950004577636701,-0.5549993515014666,-1.5874996185302752,-1.5449995994567889,0.10000038146972479,4,0.03198438215100108,1.38888653414151,15.81999969482422,-1.864869462565694,16.09000015258789,-1.5000000000000149,15.670000076293945,0.03198438215100108
6439,2010-03-22,15.6899995803833,15.739999771118164,15.149999618530273,15.18000030517578,4799400.0,0.02415142904239631,-1.0701736187214421,-0.9999981300512062,48.85992453238127,58.35854582986415,-0.036196179920708005,-0.2039903989481644,-1.1336740505343474,-2.2662225123243793,9.417705947358662,0.5900001525878906,0.5496026404085761,0.14699954986572195,-0.5105269694940375,0.8045260692254832,-0.1817637098141578,0.4757628095456017,0.590001106262207,47.78756207316785,-5.217483637100969,0.3287632596798805,3,0.025000572204589844,-0.9249992370605469,-1.9549996852874756,-1.9149994850158691,0.030000686645506036,0,0.019757834793334483,1.3137250502081252,15.31999969482422,1.38888653414151,15.81999969482422,-1.864869462565694,16.09000015258789,0.019757834793334483
6440,2010-03-23,16.40999984741211,16.549999237060547,15.789999961853027,15.8100004196167,6734000.0,0.045889119584745064,-1.374996460976115,1.1764711382212598,62.18487013335677,57.974369066618486,-0.7381977562481712,-0.8361194391136166,-1.846437602601526,-2.9200979251335095,9.941266683791266,0.8599996566772461,0.46482361221557156,0.7839998245239261,0.1288694643640227,1.4391301846838314,0.4564346444439735,1.1115650046038787,-1.260000228881836,90.00004087176755,36.814374617054845,0.3275651800799526,3,-0.5600004196166992,-1.2700004577636719,-2.549999713897705,-2.6349997520446777,-0.1700000762939453,1,-0.029250429414965917,-1.0701736187214421,15.6899995803833,1.3137250502081252,15.31999969482422,1.38888653414151,15.81999969482422,-0.029250429414965917
6441,2010-03-24,16.049999237060547,16.399999618530273,16.010000228881836,16.319999694824222,5484000.0,-0.02193788017666165,-1.2285776566757494,-0.45000119209403827,56.777474954474876,57.129247448443536,-0.370085482297279,-0.43128620844330356,-1.4835566970374021,-2.493797828233248,10.493121292992969,0.39999961853027344,0.3628829078210334,0.38149924278259206,-0.2675249960097261,1.0305234815749085,0.05698712338643297,0.7060113621787512,-0.8999996185302734,64.28570455434107,10.34993519997689,0.32451211939615854,3,-0.19999980926513672,-0.7249994277954102,-2.1774990558624268,-2.044999122619629,0.7800006866455078,2,-0.024922095797154098,-1.374996460976115,16.40999984741211,-1.0701736187214421,15.6899995803833,1.3137250502081252,15.31999969482422,-0.024922095797154098
6442,2010-03-25,16.319999694824222,16.600000381469727,16.219999313354492,16.299999237060547,5555200.0,0.016822459227301856,-3.2222269317170347,-0.07407564390569042,56.99744182468617,57.785592291565635,-0.5944268177793681,-0.6271149127048989,-1.7378086627531975,-2.6981297508914075,11.513904681309814,0.5500011444091797,0.292903435543197,0.5839997291564973,-0.03945064706605095,1.2074501053790438,0.2722745410452241,0.8957249172677706,-1.1420000839233442,80.6896179780013,27.22768243702169,0.3117251881112734,3,-0.4449996948242223,-0.9499993324279821,-2.399999618530277,-2.1899995803833043,1.1200008392333913,3,-0.04718134304460542,-1.2285776566757494,16.049999237060547,-1.374996460976115,16.40999984741211,-1.0701736187214421,15.6899995803833,-0.04718134304460542
6443,2010-03-26,15.960000038146973,16.549999237060547,15.81999969482422,16.399999618530273,5554900.0,-0.02205880290496698,-1.0277757541640502,-21.999475491127125,50.48309106409956,56.5700225988805,-0.156862408641258,-0.2242702047965075,-1.3768799397937705,-2.2735689245554216,12.197665796068028,0.7299995422363263,0.2384068188699402,0.189500093460083,-0.4008601507467269,0.7798603376668929,-0.10568002864332016,0.48468021556348795,-0.7251203964233408,55.86206851192684,4.458111997716486,0.2951801221034049,3,-0.08500003814697266,-0.4699997901916504,-1.9599997997283936,-1.8299999237060547,0.8399991989135742,4,-0.013157897095553817,-3.2222269317170347,16.319999694824222,-1.2285776566757494,16.049999237060547,-1.374996460976115,16.40999984741211,-0.013157897095553817
6444,2010-03-29,15.779999732971193,16.170000076293945,15.65999984741211,16.010000228881836,3855800.0,-0.011278214583054447,-1.1702125069242804,0.5227288983100401,49.76189946371749,55.51150656073627,0.09943709705791726,-0.03753068226624734,-1.2070496415735779,-2.0276423088636744,12.073646322981467,0.5100002288818359,0.19151532691833495,0.003999805450440874,-0.5844647105699234,0.5924643214708052,-0.2902324525597404,0.29823206346062214,-0.49051526165771797,12.765938019321213,-36.454248346828905,0.2942322580101821,3,0.09500026702880682,-0.25499963760376154,-1.7199997901916522,-1.6499996185302752,0.6500005722045845,0,-0.022813666842151692,-1.0277757541640502,15.960000038146973,-3.2222269317170347,16.319999694824222,-1.2285776566757494,16.049999237060547,-0.022813666842151692
6445,2010-03-30,16.030000686645508,16.069999694824222,15.729999542236328,15.850000381469727,3337600.0,0.01584289974048314,1.6154026732396818,-0.7826083350955598,53.18182350189802,53.57746126436616,-0.10518926552940577,-0.2806561240583054,-1.4467943900384856,-2.2110309575686635,11.51578919133811,0.3400001525878942,0.2336194598006749,0.24050073623657298,-0.3587084257939779,0.8397098982671238,-0.05910384477870423,0.5401053172518484,-0.6880955789257825,39.361769044560916,-8.588007765694343,0.2996045810152757,3,-0.1550006866455078,-0.5050005912780762,-1.8025007247924805,-1.9000005722045898,-0.5000009536743146,1,-0.019338765211342812,-1.1702125069242804,15.779999732971193,-1.0277757541640502,15.960000038146973,-3.2222269317170347,16.319999694824222,-0.019338765211342812
6446,2010-03-31,15.600000381469727,16.030000686645508,15.59000015258789,15.899999618530273,4687600.0,-0.026824721569351673,-1.7500059604701619,-1.666659602424448,49.68153175763248,52.4061834467161,0.2771391870192623,0.1623958590226504,-1.0139020912628567,-1.714965146264948,11.17238292444726,0.4400005340576172,0.23604024673611512,-0.19249958992004323,-0.7870316985943617,0.40203251875427704,-0.48976564425720426,0.10476646441711601,-0.20777146280000203,0.9901214470918605,-45.39305326128078,0.29726605433715975,3,0.27499961853027344,-0.07500028610229492,-1.4225003719329834,-1.4700002670288086,-0.5900001525878906,2,0.0410256008973342,1.6154026732396818,16.030000686645508,-1.1702125069242804,15.779999732971193,-1.0277757541640502,15.960000038146973,0.0410256008973342
6447,2010-04-01,15.489999771118164,15.949999809265135,15.34000015258789,15.699999809265135,4367200.0,-0.007051321003954891,-1.3921589160260452,0.7000019073534776,51.428571428571445,53.26184762897979,0.3748232281864219,0.2846266070803285,-0.8973924015041348,-1.5490869485660017,10.987965118754369,0.6099996566772443,0.22272315670922005,-0.30100016593933177,-0.8985707595828423,0.29657042770417874,-0.599785462761087,-0.0022148691175765123,1.1100006103515625,12.396672068198011,-36.96357534640667,0.29878529682175503,4,0.38500022888183594,0.03500032424926758,-1.3174998760223389,-1.359999656677246,0.2899999618530291,3,0.08650743527358751,-1.7500059604701619,15.600000381469727,1.6154026732396818,16.030000686645508,-1.1702125069242804,15.779999732971193,0.08650743527358751
6448,2010-04-05,15.979999542236328,16.0,15.619999885559082,15.630000114440918,2694900.0,0.03163329750538746,-1.054055307972462,-1.6666636391297183,56.150787906586174,54.07194355944699,-0.01308622770932466,-0.1990387181974853,-1.368285085286356,-1.9963983613312024,10.686279282907803,0.5100002288818359,0.14742178402558892,0.17849965095519948,-0.424869017036805,0.7818683189472022,-0.12318468304080099,0.48018398495120174,0.5948008346557607,77.10836728644013,23.41454930804551,0.3016843339960014,4,-0.009999275207519531,-0.24499940872192383,-1.807499647140503,-1.8499994277954102,-0.29999923706054865,0,0.09136426994020841,-1.3921589160260452,15.489999771118164,-1.7500059604701619,15.600000381469727,1.6154026732396818,16.030000686645508,0.09136426994020841
6449,2010-04-06,15.899999618530273,15.989999771118164,15.75,15.890000343322756,2079100.0,-0.0050062531913476205,1.5263189595892164,0.028569404443034588,52.39084600172812,52.9837186559327,0.11156735947135132,-0.12713213618003572,-1.247469581566822,-1.8770949961213823,10.108753414283337,0.23999977111816406,0.12328992971130504,0.09949975013732981,-0.5031077788910707,0.7021072791657321,-0.20180401437687223,0.4008035146515301,0.6501047538757305,76.71230371279977,23.538478405554088,0.30130376451420104,4,0.07000064849853516,-0.09999942779541016,-1.6074998378753662,-1.7699995040893555,0.13000106811523438,1,0.05660375095112524,-1.054055307972462,15.979999542236328,-1.3921589160260452,15.489999771118164,-1.7500059604701619,15.600000381469727,0.05660375095112524
6450,2010-04-07,15.739999771118164,15.920000076293945,15.600000381469727,15.850000381469727,5358000.0,-0.010062883726465133,1.55999755859375,-11.000858369100667,46.15384454154915,51.80331527671873,0.18610383096243588,0.0296629904044714,-1.0521851267823035,-1.675928000767085,9.43788247485472,0.31999969482421875,0.19139080038096878,-0.0575000762939446,-0.6607151852197788,0.5457150326318914,-0.35910763075686347,0.2441074781689725,0.785902516891479,57.9709143379985,8.238418547644677,0.3016075544629178,4,0.23000049591064453,0.13500022888183594,-1.179999589920044,-1.544999599456787,0.020000457763671875,2,0.04383739161951694,1.5263189595892164,15.899999618530273,-1.054055307972462,15.979999542236328,-1.3921589160260452,15.489999771118164,0.04383739161951694
6451,2010-04-08,15.59000015258789,15.649999618530273,15.399999618530273,15.630000114440918,3154500.0,-0.009529836131606073,5.250080467306431,0.36363399916770706,47.40406966856495,50.73738503714971,0.29501450801298823,0.17608941770456354,-0.8492184256063666,-1.4868122587053083,9.09345921161776,0.3400001525878906,0.21501996718698635,-0.19949970245361293,-0.8095721936703804,0.4105727887631545,-0.5045359480619958,0.1055365431547699,0.9121840927133178,37.87879663612981,-10.204775104818417,0.3050362456083835,4,0.3549995422363281,0.2849998474121094,-0.8749995231628382,-1.2499995231628382,0.0,3,-0.0038486477889313475,1.55999755859375,15.739999771118164,1.5263189595892164,15.899999618530273,-1.054055307972462,15.979999542236328,-0.0038486477889313475
6452,2010-04-09,15.75,15.770000457763672,15.539999961853027,15.65999984741211,2415500.0,0.010262979207575462,2.5384400950732124,-2.250005960470162,55.256724799576915,51.267788785536084,0.0510228813182092,0.02692085706205205,-0.9594251338894111,-1.6039734104495107,9.381248636608422,0.23000049591064453,0.12774634473024804,-0.04549984931945872,-0.6513129495987009,0.5603132509597835,-0.3484063994590798,0.25740670082016237,0.7289405634469404,58.33335982426973,5.819767327931423,0.3029065501396208,4,0.005000114440917969,0.125,-0.9200000762939453,-1.3550000190734863,-0.4300003051757795,4,-0.04698411245194689,5.250080467306431,15.59000015258789,1.55999755859375,15.739999771118164,1.5263189595892164,15.899999618530273,-0.04698411245194689
6453,2010-04-12,15.800000190734865,15.920000076293945,15.65999984741211,15.859999656677244,3258000.0,0.0031746152847533793,1.8888865341414827,-0.6666596024244085,51.45889312125521,51.4563436363736,-0.02688758965078719,0.012200059753384451,-0.9477083965890074,-1.6113672703431838,9.56985505967175,0.26000022888183594,0.08451173653479671,-0.01749968528747381,-0.5876289404411974,0.5526295698662516,-0.3025643128643356,0.267564942289388,0.6561615644948926,67.79668961950051,14.078652040162979,0.2850646275768625,4,-0.0950002670288086,0.07499980926513494,-0.9525003433227557,-1.4050002098083514,-1.2799997329711932,0,-0.001265851741913293,2.5384400950732124,15.75,5.250080467306431,15.59000015258789,1.55999755859375,15.739999771118164,-0.001265851741913293
6454,2010-04-13,15.90999984741211,15.9399995803833,15.670000076293945,15.699999809265135,4582200.0,0.00696200350312326,1.0,-3.5000317894270734,42.088611988162384,50.22376457929187,-0.13019931274368446,-0.05742656163113935,-0.9757095874958956,-1.6829575635163643,10.03881118025795,0.26999950408935547,0.017974193826736595,0.0649999618530277,-0.4637721569141142,0.5937720806201678,-0.19938609753054237,0.32938602123659777,0.5238386757648108,94.4444935017687,43.443932849346794,0.26438605938357035,4,-0.22499942779541016,-0.034999847412109375,-1.0625,-1.5149998664855957,-1.2200002670288086,1,-0.014456288148471663,1.8888865341414827,15.800000190734865,2.5384400950732124,15.75,5.250080467306431,15.59000015258789,-0.014456288148471663
6455,2010-04-14,16.280000686645508,16.440000534057614,15.920000076293945,15.989999771118164,4691700.0,0.02325586692532755,-1.418605063785225,1.3809564897525326,53.62778084638091,50.66223670026392,-0.5151855633171838,-0.3998869289058451,-1.2754527509003974,-2.0136042839345567,10.190598514275624,0.5300006866455043,0.015915109063298516,0.40450077056884837,-0.15144233632772952,0.960443877465428,0.12652921712055942,0.6824723240171373,-0.9400005340576172,84.61541283057653,33.837319713449816,0.27797155344828967,4,-0.3900003433227557,-0.4050006866455078,-1.4325008392333984,-1.8850007057189941,-2.0500011444091797,2,-0.015356264708580425,1.0,15.90999984741211,1.8888865341414827,15.800000190734865,2.5384400950732124,15.75,-0.015356264708580425
6456,2010-04-15,16.420000076293945,16.549999237060547,16.190000534057614,16.260000228881836,3364900.0,0.008599470745924487,-1.3999974568619888,0.5517218699850044,51.64474262094715,50.686255721639,-0.5885254573240601,-0.5416675136798403,-1.3563038010025963,-2.1138342948414355,9.575993073477248,0.35999870300293324,0.03563421944201828,0.5280001640319831,-0.07254705687025265,1.128547384934219,0.22772655358086524,0.828273774483101,-1.0579999160766604,87.12878672711015,38.47639379034511,0.300273610451118,4,-0.44500064849853516,-0.5450000762939453,-1.570000410079956,-2.0250000953674316,-1.8400001525878906,3,-0.04019487480788575,-1.418605063785225,16.280000686645508,1.0,15.90999984741211,1.8888865341414827,15.800000190734865,-0.04019487480788575
6457,2010-04-16,16.15999984741211,16.360000610351562,15.800000190734865,16.360000610351562,3588200.0,-0.015834362221301412,4.59998283392777,-1.2500059604701619,53.40135557923522,50.38076324082222,-0.2497555061721659,-0.26866383381968895,-1.041858365137994,-1.8099036561897552,8.617713375128721,0.6199998855590803,0.012255702396632984,0.25099992752075195,-0.3601216488538199,0.8621215038953238,-0.054560860666533983,0.5565607157080379,-0.7504797241210941,56.179813808356336,8.09077358634864,0.30556078818728616,4,-0.18500041961669922,-0.2849998474121094,-1.0924999713897705,-1.7649998664855957,-1.260000228881836,4,-0.035272258676134816,-1.3999974568619888,16.420000076293945,-1.418605063785225,16.280000686645508,1.0,15.90999984741211,-0.035272258676134816
6458,2010-04-19,15.8100004196167,16.100000381469727,15.449999809265135,16.09000015258789,4244600.0,-0.021658380637389674,3.333334392970801,1.399993324305251,50.482326057198335,50.168705469207794,0.08224224924896184,0.1264084639620826,-0.6281077983580108,-1.416285687346587,8.703921151704424,0.7100000381469744,0.03227057991910698,-0.12349953651428258,-0.6711942479973061,0.42419517496873915,-0.39734689225579345,0.15034781922722829,0.7399988174438477,32.72734523808503,-19.010680034337064,0.27384735574151126,4,0.16499900817871094,0.06499958038330078,-0.7100005149841309,-1.4150004386901855,-0.9000005722045898,0,-0.030993087399573738,4.59998283392777,16.15999984741211,-1.3999974568619888,16.420000076293945,-1.418605063785225,16.280000686645508,-0.030993087399573738
6459,2010-04-20,16.0,16.100000381469727,15.710000038146973,15.90999984741211,2980500.0,0.01201768344974563,1.6896490489595117,-0.3214294229243088,49.50818534180322,50.54141000256936,-0.10290174762754134,-0.04129298513140789,-0.7537354047224625,-1.5655898769535437,8.971538965073487,0.3900003433227539,0.05844118102577056,0.05100002288818395,-0.48510285815002163,0.5871029039263878,-0.21705141763091973,0.31905146340728585,0.5279992485046385,50.00004334885519,-3.167031126116129,0.2680514405191022,4,-0.025000572204589844,-0.125,-0.8300001621246338,-1.6050000190734863,-0.9799995422363281,1,-0.09249997138977051,3.333334392970801,15.8100004196167,4.59998283392777,16.15999984741211,-1.3999974568619888,16.420000076293945,-0.09249997138977051
6460,2010-04-21,15.93000030517578,16.399999618530273,15.739999771118164,16.309999465942386,3782100.0,-0.004374980926513783,1.357144560134332,-4.2222057389904375,56.13383070960492,51.511383451573806,-0.0034823678709638983,-0.009589089637566772,-0.6198170875608771,-1.4563257343401528,7.946104644952626,0.6599998474121094,0.016878017086185082,0.005000305175778763,-0.4852198493654125,0.4952204597169718,-0.24010977209481688,0.2501103824463744,0.5764389545440682,43.63643141820974,-15.464335088406976,0.24511007727059642,4,0.06999921798706232,-0.055000305175779474,-0.7925004959106428,-1.5350003242492658,0.19000053405762252,2,-0.07784059642419427,1.6896490489595117,16.0,3.333334392970801,15.8100004196167,4.59998283392777,16.15999984741211,-0.07784059642419427
6461,2010-04-22,15.649999618530273,15.710000038146973,15.3100004196167,15.619999885559082,8797100.0,-0.017576941700028215,4.333307902115242,-0.07894684006846282,52.797201398100526,51.23810307363198,0.3195258352542787,0.25181902106073295,-0.2858930277674059,-1.1384498297241379,6.973584268792028,0.6199998855590803,-0.0030470235503905485,-0.2550004005432136,-0.75626206462357,0.24626126353714284,-0.5056312325833936,-0.0043695685030353815,0.8353108521804806,31.192609981040242,-32.41900999283891,0.25063083204017866,4,0.2800002098083496,0.22500038146972656,-0.497499942779541,-1.2549996376037598,0.28000068664550604,3,-0.09073483136782978,1.357144560134332,15.93000030517578,1.6896490489595117,16.0,3.333334392970801,15.8100004196167,-0.09073483136782978
6462,2010-04-23,15.550000190734865,15.760000228881836,15.420000076293945,15.600000381469727,5030200.0,-0.006389739950984019,-1.1935464023454203,-1.6666878596178318,41.29555390560783,50.10884316078228,0.43378939892809676,0.30690967248478884,-0.13169805918049526,-0.9964610368222608,5.631449961054019,0.3400001525878906,0.02245238472996114,-0.31649985313415385,-0.8015729677199186,0.1685732614516109,-0.5590364104270353,-0.0739632958412706,0.8882978779321267,22.01834380771828,-38.23837771214668,0.24253655729288257,4,0.379999637603758,0.32499980926513494,-0.3099999427795428,-1.0899996757507342,0.1599998474121076,4,-0.06237943762899534,4.333307902115242,15.649999618530273,1.357144560134332,15.93000030517578,1.6896490489595117,16.0,-0.06237943762899534
6463,2010-04-26,15.75,16.0,15.550000190734865,15.550000190734865,4594900.0,0.0128617239107367,-3.500002384188127,-3.9999809265865376,47.10425250661865,50.66613655172186,0.2525047621657883,0.09525425908416096,-0.2785742377695932,-1.1536805680007411,4.887509549007225,0.44999980926513494,0.05891742393200694,-0.10600004196166957,-0.5916424621448613,0.3796423782215239,-0.3488212520532663,0.13682116812992717,0.6431661627049792,40.36696364748322,-17.072597478124962,0.24282121009159652,4,0.17999982833862305,0.125,-0.5099997520446777,-1.2899994850158691,0.8600006103515625,0,-0.0539682781885541,-1.1935464023454203,15.550000190734865,4.333307902115242,15.649999618530273,1.357144560134332,15.93000030517578,-0.0539682781885541
6464,2010-04-27,15.420000076293945,15.859999656677244,15.40999984741211,15.65999984741211,4399100.0,-0.020952376108320903,-2.461533947107788,-1.2000000000000106,44.20290055382251,49.61892763032648,0.5651167505698389,0.41835008805088414,0.1024547560309621,-0.7959570531106692,4.491601863414941,0.44999980926513494,0.0358842357155531,-0.4179999828338623,-0.9407700534127059,0.10477008774498309,-0.6793850181232841,-0.1566149475444405,0.9298394566875032,10.091719038590591,-45.32751544640889,0.2613850352894223,4,0.5099997520446777,0.4549999237060547,-0.17999982833862305,-0.9599995613098145,1.3600006103515625,1,-0.03307394464062863,-3.500002384188127,15.75,-1.1935464023454203,15.550000190734865,4.333307902115242,15.649999618530273,-0.03307394464062863
6465,2010-04-28,15.720000267028807,15.84000015258789,15.369999885559082,15.600000381469727,4919900.0,0.019455265191345106,1.6111150847578857,-0.4999999999999926,52.23367979143689,49.684365093714234,0.1981660134032257,0.09901099858858053,-0.1500377075744641,-1.0701994979949454,4.102165280017258,0.4700002670288086,0.035958818726538055,-0.10249977111816655,-0.6196529691780359,0.4146534269417028,-0.361076370148103,0.15607682791176813,0.5882457014180513,59.42030387675731,1.7086960882457376,0.2585765990299351,4,0.1349997520446795,0.23500013351440607,-0.48000001907348455,-1.259999752044676,0.3499994277954155,2,-0.04452924919685386,-2.461533947107788,15.420000076293945,-3.500002384188127,15.75,-1.1935464023454203,15.550000190734865,-0.04452924919685386
6466,2010-04-29,16.239999771118164,16.239999771118164,15.729999542236328,15.93000030517578,7316300.0,0.033078848298750074,2.290329725772016,2.583331346509999,57.49235456168584,50.13892053620875,-0.3911894204528714,-0.39060971999770544,-0.6219551165170287,-1.561315661903782,4.025049329487669,0.5199995040893572,0.0796664636971407,0.38549976348877024,-0.1524681992873198,0.9234677262648585,0.116515782100727,0.6544837448768153,0.028316375375489145,100.0,40.616900956532504,0.2689839813880442,4,-0.38499975204467773,-0.28499937057495117,-0.7450003623962402,-1.6449999809265137,-0.7799997329711914,3,-0.007389096895073388,1.6111150847578857,15.720000267028807,-2.461533947107788,15.420000076293945,-3.500002384188127,15.75,-0.007389096895073388
6467,2010-04-30,16.829999923706055,18.13999938964844,16.75,18.059999465942386,21678700.0,0.036330059168915074,-1.000000000000005,-3.967747294329001,63.517062141292534,51.58722454555255,-0.9791203567489433,-0.92236318173053,-1.1660197410623994,-2.1223808597293115,5.2721732910297625,1.899999618530277,0.06571740675551574,0.9084999084472649,0.24301157867873258,1.573988238215799,0.575755743562997,1.241244073331531,-1.5199995040893555,52.707592040777264,-5.3794496623825125,0.33274416488426695,4,-0.10500001907348633,-0.10500001907348633,-1.2425003051757812,-2.2350001335144043,-1.3500003814697266,4,-0.053475913405238495,2.290329725772016,16.239999771118164,1.6111150847578857,15.720000267028807,-2.461533947107788,15.420000076293945,-0.053475913405238495
6468,2010-05-03,17.440000534057614,17.709999084472656,17.149999618530273,17.450000762939453,7328000.0,0.03624483738067852,1.113218004037845,0.008130270409416177,67.74943011867603,53.614029520760646,-1.4903123197481722,-1.4939727030740464,-1.7204375697006,-2.7026394049367113,6.521583389777577,0.8799991607666016,0.06376607484989272,1.4455004692077598,0.49410300484772307,2.3968979335677982,0.9698017370277405,1.921199201387779,-2.073400135040279,74.72927866747207,20.36375762002598,0.47569873218001896,5,-0.7150006294250453,-0.7150006294250453,-1.8175003528594935,-2.8200001716613734,-2.1500005722045863,0,-0.09919727310398985,-1.000000000000005,16.829999923706055,2.290329725772016,16.239999771118164,1.6111150847578857,15.720000267028807,-0.09919727310398985
6469,2010-05-04,16.799999237060547,17.370000839233402,16.729999542236328,17.370000839233402,7425000.0,-0.0366973209517536,1.245612273921248,56.99885561699327,55.676840164598374,53.563252793537686,-0.8100864528902623,-0.8254076444279388,-1.054033290636136,-2.035038301116421,7.551176577548511,0.7100009918212855,0.06006314331579432,0.760499191284179,-0.2550530316924551,1.7760514142608113,0.2527230797958637,1.2682753027724942,-1.3779308582305898,51.62453456725723,1.0405837498612982,0.5077761114883161,5,-0.07499933242797852,-0.07499933242797852,-1.1174991130828857,-2.1799988746643066,-1.0099992752075195,1,-0.01130944257960742,1.113218004037845,17.440000534057614,-1.000000000000005,16.829999923706055,2.290329725772016,16.239999771118164,-0.01130944257960742
6470,2010-05-05,16.430000305175778,16.809999465942386,15.949999809265135,16.5,7079000.0,-0.02202374694568776,1.492757589327662,0.12280613696063723,50.10395249472106,53.26400291538441,-0.4042109072294089,-0.42273919450478914,-0.6439779481410142,-1.643622011694017,8.033479279995875,0.8599996566772514,0.08615154362089861,0.35600023269653036,-0.6635848232310408,1.3755852886241016,-0.15379229526725524,0.865792760660316,-0.9535733061294511,29.04567664977734,-16.21683229068814,0.5097925279637852,5,0.32499933242798207,0.29499959945679066,-0.7300002574920619,-1.8099999427795375,-0.12000083923339133,2,0.021302518257377834,1.245612273921248,16.799999237060547,1.113218004037845,17.440000534057614,-1.000000000000005,16.829999923706055,0.021302518257377834
6471,2010-05-06,15.529999732971193,16.600000381469727,14.40999984741211,16.299999237060547,8939500.0,-0.054777879214102376,2.197076887628772,11.00004087193402,44.220182234044294,53.58896161854402,0.5330315552855769,0.49807224280803375,0.2719397674607329,-0.7222703005530615,8.201847535443646,2.190000534057617,0.08113916859806025,-0.5410003185272192,-1.5669151045851901,0.48491446753074996,-1.0539577115562029,-0.028042925498235505,2.609999656677248,30.02681026838906,-13.282408299534705,0.5129573930289846,5,0.7449998855590803,0.7449998855590803,0.17000031471252264,-0.909999370574953,0.9000005722045845,3,0.034771408315389385,1.492757589327662,16.430000305175778,1.245612273921248,16.799999237060547,1.113218004037845,17.440000534057614,0.034771408315389385
6472,2010-05-07,15.010000228881836,15.489999771118164,14.270000457763672,15.229999542236328,10380000.0,-0.03348354881071658,2.297296461351692,0.2857135779777887,42.88256043571717,53.11988472177718,1.0821793829495938,1.0116585534403235,0.809556859389275,-0.18276863267298715,8.696127938493847,1.2599992752075213,0.0443144505321591,-1.0239998340606675,-2.1474044395876497,0.09940477146631643,-1.5857021368241604,-0.46229753129717643,3.055399169921877,21.511629841146625,-22.18039509651,0.5617023027634918,5,1.1949996948242188,1.1949996948242188,0.6899998188018799,-0.3899998664855957,2.229999542236328,4,0.029980000160110487,2.197076887628772,15.529999732971193,1.492757589327662,16.430000305175778,1.245612273921248,16.799999237060547,0.029980000160110487
6473,2010-05-10,15.779999732971193,16.040000915527347,15.029999732971193,15.8100004196167,4968400.0,0.051299100089801764,3.122439685171725,0.13636718309736237,48.225804243573975,53.56687402063846,0.35412263808748357,0.25305826734378734,0.05681425866899481,-0.9344983168004912,9.301487096022834,1.0300006866455114,0.05707434992361726,-0.2530003070831288,-1.3773172026791958,0.8713165885129381,-0.8151587548811623,0.30915814071490466,2.1335837081909172,48.70964804499865,5.575310846807959,0.562158447798033,5,0.4250001907348615,0.4250001907348615,-0.07999968528747736,-1.159999370574953,1.3900003433227521,0,-0.01901141925294436,2.297296461351692,15.010000228881836,2.197076887628772,15.529999732971193,1.492757589327662,16.430000305175778,-0.01901141925294436
6474,2010-05-11,15.68000030517578,16.069999694824222,15.31999969482422,15.68000030517578,5869700.0,-0.006337099460557827,-1.0833298012122494,-0.0,47.99357930682721,53.09575174457072,0.5530396587514996,0.3530439675534982,0.16036923156817018,-0.8084818477412554,9.934949801323995,0.7500000000000018,0.1150563587989275,-0.3414997577667247,-1.4757748626264,0.7927753470929506,-0.9086373101965624,0.22563779466311296,2.0878398166503924,55.51182669252837,11.92707611673157,0.5671375524298372,5,0.5249996185302752,0.5249996185302752,0.17249989509582697,-1.0599999427795392,2.0200004577636737,1,-0.024872470391089085,3.122439685171725,15.779999732971193,2.297296461351692,15.010000228881836,2.197076887628772,15.529999732971193,-0.024872470391089085
6475,2010-05-12,16.030000686645508,16.120000839233402,15.699999809265135,15.710000038146973,4151900.0,0.0223214524654185,-1.4705862553538878,100.0,53.01588185820587,52.59836588862851,0.28120941701277147,-0.017545676197606497,-0.18483667996614628,-1.1373510365415207,9.565993324625,0.4400005340576225,0.15346722435475613,0.02100062370300293,-1.1067712599400004,1.1487725073460044,-0.5428853181184969,0.5848865655245046,1.5979258486181642,75.53649298333075,29.129079179644336,0.5638859418215009,5,0.17499923706054688,0.17499923706054688,-0.14500045776367188,-1.4100003242492676,1.8499984741210938,2,-0.014971972209110618,-1.0833298012122494,15.68000030517578,3.122439685171725,15.779999732971193,2.297296461351692,15.010000228881836,-0.014971972209110618
6476,2010-05-13,15.760000228881836,16.229999542236328,15.65999984741211,15.9399995803833,4451100.0,-0.016843446425339637,-1.999997490331502,-0.5624968335096634,51.62287503462042,51.27678954344272,0.5318961483041846,0.21130788688527957,0.09401202165820699,-0.8403896836774294,8.925961351093568,0.5699996948242188,0.22601635454191182,-0.21599984169006348,-1.3316945432575729,0.8996948598774459,-0.7738471924738164,0.3418475090936912,1.733609263281835,76.02043199520438,25.432121998941994,0.5578473507837545,5,0.22999954223632812,0.44499969482421875,0.16249990463256836,-1.1399998664855957,1.7299995422363281,3,0.034898428240668355,-1.4705862553538878,16.030000686645508,-1.0833298012122494,15.68000030517578,3.122439685171725,15.779999732971193,0.034898428240668355
6477,2010-05-14,15.59000015258789,15.800000190734865,15.119999885559082,15.640000343322756,5483800.0,-0.010786806714786823,2.675678462161001,0.2777798381926846,48.75776526286016,49.16660455946317,0.5671461376285585,0.3545958141356991,0.27171210012911473,-0.6510094056973514,9.365906802456825,0.680000305175783,0.24911483568432757,-0.3574999332427975,-1.4824864552630217,0.7674865887774249,-0.9199931942529105,0.20499332776731372,1.7746649781997803,46.6667090521985,-4.999125555267682,0.5624932610101115,5,0.2300004959106463,0.6149997711181641,0.31999969482421875,-0.9699997901916504,1.7700004577636719,4,0.05388070201195272,-1.999997490331502,15.760000228881836,-1.4705862553538878,16.030000686645508,-1.0833298012122494,15.68000030517578,0.05388070201195272
6478,2010-05-17,15.31999969482422,15.68000030517578,14.899999618530273,15.59000015258789,6500200.0,-0.017318823291919694,2.4666638409697987,5.399988555951631,49.216298082068604,48.44876655029319,0.564123109560807,0.6176728371300477,0.5383744082506663,-0.366993821283069,9.901372786600893,0.780000686645506,0.20384224867866862,-0.6030003547668432,-1.7614403449844875,0.5554396354508011,-1.1822203498756654,-0.023780359658021055,1.9208788490424897,31.578954916299075,-24.298719923730253,0.5792199951088223,5,0.2200002670288086,0.8850002288818342,0.49500036239623846,-0.6999993324279803,2.300001144409178,0,0.12532637823371529,2.675678462161001,15.59000015258789,-1.999997490331502,15.760000228881836,-1.4705862553538878,16.030000686645508,0.12532637823371529
6479,2010-05-18,14.520000457763672,15.550000190734865,14.3100004196167,15.510000228881836,10608700.0,-0.05221927238881241,1.3177572425791595,3.666659602424472,41.27907129865906,47.468224195175196,1.1249984285943349,1.3714227232535343,1.3208349333578546,0.4434688906216575,10.680166699043218,1.2399997711181658,0.05218503416603504,-1.3289996147155758,-2.6450846529212697,-0.012914576509883702,-1.9870421338184237,-0.6709570956127298,2.602042962658917,10.937506984922502,-42.65412845342663,0.6580425191028462,5,0.9149999618530273,1.6849994659423828,1.2699995040893555,0.09999990463256836,2.5699996948242188,1,0.1825068550265334,2.4666638409697987,15.31999969482422,2.675678462161001,15.59000015258789,-1.999997490331502,15.760000228881836,0.1825068550265334
6480,2010-05-19,14.6899995803833,14.829999923706055,14.18000030517578,14.399999618530273,5889500.0,0.01170792818596178,1.2806978211076392,-0.2929293221204327,38.13169790108397,46.79172593595738,0.7623982009398809,1.1634114071044692,1.1387794400380375,0.28406998631823654,11.641458941804268,0.6499996185302752,-0.1911494440152186,-1.0970004558563229,-2.510262467925866,0.3162615562132203,-1.8036314618910936,-0.3903694498215522,2.3179621215329327,24.878022683501026,-21.899634966384138,0.7066310060347711,5,0.5150003433227539,1.4700002670288086,1.0900006294250488,-0.06999921798706055,2.90000057220459,2,0.20490137975059186,1.3177572425791595,14.520000457763672,2.4666638409697987,15.31999969482422,2.675678462161001,15.59000015258789,0.20490137975059186
6481,2010-05-20,14.229999542236328,14.649999618530273,13.90999984741211,14.31999969482422,9158900.0,-0.03131382241570968,-1.0273979045279962,-0.3103453945745851,29.68749580904816,45.325607644105276,1.138305555896217,1.5932613591910538,1.582741192809113,0.7509852697450157,12.436027117607942,0.7799997329711914,-0.3558292686147908,-1.486000490188598,-3.0615960573276872,0.0895950769504914,-2.2737982737581426,-0.6982027066190533,2.608284475875479,16.93119770876001,-27.894422374816074,0.7877977835695451,5,0.8400001525878906,1.7950000762939453,1.6525006294250488,0.3900008201599121,3.6800003051757812,3,0.2565003328142521,1.2806978211076392,14.6899995803833,1.3177572425791595,14.520000457763672,2.4666638409697987,15.31999969482422,0.2565003328142521
6482,2010-05-21,14.579999923706055,14.899999618530273,13.75,13.90999984741211,6448000.0,0.0245959517026606,-1.3232320897032048,-7.4444326707072666,26.710090434428253,42.93497277642241,0.8056140620533352,1.229923806809417,1.2243074331167545,0.4130393404193953,13.239194674768246,1.1499996185302734,-0.46854322500891854,-1.0875000953674316,-2.74233523626188,0.5673350455270167,-1.9149176658146558,-0.26008252492020745,2.024021360749778,43.005170594025394,1.881107310476807,0.8274175704472243,5,0.4099998474121094,1.3649997711181658,1.3449997901916504,0.04500007629394531,2.4300003051757812,4,0.1995884679450961,-1.0273979045279962,14.229999542236328,1.2806978211076392,14.6899995803833,1.3177572425791595,14.520000457763672,0.1995884679450961
6483,2010-05-24,14.899999618530273,15.31999969482422,14.779999732971193,14.9399995803833,8164600.0,0.021947852983450478,-2.8571462631258555,-0.059701428803238504,33.67697301690562,41.34423874420891,0.38851558602374503,0.8885347890454725,0.9081231599459763,0.10659824933479456,14.307165306637087,0.7399997711181658,-0.47460453351013676,-0.7250003814697266,-2.4142171085431485,0.9642163456036972,-1.5696087450064375,0.11960798206698442,1.4186195374799766,63.888860926218925,23.09777814906672,0.8446083635367119,5,0.09000015258789062,1.045000076293947,1.0250000953674316,-0.049999237060546875,1.8900012969970739,0,0.16510074193303526,-1.3232320897032048,14.579999923706055,-1.0273979045279962,14.229999542236328,1.2806978211076392,14.6899995803833,0.16510074193303526
6484,2010-05-25,14.90999984741211,14.949999809265135,14.09000015258789,14.449999809265135,6587100.0,0.0006711563179773172,2.1851841386289483,-11.500011920940368,36.08057955461659,39.46253848825454,0.28810130353111063,0.883674007885336,0.9021332219801579,0.10731865787411365,15.453557813065844,0.8599996566772443,-0.4308686974887159,-0.6895001411437995,-2.4069093101309456,1.0279090278433447,-1.5482047256373725,0.16920444334977347,1.1517573929971157,73.8853549612941,30.302840404359202,0.8587045844935722,5,0.07999992370605469,1.0349998474121112,1.0149998664855957,-0.05999946594238281,1.7800006866455043,1,0.18175727830685773,-2.8571462631258555,14.899999618530273,-1.3232320897032048,14.579999923706055,-1.0273979045279962,14.229999542236328,0.18175727830685773
6485,2010-05-26,15.020000457763672,15.649999618530273,14.949999809265135,15.420000076293945,7504600.0,0.007377639938115355,-1.5925874906398685,-0.869564315997882,44.53962129524516,38.675510294990616,0.022088396079025685,0.7573732090557819,0.7875100336906016,0.010543567260150155,16.246469279889745,0.7399997711181641,-0.47967710283814213,-0.5444995403289798,-2.2800047516270467,1.191005670969087,-1.4122521459780124,0.3232530653200545,0.8105810586046314,66.84214277611638,20.654924257634825,0.8677526056490337,5,-0.24500036239624023,0.9249992370605487,0.9049992561340332,-0.1700000762939453,1.6199989318847656,2,0.1378162204884794,2.1851841386289483,14.90999984741211,-2.8571462631258555,14.899999618530273,-1.3232320897032048,14.579999923706055,0.1378162204884794
6486,2010-05-27,16.120000839233402,16.139999389648438,15.369999885559082,15.479999542236328,16231300.0,0.07323570891778175,1.2647097597576658,-1.6000047683761385,60.57143438430061,39.988140197372886,-1.1415184827967781,-0.3711048777858963,-0.31796606204284217,-1.0797598833502065,16.721690692683865,1.1199989318847656,-0.49656780232195175,0.5615007877349889,-1.164977731135199,2.287979306605177,-0.30173847170010504,1.4247400471700828,-2.370000839233402,99.1632403547192,47.79527852428033,0.8632392594350939,5,-1.1750011444091832,-0.17500114440918146,-0.1825010776519811,-1.2700004577636754,0.2099990844726527,3,0.0911910196540906,-1.5925874906398685,15.020000457763672,2.1851841386289483,14.90999984741211,-2.8571462631258555,14.899999618530273,0.0911910196540906
6487,2010-05-28,15.93000030517578,16.229999542236328,15.789999961853027,16.15999984741211,7148500.0,-0.011786633012772163,1.3783829760910582,-0.35937355645293556,51.60600148952864,40.25366279820178,-1.0037746284356892,-0.2656048850734347,-0.12705770896702084,-0.8847412692368852,14.6759517074042,0.4399995803833008,-0.5880635843483013,0.4165002346038804,-1.2147252594640445,2.0477257286718054,-0.39911251243008117,1.232112981637842,-2.132200317382811,85.98134006431502,32.8611669726569,0.8156127470339625,5,-0.9400005340576154,0.014999389648441053,-0.02750039100646795,-1.0050001144409162,1.3600006103515678,4,0.12429375419365263,1.2647097597576658,16.120000839233402,-1.5925874906398685,15.020000457763672,2.1851841386289483,14.90999984741211,0.12429375419365263
6488,2010-06-01,15.710000038146973,16.329999923706055,15.699999809265135,15.829999923706055,5054600.0,-0.013810437088147887,-7.999979564171703,0.5217396712719513,50.31314949127769,41.25744926404829,-0.807558408576794,-0.19168508031022213,0.10743163256697663,-0.6587158621297746,12.477206953334058,0.6300001144409197,-0.6611064952926569,0.28299999237060547,-1.0794144298585167,1.6454144145997276,-0.3982072187439556,0.9642072034851665,-1.8149120681762696,72.32143085221878,18.69810458109501,0.6812072111145612,6,-0.6700000762939453,0.23499965667724787,0.19249987602233887,-0.7849998474121094,1.4399995803833008,1,0.08274985280574199,1.3783829760910582,15.93000030517578,1.2647097597576658,16.120000839233402,-1.5925874906398685,15.020000457763672,0.08274985280574199
6489,2010-06-02,16.610000610351562,16.610000610351562,15.739999771118164,15.800000190734865,7625600.0,0.05728838765240041,1.1481491074908134,-6.750009934116922,55.430708801196126,43.17956158628297,-1.5420813855606799,-1.1664544311986607,-0.7792510736393901,-1.5446822499213617,11.098420416043414,0.9000005722045898,-0.6803120659396971,1.1925004959106449,-0.13171769310947923,2.5167186849307672,0.5303914014005855,1.854609590420706,-2.568817923156738,100.0,47.11826637326024,0.6621090945100612,6,-1.4300003051757812,-0.665000915527342,-0.707500696182251,-1.6850004196166992,0.6399993896484375,2,0.010836863248735007,-7.999979564171703,15.710000038146973,1.3783829760910582,15.93000030517578,1.2647097597576658,16.120000839233402,0.010836863248735007
6490,2010-06-03,16.780000686645508,16.850000381469727,16.430000305175778,16.620000839233402,5260300.0,0.010234802531433829,1.8000076294139575,0.1975305734876283,59.732825677854734,46.51793157170593,-1.547135177323291,-1.3796229000398341,-0.9568945944487943,-1.7036685841623704,11.049852753958438,0.42000007629394887,-0.6781067126627409,1.3450005531311042,-0.043258998461542575,2.7332601047237493,0.6508707773347808,2.0391303289274276,-2.5333125655981448,95.2702924750611,43.443514138154924,0.6941297757963228,6,-1.4800004959106445,-0.8350009918212873,-0.8775007724761963,-1.8550004959106445,0.4200000762939453,3,-0.0053635368834950015,1.1481491074908134,16.610000610351562,-7.999979564171703,15.710000038146973,1.3783829760910582,15.93000030517578,-0.0053635368834950015
6491,2010-06-04,16.069999694824222,16.829999923706055,15.979999542236328,16.399999618530273,6100600.0,-0.04231233389557276,-2.3333333333333335,-2.062501490117564,54.15224331157816,49.56705966916704,-0.613162723635023,-0.6609810298287382,-0.25133924069612945,-0.9868303328760106,10.636038902940763,0.8500003814697266,-0.558083436000004,0.6079995632171666,-0.8087518199661083,2.0247509464004434,-0.10037612837447085,1.3163752548088041,-1.562980347734623,32.17388708335897,-19.466801704656085,0.7083756915916383,6,-0.5999994277954137,-0.12500000000000178,-0.1649994850158727,-1.144999504089359,1.470001220703125,4,0.03546980122269683,1.8000076294139575,16.780000686645508,1.1481491074908134,16.610000610351562,-7.999979564171703,15.710000038146973,0.03546980122269683
6492,2010-06-07,15.460000038146973,16.270000457763672,15.359999656677244,16.120000839233402,5404700.0,-0.03795890903928989,-1.1162770840240857,2.0000028899228712,51.14379331951335,51.507817480567894,0.15063294176878728,-0.016379751119973918,0.3383306157261501,-0.3686809741082513,10.288109843337304,0.9100008010864276,-0.4333628179723945,-0.024500083923339133,-1.4252293214589749,1.3762291536122984,-0.724864702691157,0.6758645348444787,-0.7186825876193605,6.711431733273536,-45.50612149061053,0.7003646187678184,6,0.010000228881835938,0.48499965667724787,0.44500017166137695,-0.2950000762939453,2.169999122619629,0,0.05627424860364738,-2.3333333333333335,16.069999694824222,1.8000076294139575,16.780000686645508,1.1481491074908134,16.610000610351562,0.05627424860364738
6493,2010-06-08,15.479999542236328,15.84000015258789,15.140000343322756,15.529999732971193,4863700.0,0.0012936289805955958,1.0895484572562353,0.0757577727974869,58.98875200512625,54.05316997506897,0.24759587997117727,-0.0632497409455901,0.309420191452908,-0.3857605755832463,10.704923340806294,0.6999998092651349,-0.195024166469155,0.010499429702758079,-1.3833140906089945,1.4043129500145106,-0.6864073304531182,0.7074061898586343,-0.5278137986145044,19.882993644959804,-36.00479959900595,0.6969067601558764,6,0.4200005531311035,0.25,1.2450003623962402,0.6400003433227539,2.0799999237060582,1,0.1169251567710019,-1.1162770840240857,15.460000038146973,-2.3333333333333335,16.069999694824222,1.8000076294139575,16.780000686645508,0.1169251567710019
6494,2010-06-09,15.289999961853027,15.93000030517578,15.18000030517578,15.600000381469727,5070100.0,-0.012273875064717998,-1.8301901051741167,6.199984741268925,55.59701585482806,55.28176937057818,0.5555937113412472,0.10122369308807322,0.49392015169349435,-0.19838708482708967,11.138375597326336,0.75,0.045425296908721435,-0.160000133514405,-1.5523254565296796,1.2323251895008696,-0.8561627950220441,0.5361625279932323,-0.14999961853027166,8.771907320704955,-48.930069137939086,0.6961626615076374,6,0.7050004005432129,0.27000045776367365,1.434999942779541,0.8499999046325719,1.7400007247924805,2,0.12164811388605323,1.0895484572562353,15.479999542236328,-1.1162770840240857,15.460000038146973,-2.3333333333333335,16.069999694824222,0.12164811388605323
6495,2010-06-10,15.789999961853027,15.869999885559082,15.350000381469727,15.520000457763672,3970000.0,0.03270111191938829,1.4186059921887302,-0.8709649632835885,64.44444169723572,55.712103516459855,0.19702369133782938,-0.44025032601931,-0.013942326037565067,-0.6893504245840525,11.65953585615792,0.5799999237060547,0.22891846523769743,0.3519999027252201,-1.023310648249229,1.727310453699669,-0.3356553727620053,1.0396551782124437,-0.6499996185302717,38.46152543912756,-23.389837323812422,0.687655275487224,6,0.2050004005432129,-0.48999977111816406,0.934999942779541,0.4699997901916504,1.5399999618530273,3,0.09246358718645853,-1.8301901051741167,15.289999961853027,1.0895484572562353,15.479999542236328,-1.1162770840240857,15.460000038146973,0.09246358718645853
6496,2010-06-11,16.309999465942386,16.34000015258789,15.460000038146973,15.510000228881836,5719900.0,0.03293220426508059,1.046510441617439,2.9629655793582246,65.52961440407358,57.25917161807596,-0.327645660104249,-0.9664847562600869,-0.5220616595362984,-1.198475125401833,12.126477905009837,0.880000114440918,0.41455695275175053,0.844499444961551,-0.5790690643489746,2.2680679542720767,0.1327151903062891,1.5562836996168148,-1.129999160766607,97.49994238216784,31.890534140326324,0.7117842546552633,6,-0.31499910354614613,-1.009999275207523,0.4300003051757777,-0.014999866485599256,0.7800006866455043,4,0.05456783115508479,1.4186059921887302,15.789999961853027,-1.8301901051741167,15.289999961853027,1.0895484572562353,15.479999542236328,0.05456783115508479
6497,2010-06-14,16.430000305175778,16.799999237060547,16.389999389648438,16.520000457763672,6149200.0,0.007357501113594234,-3.8234713340065074,-0.11250029802351204,64.24580916294073,58.80724491492741,-0.41265820965578826,-1.0754680431752206,-0.6249967735635185,-1.3043978929696092,12.069943593307944,0.4899997711181605,0.5461669235507571,0.9225002765655486,-0.5646786268374129,2.40967917996851,0.17891082486406873,1.6660897282670284,-1.0829999923706026,77.71089286381095,11.392937498523509,0.7435894517014803,6,-0.43499994277953746,-1.1300001144409144,-0.15500068664550426,-0.15500068664550426,0.779998779296875,0,0.06755937855959115,1.046510441617439,16.309999465942386,1.4186059921887302,15.789999961853027,-1.8301901051741167,15.289999961853027,0.06755937855959115
6498,2010-06-15,17.239999771118164,17.290000915527347,16.520000457763672,16.59000015258789,5265900.0,0.0493000274435309,1.0533293321499224,-7.222205738990094,68.88167888667753,60.301797146647566,-1.0983017282122276,-1.8279717754667075,-1.4239629654116044,-2.0921131546621865,11.960911744107266,0.8600006103515696,0.5216819524858067,1.636499738693237,-0.0360438111401713,3.309043288526645,0.8002279637765319,2.47277151360994,-1.7799997329711914,97.63027820163275,30.9365262506538,0.8362717749167038,6,-1.0249991416931117,-1.7199993133544904,-1.0349998474121094,-1.0349998474121094,0.8099994659423828,1,0.022621774641888193,-3.8234713340065074,16.430000305175778,1.046510441617439,16.309999465942386,1.4186059921887302,15.789999961853027,0.022621774641888193
6499,2010-06-16,17.170000076293945,17.290000915527347,16.319999694824222,16.700000762939453,7764800.0,-0.004060307178280098,1.732393987830568,0.7230762910557034,67.53669856367026,61.1688941339604,-1.051040500160287,-1.6329854485638364,-1.3409368856236128,-1.9889927408374923,11.134991757740638,0.970001220703125,0.5726160204891748,1.4340000629425056,-0.2960127334302811,3.1640128593152905,0.568993664756114,2.299006461128897,-1.4903999328613278,93.81439143305732,26.018308894414687,0.8650063981863925,6,-0.9549994468688929,-1.6499996185302717,-0.9650001525878906,-0.9650001525878906,1.5799999237060547,2,0.022714000461007577,1.0533293321499224,17.239999771118164,-3.8234713340065074,16.430000305175778,1.046510441617439,16.309999465942386,0.022714000461007577
6500,2010-06-17,17.700000762939453,17.739999771118164,16.959999084472653,17.219999313354492,10301400.0,0.03086783251546188,1.7857193946887229,1.0212811720065742,64.20862889797124,62.28627031022629,-1.6056683288421603,-2.0300014483734703,-1.84632589472481,-2.484689923340021,10.311362616524496,0.7800006866455114,0.6684525832761423,1.8135006904602058,-0.051786756942330925,3.6787881378627425,0.8808569667589374,2.746144414161474,-1.8271525268554676,98.24565733055653,32.99556575401502,0.9326437237012684,6,-1.2600007057189941,-1.955000877380371,-1.4950008392333984,-1.4950008392333984,1.4299983978271484,3,-0.03785311002340763,1.732393987830568,17.170000076293945,1.0533293321499224,17.239999771118164,-3.8234713340065074,16.430000305175778,-0.03785311002340763
6501,2010-06-18,17.8799991607666,18.18000030517578,17.739999771118164,17.770000457763672,8964600.0,0.010169400568842413,-4.176474548126873,0.22916327252353383,67.56755967252712,64.11113323833894,-1.678421763370057,-2.0264263904376048,-1.994277902556103,-2.6197289341318672,9.337723730310765,0.4799995422363281,0.6733570536633131,1.8109991073608391,-0.08584490527933042,3.7078431200010105,0.8625771010407526,2.7594211136809257,-1.7457497097778294,83.8709115072561,20.365649443433902,0.9484220063200857,6,-1.219998836517334,-1.914999008178711,-1.6749992370605469,-1.6749992370605469,1.0,4,-0.030760585172027843,1.7857193946887229,17.700000762939453,1.732393987830568,17.170000076293945,1.0533293321499224,17.239999771118164,-0.030760585172027843
6502,2010-06-21,17.489999771118164,18.34000015258789,17.389999389648438,18.21999931335449,6970000.0,-0.02181204742471121,-1.0430117230120513,-6.636437724332821,65.55944268724159,64.84120998079621,-1.0841997430056693,-1.4832880114502132,-1.581261285209587,-2.1896153150808306,8.533200115576376,0.9500007629394531,0.6285397231369121,1.2754997253417955,-0.5865475687191406,3.1375470194027315,0.3444760783113274,2.2065233723722635,-1.02843018345947,57.92078273037832,-4.28467137899743,0.9310236470304685,6,-0.7299995422363281,-1.4449996948242188,-1.3924999237060547,-1.2849998474121094,1.2299995422363246,0,-0.022870190038012828,-4.176474548126873,17.8799991607666,1.7857193946887229,17.700000762939453,1.732393987830568,17.170000076293945,-0.022870190038012828
6503,2010-06-22,17.360000610351562,18.010000228881836,17.290000915527347,17.579999923706055,6767600.0,-0.0074327708672286,-3.000010596419529,0.30136911138400585,57.575762246341746,65.0610706909644,-0.736978870753056,-1.222205363504223,-1.4308928351811758,-2.0147411181640322,8.269209537616648,0.7199993133544886,0.6689136076018762,1.0225005149841309,-0.7984868124374458,2.8434878424057075,0.11200685127334253,1.9329941786949192,-0.5603135210056145,51.4851821706377,-5.6941607850238825,0.9104936637107881,6,-0.5150003433227539,-1.3150005340576172,-1.3475003242492676,-1.1550006866455078,0.7399997711181641,1,-0.008640640587850301,-1.0430117230120513,17.489999771118164,-4.176474548126873,17.8799991607666,1.7857193946887229,17.700000762939453,-0.008640640587850301
6504,2010-06-23,17.6200008392334,17.81999969482422,17.059999465942386,17.469999313354492,5239900.0,0.014976971183215282,1.763641029553528,-0.68182724569328,58.333339640706775,64.38205935135005,-0.7059489526217391,-1.3373351846638784,-1.6706287390592856,-2.2191169071756907,7.16527783694406,0.7600002288818324,0.7925150877576179,1.147000694274901,-0.6295021655929247,2.9235035541427283,0.2587492643409881,2.0352521242088137,0.7199993133544922,47.826177095801484,-4.347584182323409,0.8882514299339135,6,-0.7200007438659668,-1.5750007629394531,-1.7475008964538574,-1.4150009155273438,-0.09000015258789062,2,0.02440399417403527,-3.000010596419529,17.360000610351562,-1.0430117230120513,17.489999771118164,-4.176474548126873,17.8799991607666,0.02440399417403527
6505,2010-06-24,17.09000015258789,17.739999771118164,16.979999542236328,17.739999771118164,6512200.0,-0.030079492701577393,1.3384636151026887,-4.333286709729922,60.49383878890342,63.82252872744226,0.03112224353931481,-0.679122903562952,-1.138032633072788,-1.644790933340282,6.92350924040195,0.7600002288818359,0.8644576068766874,0.5135000228881843,-1.1437683341513285,2.170768379927699,-0.3151341556315721,1.3421342014079407,1.2243999862670911,8.088276542988252,-44.68970293784021,0.828634178519757,6,0.23999977111816406,-1.0450000762939453,-1.2699999809265137,-0.8850002288818359,1.0,3,0.09713281641842109,1.763641029553528,17.6200008392334,-3.000010596419529,17.360000610351562,-1.0430117230120513,17.489999771118164,0.09713281641842109
6506,2010-06-25,17.59000015258789,17.940000534057614,16.950000762939453,17.149999618530273,29527000.0,0.029256875104491264,-1.3571472362687558,-0.6769242958211434,72.4210673408914,64.73089074721456,-0.2997357725714096,-1.120812227684759,-1.634086947400199,-2.1041337254375954,7.354453417858806,0.9899997711181605,1.0000004543838887,0.940000057220459,-0.761813416976139,2.641813531417057,0.08909332012215998,1.790906794318758,0.6710239624023444,46.043141775069984,-12.043025141088961,0.8509067370982992,6,-0.26000022888183594,-1.5450000762939453,-1.9075002670288086,-1.4300003051757812,0.2800006866455078,4,0.08754968702783894,1.3384636151026887,17.09000015258789,1.763641029553528,17.6200008392334,-3.000010596419529,17.360000610351562,0.08754968702783894
6507,2010-06-28,17.90999984741211,18.190000534057614,17.34000015258789,17.770000457763672,6055600.0,0.01819213712611245,1.428569871553848,0.31818004482263845,74.05942168403487,65.30619550247648,-0.4332842259338321,-1.3543055948178662,-1.9379593137842956,-2.38263971556135,8.021589820492878,0.850000381469723,1.0621614074278725,1.1609997749328613,-0.5939920827456646,2.915991632611389,0.28350384609359836,2.0384957037721243,-0.9599990844726562,77.41929529607769,13.901675598891913,0.8774959288392636,6,-0.5799999237060547,-1.864999771118164,-2.3625001907348633,-1.885000228881836,0.26000022888183594,0,0.05415964944827456,-1.3571472362687558,17.59000015258789,1.3384636151026887,17.09000015258789,1.763641029553528,17.6200008392334,0.05415964944827456
6508,2010-06-29,17.010000228881836,17.420000076293945,16.84000015258789,17.389999389648438,6127100.0,-0.050251235410273765,1.636360089645277,-2.714291553133515,64.93056469631833,65.01662507277072,0.48126959796934443,-0.3709377643617522,-1.0206746764991532,-1.4398910755794567,8.586778209898341,1.0699996948242188,1.0629255702344764,0.19600014686584544,-1.4919810817005477,1.8839813754322385,-0.6479904674173511,1.039990761149042,1.1800003051757777,12.59259468570439,-55.460266050015356,0.8439906142831962,6,0.5799999237060547,-0.7950000762939453,-1.5425004959106445,-1.0650005340576154,0.8699989318847656,1,0.10052904535352036,1.428569871553848,17.90999984741211,-1.3571472362687558,17.59000015258789,1.3384636151026887,17.09000015258789,0.10052904535352036
6509,2010-06-30,16.790000915527347,17.600000381469727,16.739999771118164,17.010000228881836,7731600.0,-0.012933527947927015,-4.3749769033157895,0.5789468400684545,59.124101818369176,64.4516776194816,0.7171091077947445,-0.14415263327262196,-0.791715567470666,-1.179425060132992,8.931681129873564,0.8600006103515625,1.0674913199008884,-0.03299918174743155,-1.718318027296533,1.65231966380167,-0.8756586045219805,0.8096602410271192,1.3999996185302663,3.4483529724371067,-65.52424328758053,0.8426594227745506,6,0.74999904632568,-0.5750007629394567,-1.322501182556156,-0.8450012207031268,1.5099983215331996,2,0.07802259645685283,1.636360089645277,17.010000228881836,1.428569871553848,17.90999984741211,-1.3571472362687558,17.59000015258789,0.07802259645685283
6510,2010-07-01,16.690000534057614,17.010000228881836,16.100000381469727,16.860000610351562,8560200.0,-0.00595594854180459,2.8723454335166285,0.7727300312979835,53.75495307769314,62.916943553388926,0.736192910797719,-0.054009653944522285,-0.6814760272804001,-1.039607673384463,8.885700613864723,0.9099998474121094,0.9597665374145627,-0.12849955558777282,-1.8147821744772905,1.5577830633017449,-0.9716408650325299,0.714641753856986,1.4419999694824206,28.229670311618644,-35.600424410665326,0.8431413094447588,7,0.529999732971195,-0.04500055313109996,-1.2225008010864222,-0.7450008392333931,1.6399993896484375,3,0.05032954617789187,-4.3749769033157895,16.790000915527347,1.636360089645277,17.010000228881836,1.428569871553848,17.90999984741211,0.05032954617789187
6511,2010-07-02,16.639999389648438,16.819999694824222,16.299999237060547,16.780000686645508,3119800.0,-0.0029958743444701286,3.7272916431858554,0.8235366715659154,52.10420014402594,61.42191660414275,0.6613505707874197,0.043093370812304244,-0.6125789925014935,-0.9536678349908598,9.421388479362937,0.5200004577636754,0.8628402490607456,-0.20700068473815847,-1.8589356116073645,1.4449342421310476,-1.0329681481727597,0.6189667786964428,1.3700811065673797,25.837271232256683,-34.740082958518514,0.8259674634346028,7,0.5050010681152344,0.10000085830688477,-1.2799994945526123,-0.694999694824217,1.2900009155273438,4,0.08713947212290662,2.8723454335166285,16.690000534057614,-4.3749769033157895,16.790000915527347,1.636360089645277,17.010000228881836,0.08713947212290662
6512,2010-07-06,16.329999923706055,17.139999389648438,16.139999389648438,16.899999618530273,5926300.0,-0.018629776280835064,-1.1052614671715448,4.07138867317884,39.866366588333655,59.45420597547519,0.8822811437704345,0.44439742316724207,-0.28367249107897763,-0.6090077749741774,9.30573664328857,1.0,0.7473108435219267,-0.5605001449584961,-2.1006913721583196,0.9796910822413274,-1.330595758558406,0.20959546864141387,1.5654757656249956,15.333302815755209,-38.881733483125494,0.7700956135999113,7,0.8150005340576172,0.4100003242492676,-0.8850002288818359,-0.38500022888183416,0.9600009918212926,1,0.09430501670068869,3.7272916431858554,16.639999389648438,2.8723454335166285,16.690000534057614,-4.3749769033157895,16.790000915527347,0.09430501670068869
6513,2010-07-07,17.290000915527347,17.350000381469727,16.170000076293945,16.260000228881836,5707700.0,0.05878756866542734,1.0521751245167357,-1.8070197159722192,51.11524960922394,58.6521959719771,-0.0991166992699668,-0.39321022404895345,-1.2196689079777698,-1.5306493388928324,9.042209574160074,1.1800003051757812,0.6090013551266971,0.30900077819824645,-1.0883035265750038,1.706305082971495,-0.3896513741883787,1.0076529305848716,0.4977462553320251,79.33336893717473,28.882853554644228,0.6986521523866246,7,-0.14500045776367543,-0.550000667572025,-1.822501182556156,-1.3450012207031268,0.04999923706054332,2,0.05089642071541545,-1.1052614671715448,16.329999923706055,3.7272916431858554,16.639999389648438,2.8723454335166285,16.690000534057614,0.05089642071541545
6514,2010-07-08,17.149999618530273,17.520000457763672,16.819999694824222,17.399999618530273,3776800.0,-0.008097240577433662,1.8571361842258771,-0.24271828479473712,44.48896623610532,56.87387679944398,-0.03665046832279728,-0.11248484417874494,-1.0461564295234567,-1.3523939319333813,8.965277756311874,0.7000007629394496,0.49898987693091357,0.07599949836730957,-1.0729387818401754,1.2249377785747928,-0.49846964173643116,0.6504686384710503,0.5364827449657206,73.94360427084887,28.318633359818932,0.5744691401037418,7,-0.0049991607666015625,-0.40999937057495117,-1.6574997901916504,-1.204999923706053,-0.10000038146972656,3,0.042565571922670964,1.0521751245167357,17.290000915527347,-1.1052614671715448,16.329999923706055,3.7272916431858554,16.639999389648438,0.042565571922670964
6515,2010-07-09,17.25,17.34000015258789,16.84000015258789,16.950000762939453,3325400.0,0.0058309261629183595,1.0833353201567206,-1.1999969482421875,43.58453222388614,53.66981734199895,-0.1246794645238225,-0.10276633800931023,-1.1204640708775528,-1.417162130001742,8.884188447432306,0.5,0.4603145695018753,0.10299987792968679,-0.8752930080704182,1.0812927639297918,-0.3861465650703657,0.5921463209297393,0.34129344457441846,80.43476458083974,38.00984449714501,0.4891464430000525,7,-0.10499954223632812,-0.5099997520446777,-1.6875,-1.3050003051757795,-0.12000083923340199,4,0.0608695209890171,1.8571361842258771,17.149999618530273,1.0521751245167357,17.290000915527347,-1.1052614671715448,16.329999923706055,0.0608695209890171
6516,2010-07-12,17.200000762939453,17.489999771118164,16.899999618530273,17.190000534057614,3492900.0,-0.002898506496263553,1.0000064656078156,0.03333418104600449,46.82714544300348,50.64400887077323,-0.15178079705981062,0.01826472659895728,-1.0615870635450122,-1.3350571952786794,9.522902714079132,0.5900001525878906,0.3911091450352231,0.00850057601928711,-0.8869445606154898,0.903945712654064,-0.4392219922981013,0.45622314433667555,0.31999969482421875,76.8116342648006,34.84538626304233,0.4477225683173891,7,-0.35000038146972656,-0.46000051498413086,-1.577500820159912,-1.2550010681152326,0.28999900817871094,0,0.06569762271181911,1.0833353201567206,17.25,1.8571361842258771,17.149999618530273,1.0521751245167357,17.290000915527347,0.06569762271181911
6517,2010-07-13,17.540000915527347,17.600000381469727,17.149999618530273,17.420000076293945,4753500.0,0.01976744985503065,2.7500099341169366,11.999809269498286,51.882847358722636,49.19426249992926,-0.6143949159146409,-0.24697574546542356,-1.4075959523585162,-1.645598445323646,9.973744548064058,0.4500007629394531,0.35560365296081287,0.29300069808960316,-0.5390696538990163,1.1250710500782226,-0.12303447790470656,0.7090358740839129,-1.4400005340576207,95.80423404629947,52.76833617937531,0.41603517599431017,7,-0.6900005340576207,-0.800000667572025,-1.8325009346008336,-1.5950012207031268,0.2399997711181605,1,0.022234855717891522,1.0000064656078156,17.200000762939453,1.0833353201567206,17.25,1.8571361842258771,17.149999618530273,0.022234855717891522
6518,2010-07-14,17.6299991607666,17.860000610351562,17.450000762939453,17.709999084472656,3503600.0,0.005131028537152638,1.1578770372080651,-0.6666613685130535,50.10844165086173,48.192522481317326,-0.6785548177367033,-0.3228086978815554,-1.522346185021938,-1.704517019535837,10.008265204005268,0.4099998474121094,0.2121162595265389,0.36349897384643626,-0.48597817726956904,1.2129761249624416,-0.061239601711566394,0.7882375494044389,-1.4999987792968739,77.88449547005091,33.989945411008414,0.4247385755580027,7,-0.649998664855957,-0.8899989128112793,-1.922499179840088,-1.684999465942381,-0.0699996948242152,2,-0.019285210517529627,2.7500099341169366,17.540000915527347,1.0000064656078156,17.200000762939453,1.0833353201567206,17.25,-0.019285210517529627
6519,2010-07-15,17.559999465942386,17.760000228881836,17.299999237060547,17.65999984741211,3430800.0,-0.00397048770030517,2.066661580423048,1.2500059604701175,55.662642850084715,48.40448801158305,-0.5451754624981575,-0.2340953297190289,-1.457789901236879,-1.6148658477383808,10.225137221601658,0.46000099182128906,0.014133821811263658,0.2739993095397999,-0.5840129432267425,1.1320115623063423,-0.15500681684347128,0.7030054359230711,-1.3607990753173844,70.58813629682854,21.24874769770331,0.4290061263832704,7,-0.5599994659423864,-0.7999992370605504,-1.7449996471405065,-1.6149997711181658,0.12000083923339488,3,-0.012528435082312162,1.1578770372080651,17.6299991607666,2.7500099341169366,17.540000915527347,1.0000064656078156,17.200000762939453,-0.012528435082312162
6520,2010-07-16,17.030000686645508,17.479999542236328,16.950000762939453,17.479999542236328,4612500.0,-0.03018216374805771,1.3555561206973283,4.499971389879807,43.30143922742313,47.42640346529385,0.04260459065278255,0.25627440624654696,-0.9275774000710229,-1.0594757431378188,9.737678463355914,0.6099987030029332,-0.09375676989396453,-0.22249946594238423,-1.064623734082435,0.6196248021976665,-0.6435616000124078,0.19856266812763934,-0.764368287231445,13.541763938035075,-34.71859086642945,0.4210621340700245,7,-0.030000686645507812,-0.18500041961669922,-1.252500295639038,-1.0850009918212873,0.2199993133544922,4,0.0011743129541221808,2.066661580423048,17.559999465942386,1.1578770372080651,17.6299991607666,2.7500099341169366,17.540000915527347,0.0011743129541221808
6521,2010-07-19,17.329999923706055,17.399999618530273,16.90999984741211,17.170000076293945,3691100.0,0.017615926304442198,2.2666734483679414,-0.35555612069732845,43.02884361888406,47.77778980202167,-0.16676183260568322,-0.09174594286952598,-1.1948583439994813,-1.3392666100965283,8.74923883017767,0.48999977111816406,-0.13520081827185848,0.1049997329711907,-0.6851633874864795,0.8951628534288609,-0.2900818272576444,0.5000812932000258,-1.000592795854491,44.21049884153761,-0.3465151308793182,0.3950815602288352,7,-0.3149995803833008,-0.42999982833862305,-1.682499647140503,-1.3850002288818342,-0.049999237060546875,0,-0.011540724975184324,1.3555561206973283,17.030000686645508,2.066661580423048,17.559999465942386,1.1578770372080651,17.6299991607666,-0.011540724975184324
6522,2010-07-20,17.09000015258789,17.239999771118164,16.600000381469727,16.979999542236328,6898400.0,-0.013848803933914855,2.1219494040696323,0.6875044703526214,51.1428566757511,47.78085725385803,0.21498967284351878,0.1230596946854341,-0.9074908147461045,-1.0765764595758682,8.092516136945841,0.7299995422363281,-0.13486823900180056,-0.1150000572204597,-0.8971293497195383,0.6671292352786189,-0.506064703469999,0.2760645890290796,-0.699369285436326,38.888863659414206,-9.310265042610524,0.39106464624953957,7,0.1400003433227539,0.13000011444091797,-1.4424998760223389,-1.14500045776367,0.07999992370605469,1,0.023405477762368676,2.2666734483679414,17.329999923706055,1.3555561206973283,17.030000686645508,2.066661580423048,17.559999465942386,0.023405477762368676
6523,2010-07-21,17.209999084472653,17.610000610351562,17.0,17.5,7496800.0,0.007021587525649631,1.392149236315766,-2.636357331113918,56.17644781883306,49.07946631860556,0.09213839728626638,-0.009226201318252691,-1.0025741531206904,-1.1777470145722866,7.6831637594695215,0.6100006103515625,-0.11377954279766556,0.012498950958249821,-0.7662415213254867,0.7912394232419864,-0.37687128518361845,0.4018691871001181,-0.7605934275930899,52.586102003702585,-1.2210836751360716,0.38937023614186844,7,0.020001411437991834,0.010001182556155896,-1.562498807907101,-1.2649993896484322,0.1100006103515696,2,0.03312037376498922,2.1219494040696323,17.09000015258789,2.2666734483679414,17.329999923706055,1.3555561206973283,17.030000686645508,0.03312037376498922
6524,2010-07-22,18.049999237060547,18.170000076293945,17.510000228881836,17.549999237060547,7783800.0,0.04880884353711368,-1.2758693264405465,-1.7241324879639892,66.42511509750292,51.617308860118534,-0.6780783182250154,-0.8594232990141855,-1.8041603578077527,-2.0002299343602985,7.85147144570465,0.9600009918212926,0.02930205772888783,0.8309991836547859,-0.017476524421336848,1.6794748917309086,0.4067613296167245,1.2552370376928472,-1.544169782042104,92.35663295801888,33.85527606397102,0.4242378540380619,7,-0.6649990081787109,-0.8299989700317383,-2.182498693466183,-2.1049995422363263,0.3400001525878942,3,-0.027146802871442,1.392149236315766,17.209999084472653,2.1219494040696323,17.09000015258789,2.2666734483679414,17.329999923706055,-0.027146802871442
6525,2010-07-23,18.75,18.989999771118164,17.719999313354492,17.770000457763672,12349300.0,0.03878120734222534,-1.3518487121886436,1.9599990844726562,72.02507189394655,54.41707846577888,-1.2772437832068704,-1.5058924453931901,-2.4681043751142795,-2.679902201626568,8.471195931662004,1.2700004577636719,0.06317351996635168,1.4479999542236328,0.3613230045455573,2.5346769039017083,0.9046614793845933,1.9913384290626723,-2.1443203077050264,89.95816600800607,26.196253486095046,0.5433384748390382,7,-0.9549999237060547,-1.2049999237060547,-2.882499456405636,-2.8050003051757795,-0.9599990844726562,4,-0.05706665039062497,-1.2758693264405465,18.049999237060547,1.392149236315766,17.209999084472653,2.1219494040696323,17.09000015258789,-0.05706665039062497
6526,2010-07-26,19.1299991607666,19.239999771118164,18.65999984741211,18.700000762939453,29016700.0,0.020266621907552018,-1.2745084839577092,0.4387740802877373,78.80659550603244,57.408606037702185,-1.5138830549929239,-1.8599645669216045,-2.798183501359258,-3.0336440342523616,8.963223315425997,0.5799999237060547,0.16582199363976713,1.7509991645812981,0.3938214333517962,3.1081768958108,1.0724102989665454,2.429588030196051,-2.333573862165771,95.83330925064301,24.873721324585333,0.6785888656147517,7,-1.2099990844726562,-1.4599990844726562,-3.037499189376831,-3.184999465942381,-1.3099994659423828,0,-0.09827492123587023,-1.3518487121886436,18.75,-1.2758693264405465,18.049999237060547,1.392149236315766,17.209999084472653,-0.09827492123587023
6527,2010-07-27,18.8799991607666,19.290000915527344,18.780000686645508,19.290000915527344,5932600.0,-0.013068479402378652,1.4877953470196643,-0.9534960056422245,69.15662473406242,59.52507082472449,-1.1776583464142334,-1.616444592802189,-2.4946587966619624,-2.7582545392780666,9.195510235048054,0.5100002288818359,0.26976728480016376,1.452499198913575,-0.04649462775574875,2.9514930255828986,0.7030022855789149,2.201996112248235,-1.8392164149140378,82.09600039979344,11.691850168808173,0.7494969133346615,7,-0.9349985122680664,-1.1849985122680664,-2.5674989223480225,-2.914999008178711,-0.6099987030029297,1,-0.08474568565903096,-1.2745084839577092,19.1299991607666,-1.3518487121886436,18.75,-1.2758693264405465,18.049999237060547,-0.08474568565903096
6528,2010-07-28,18.71999931335449,19.11000061035156,18.59000015258789,18.799999237060547,5443600.0,-0.008474568565903229,-2.058842009009443,0.19512093003782982,68.82496187584556,60.98755071647569,-0.9462950204572778,-1.393197313645615,-2.2731856398425485,-2.5775296162119368,10.058463596548375,0.5200004577636683,0.36209268481468015,1.20699939727783,-0.3839758443186376,2.7979746388742974,0.41151177647959614,2.0024870180760637,-1.4093103871409518,67.9774504330642,-1.8972329335480964,0.7954876207982341,7,-0.7749986648559535,-1.0249986648559535,-2.317499160766598,-2.6749992370605433,-0.2699985504150355,2,-0.0827991075808856,1.4877953470196643,18.8799991607666,-1.2745084839577092,19.1299991607666,-1.3518487121886436,18.75,-0.0827991075808856
6529,2010-07-29,18.100000381469727,18.88999938964844,17.829999923706055,18.88999938964844,8215600.0,-0.03311960227704003,1.683546320864715,9.874997019764525,59.06185146489884,62.73870763175077,-0.2700390280815803,-0.7062334221902908,-1.5718600815519252,-1.94259553337195,10.289453003962977,1.0599994659423864,0.3914798211159294,0.5215004920959458,-1.051913335996833,2.0949143201887246,-0.26520642195044175,1.3082074061423334,-0.5517940165385333,24.203864989011496,-42.503604391069786,0.7867069140463891,7,-0.1549997329711914,-0.4049997329711914,-1.6550002098083496,-2.0550003051757812,0.779998779296875,3,-0.04309395967991514,-2.058842009009443,18.71999931335449,1.4877953470196643,18.8799991607666,-1.2745084839577092,19.1299991607666,-0.04309395967991514
6530,2010-07-30,17.530000686645508,17.950000762939453,17.329999923706055,17.84000015258789,10213000.0,-0.031491695182933155,1.3396227773119376,0.3924048799213864,53.16698986687714,63.86516832597222,0.42280705436698796,-0.0738633833190292,-0.9309608460169514,-1.358907527389288,10.644447727192974,0.7700004577636719,0.41341878575311597,-0.09049921035766673,-1.6078992484429087,1.4269008277275752,-0.8491992294002877,0.6682008086849542,1.760000228881836,10.204115394533892,-52.943947173859534,0.7587000190426205,7,0.41499996185302734,0.16499996185302734,-1.0575006008148193,-1.4850006103515625,1.010000228881836,4,0.04905868050867146,1.683546320864715,18.100000381469727,-2.058842009009443,18.71999931335449,1.4877953470196643,18.8799991607666,0.04905868050867146
6531,2010-08-02,18.09000015258789,18.26000022888184,17.549999237060547,17.799999237060547,5250100.0,0.031945205020385226,1.2539675811832667,-0.9354884359098992,55.064456527848,64.30090164287188,-0.020170256021703636,-0.5477458214922635,-1.3972622886504134,-1.901024985677843,11.15711869286012,0.7299995422363317,0.4279057673985598,0.3970002174377427,-1.0605256453610714,1.8545260802365569,-0.33176271396166257,1.125763148837148,1.160800743103028,38.775502260109675,-19.405607428025988,0.7287629313994065,8,0.05500030517578125,-0.39499950408935547,-1.4025001525878906,-2.0450000762939453,0.6700000762939489,0,-0.016583705612497224,1.3396227773119376,17.530000686645508,1.683546320864715,18.100000381469727,-2.058842009009443,18.71999931335449,-0.016583705612497224
6532,2010-08-03,17.8700008392334,18.059999465942386,17.719999313354492,18.040000915527344,2745200.0,-0.012161377086722713,2.2381402192571382,-0.5862053089895031,52.15829090392647,63.85443976343781,0.3599615538308427,-0.21761521332566502,-1.0954727976463872,-1.662325352251294,11.767903047803197,0.37000083923339844,0.5474961338262574,0.10000085830688477,-1.2095424884818726,1.4095442050956422,-0.5547708150874939,0.7547725317012635,1.3423840370178226,30.337118383083382,-24.304395191258084,0.6547716733943786,8,0.4399995803833008,-0.17500019073486328,-1.1825008392333984,-1.8250007629394531,0.9299983978271484,1,-0.0027980493598748213,1.2539675811832667,18.09000015258789,1.3396227773119376,17.530000686645508,1.683546320864715,18.100000381469727,-0.0027980493598748213
6533,2010-08-04,18.170000076293945,18.209999084472656,17.81999969482422,18.06999969482422,4449700.0,0.016787869220571183,3.33336512276017,-0.5882372740634362,55.26771431507982,62.6147285653908,0.23519216182085856,-0.4725338782149038,-1.3188256283420223,-1.937378801504444,12.20183722931835,0.3899993896484375,0.6634106272718547,0.35600013732910085,-0.9447424836521243,1.656742758310326,-0.29437117316151173,1.0063714478197134,1.0047371009063717,53.84618206137984,1.1713373439692063,0.6503713104906131,8,0.1400003433227539,-0.47499942779541016,-1.4825000762939453,-2.125,0.1700000762939453,2,0.005503598296633827,2.2381402192571382,17.8700008392334,1.2539675811832667,18.09000015258789,1.3396227773119376,17.530000686645508,0.005503598296633827
6534,2010-08-05,17.8799991607666,18.270000457763672,17.84000015258789,18.229999542236328,3878000.0,-0.01596042456299729,-1.0000088714220445,-3.4999904632932157,57.65765022702622,61.01834838017743,0.5571308669426003,-0.13179638375697778,-0.9542902461525671,-1.6238651847812733,12.464359815093811,0.43000030517578125,0.7597044577812433,0.029499244689940696,-1.2332036618882078,1.2922021512680892,-0.6018522085991336,0.660850697979015,1.2578432713638286,58.51052389155714,0.849024103044357,0.6313514532890742,8,0.43000125885009766,-0.1849985122680664,-0.9774990081787109,-1.8349990844726562,0.9100017547607422,3,0.03187928573417298,3.33336512276017,18.170000076293945,2.2381402192571382,17.8700008392334,1.2539675811832667,18.09000015258789,0.03187928573417298
6535,2010-08-06,18.299999237060547,18.350000381469727,17.6299991607666,17.700000762939453,4804000.0,0.023489938255452314,1.0571441027569333,-1.7142794862153339,58.55379147182487,58.76803682082103,0.07441037933311279,-0.4944505756330493,-1.296884869959392,-2.0226213971426574,12.621249461475864,0.720001220703125,0.8468860558624911,0.3969993591308594,-0.8477634011276152,1.641762119389334,-0.2253820209983779,1.0193807392600966,0.8016863449013947,93.7498658897411,32.966417372357554,0.6223813801292365,8,0.010001182556152344,-0.6049985885620117,-1.422499179840088,-2.2549991607666016,0.8700008392333984,4,0.0316939862233141,-1.0000088714220445,17.8799991607666,3.33336512276017,18.170000076293945,2.2381402192571382,17.8700008392334,0.0316939862233141
6536,2010-08-09,18.32999992370605,18.51000022888184,18.270000457763672,18.420000076293945,3674100.0,0.001639381852254207,-1.2857220708447206,-0.1500006357845004,61.355315130138166,57.90122464260723,-0.09052365098013482,-0.4589864184619934,-1.2829972862753962,-2.037694299105471,12.660532674158077,0.23999977111816762,0.8197517368385334,0.37050008773803356,-0.842073464457485,1.583073639933552,-0.2357866883597275,0.9767868638357946,0.7362519450907712,79.54544469345838,15.331845653553913,0.6062867760977597,8,-0.10999965667724254,-0.6149997711181605,-1.39749979972839,-2.284999847412106,0.9300003051757884,0,0.011456682634771953,1.0571441027569333,18.299999237060547,-1.0000088714220445,17.8799991607666,3.33336512276017,18.170000076293945,0.011456682634771953
6537,2010-08-10,17.93000030517578,18.09000015258789,17.709999084472656,18.06999969482422,3393400.0,-0.021822128761329274,3.2222269317170347,1.5555461365658692,56.27178997093124,56.506427764283416,0.1794144456661506,-0.029798733894629947,-0.836727324644496,-1.6206301868779711,12.357445895942314,0.6200008392333949,0.6800493405309744,-0.04899950027465749,-1.2456065759523476,1.1476075754030326,-0.6473030381135025,0.5493040375641876,1.101526524719226,34.09099775886794,-30.288310631647505,0.5983035378388448,8,0.17999935150146484,-0.21500015258789062,-0.9874999523162842,-1.885000228881836,1.5,1,0.04629112713770933,-1.2857220708447206,18.32999992370605,1.0571441027569333,18.299999237060547,-1.0000088714220445,17.8799991607666,0.04629112713770933
6538,2010-08-11,17.290000915527347,17.600000381469727,16.899999618530273,17.559999465942386,5329300.0,-0.035694332334377465,3.0000000000000813,1.9285694822888284,43.14080578291884,54.737422688507856,0.6651883391291875,0.6149517147132961,-0.14984809522842468,-0.9591310522897274,12.05329902937061,1.0300006866455078,0.4401567379243687,-0.6719989776611293,-1.8987630929709347,0.5547651376486762,-1.285381035316032,-0.058616920006226536,1.7074953762438803,24.223673860093236,-35.10409339159843,0.6133820576549028,8,0.4149990081787074,0.43999958038329723,-0.34750056266785023,-1.245000839233402,2.409999847412106,2,0.08733361721092447,3.2222269317170347,17.93000030517578,-1.2857220708447206,18.32999992370605,1.0571441027569333,18.299999237060547,0.08733361721092447
6539,2010-08-12,17.34000015258789,17.549999237060547,16.709999084472653,16.969999313354492,5291100.0,0.0028918007179306038,1.1265853346435395,-1.3703808359883298,35.58281059971928,52.78362499215699,0.5543406724434163,0.5772199760716354,-0.18043408371251246,-0.993029374829149,12.08606829766018,0.8400001525878942,0.27924538148397815,-0.6109997749328606,-1.8567396965363017,0.6347401466705804,-1.233869735734583,0.011870185868861682,1.573596272253699,35.00003708731101,-19.60829051251266,0.6228699608017207,8,0.26999950408935547,0.6050004959106445,-0.39749979972839355,-1.2950000762939453,2.450000762939453,3,0.05767012636679558,3.0000000000000813,17.290000915527347,3.2222269317170347,17.93000030517578,-1.2857220708447206,18.32999992370605,0.05767012636679558
6540,2010-08-13,17.049999237060547,17.600000381469727,17.040000915527347,17.239999771118164,2789700.0,-0.016724389444948362,-4.333399940054098,-0.5135137921613304,28.333322074671898,49.813498941804085,0.8594760933022982,0.9157467651617353,0.12053005450063736,-0.6999467776365904,12.70924331573084,0.5599994659423793,0.11065280102509334,-0.9020006179809563,-2.144656129268199,0.3406548933062865,-1.5233283736245795,-0.28067286233733313,1.731381347358905,18.88888535676416,-29.244639177579902,0.6213277556436217,8,0.5600004196166992,0.8950014114379883,-0.1074988842010498,-1.0049991607666016,2.700000762939453,4,0.10205288893413322,1.1265853346435395,17.34000015258789,3.0000000000000813,17.290000915527347,3.2222269317170347,17.93000030517578,0.10205288893413322
6541,2010-08-16,17.129999160766598,17.360000610351562,16.860000610351562,17.010000228881836,3250200.0,0.004692077846675913,-1.380962761126249,-0.6315715504692881,31.10150066819024,47.473855582277835,0.7028963537295638,0.8643085827605042,0.07553795344043834,-0.7706203548972503,13.510537880502586,0.5,0.024446081393062258,-0.8120006561279318,-2.078717641947488,0.45471632969162457,-1.44535914903771,-0.17864216321815363,1.5270985336560443,30.43476458083965,-12.849082003189498,0.6333584929097775,8,0.4800004959106481,0.8150014877319371,-0.18749880790710094,-1.0849990844726527,2.7800006866455114,0,0.11908937626801697,-4.333399940054098,17.049999237060547,1.1265853346435395,17.34000015258789,3.0000000000000813,17.290000915527347,0.11908937626801697
6542,2010-08-17,17.489999771118164,17.799999237060547,17.209999084472653,17.280000686645508,3580400.0,0.021015798481536896,-2.3714073961046265,1.750007947356761,37.26708025478712,45.47378513113421,0.3166199247403334,0.5647673565476232,-0.22488468945107698,-1.1234176873696526,14.439691714960091,0.6700000762939489,0.01886723715950467,-0.47200002670287944,-1.693915456538992,0.7499154031332331,-1.0829577416209375,0.13895768821517862,1.0502720067074804,71.5596860049627,30.102336820656006,0.6109577149180566,8,0.11999988555908203,0.4550008773803711,-0.6949994564056396,-1.4449996948242188,2.4799995422363246,1,0.10120071360358374,-1.380962761126249,17.129999160766598,-4.333399940054098,17.049999237060547,1.1265853346435395,17.34000015258789,0.10120071360358374
6543,2010-08-18,17.780000686645508,17.920000076293945,17.389999389648438,17.520000457763672,2949400.0,0.01658095593610187,-1.0384549079158276,1.2381017257039055,46.44444783528645,44.22787375427423,-0.03857696842508318,0.33693382443790654,-0.45135417535060895,-1.3987076866835793,14.9481407298042,0.5300006866455078,-0.03689020139117716,-0.21049919128417827,-1.3842014552612447,0.9632030726928882,-0.7973503232727097,0.3763519407043532,0.6504547295789571,88.4298119923265,42.93978385484709,0.5868511319885332,8,-0.17000102996826172,0.16499996185302734,-0.9850003719329834,-1.7350006103515625,3.0699996948242188,2,0.09280087484864841,-2.3714073961046265,17.489999771118164,-1.380962761126249,17.129999160766598,-4.333399940054098,17.049999237060547,0.09280087484864841
6544,2010-08-19,17.559999465942386,17.950000762939453,17.379999160766598,17.690000534057614,2677900.0,-0.01237352149645099,-1.3265291823341003,-0.5000036679748837,50.36143094297448,43.31761147329085,0.14668412969474076,0.5463551927716388,-0.16294288649162425,-1.1622514063631435,14.6829699181768,0.5700016021728551,-0.06552179280917869,-0.40600042343139364,-1.5948323325278082,0.7828314856650209,-1.000416377979601,0.18841553111681364,0.7672285703769681,64.22006950447472,13.677271744491115,0.5944159545482066,8,0.05000019073485973,0.3850011825561488,-0.699999094009403,-1.514999389648441,3.319999694824215,3,0.12186795911626302,-1.0384549079158276,17.780000686645508,-2.3714073961046265,17.489999771118164,-1.380962761126249,17.129999160766598,0.12186795911626302
6545,2010-08-20,17.68000030517578,17.809999465942386,17.450000762939453,17.559999465942386,2137600.0,0.006833760984226389,-1.1176503587517108,-0.9230757944775606,44.47439990540378,41.44195422609815,-0.07879888583680383,0.3605690844934344,-0.2278477304717299,-1.268924134346058,13.462114769800165,0.35999870300293324,-0.14082230967515486,-0.2324995994567871,-1.3678799748340253,0.9028807759204511,-0.8001897871454062,0.335190588231832,0.5501939940327709,75.2293192691181,22.23975075723972,0.56769018768862,8,-0.2800006866455078,0.2650003433227539,-0.8000001907348633,-1.635000228881836,3.4099998474121094,4,0.11934392386485793,-1.3265291823341003,17.559999465942386,-1.0384549079158276,17.780000686645508,-2.3714073961046265,17.489999771118164,0.11934392386485793
6546,2010-08-23,17.25,17.920000076293945,17.219999313354492,17.75,2653500.0,-0.024321283809587868,-1.499996594028651,-4.166637526822026,42.0918338798303,39.866403549309155,0.203268471321838,0.6772246757672136,0.23662418592738277,-0.8210949602759783,12.043676262393097,0.7000007629394531,-0.2255219375772448,-0.5684999465942369,-1.5844830253476268,0.44748313215915303,-1.0764914859709336,-0.06050840721754014,0.8889825863243992,5.405516864532613,-48.36542015299078,0.5079915393766956,8,0.07999992370605469,0.6950006484985352,-0.3274998664855957,-1.2049999237060547,3.6800003051757812,0,0.14492753623188404,-1.1176503587517108,17.68000030517578,-1.3265291823341003,17.559999465942386,-1.0384549079158276,17.780000686645508,0.14492753623188404
6547,2010-08-24,17.280000686645508,17.489999771118164,16.540000915527347,16.940000534057614,5301700.0,0.001739170240319332,1.500002509674787,-0.6800003051757884,37.80824537769098,39.27389683761717,0.07975624397192149,0.5493769590860609,0.23828587346673658,-0.8311549271945324,10.809952899032197,0.9499988555908168,-0.356664220216679,-0.45849933624267436,-1.3690519495848115,0.45205327709946275,-0.9137756429137447,-0.0032230295716040303,0.7732428895677863,52.48225895033576,-1.226319291967613,0.45527630667106933,8,-0.034999847412109375,0.6350002288818359,-0.32250046730041504,-1.2350006103515625,3.3899993896484375,1,0.1521990194594809,-1.499996594028651,17.25,-1.1176503587517108,17.68000030517578,-1.3265291823341003,17.559999465942386,0.1521990194594809
6548,2010-08-25,17.170000076293945,17.299999237060547,16.860000610351562,17.040000915527347,5922300.0,-0.006365775809058505,1.2564177805165524,0.38235030124873737,39.76948048735704,39.73908238068803,0.19103388664689192,0.5663380189398524,0.3532107519933376,-0.7094747023932193,9.869939093163577,0.4399986267089844,-0.5213877887541578,-0.49099998474121165,-1.308953817340349,0.3269538478579257,-0.8999769010407803,-0.08202306844164298,0.7621840870644725,44.680796379013074,-8.0725313159844,0.40897691629956806,8,0.07500076293945312,0.7450008392333984,0.05500030517578125,-1.125,3.479999542236328,2,0.16307508588345376,1.500002509674787,17.280000686645508,-1.499996594028651,17.25,-1.1176503587517108,17.68000030517578,0.16307508588345376
6549,2010-08-26,17.319999694824222,17.350000381469727,16.989999771118164,17.219999313354492,5395500.0,0.008736145478378754,3.499958277206242,0.7692386695424285,34.68752905722273,40.44510537874923,0.04235268531991565,0.3740861145640686,0.2122365826919328,-0.8455265215773053,10.131077912739686,0.3600006103515625,-0.631088410201599,-0.30200033187865927,-1.1060846634218606,0.5020839996645421,-0.70404249765026,0.10004183389294141,0.5008098087077109,56.52168504679241,8.58425727482232,0.40204216577160085,8,-0.07499885559082387,0.5950012207031214,-0.09499931335449574,-1.274999618530277,2.9799995422363246,3,0.2038106667923547,1.2564177805165524,17.170000076293945,1.500002509674787,17.280000686645508,-1.499996594028651,17.25,0.2038106667923547
6550,2010-08-27,18.38999938964844,18.450000762939453,17.200000762939453,17.5,8361800.0,0.06177827446174655,1.4752422894178256,8.899959945831224,50.707540273587426,42.62355422379336,-0.9136597267070137,-0.6621288519379256,-0.8532042080715776,-1.8926600788560073,10.565518622127074,1.25,-0.5770773434139755,0.7249994277954137,-0.14744413546012325,1.5974429910509507,0.28877764616764523,1.1612212094231822,-1.8499984741210938,96.85856659243669,50.733297020627276,0.43622178162776937,8,-0.8949985504150426,-0.4749984741210973,-1.0874991416931188,-2.3449993133544957,2.5500011444091726,4,0.1353996657835539,3.499958277206242,17.319999694824222,1.2564177805165524,17.170000076293945,1.500002509674787,17.280000686645508,0.1353996657835539
6551,2010-08-30,17.790000915527344,18.5,17.790000915527344,18.26000022888184,3368200.0,-0.03262634551574972,-2.021277113812065,-0.5280894782862158,48.42343116365385,43.863148769222995,-0.2348963414520462,-0.09039240704768758,-0.26132764400160724,-1.270657221284047,10.651628468259625,0.7099990844726562,-0.49613893524281494,0.14000091552734517,-0.7117464539551364,0.9917482850098267,-0.2858727692138956,0.5658746002685859,-1.2118000030517528,63.775539994005406,15.461784269694,0.4258736847412404,8,-0.2700004577636719,0.125,-0.12000083923339844,-1.4200010299682617,2.3799991607666016,0,0.18549741805691888,1.4752422894178256,18.38999938964844,3.499958277206242,17.319999694824222,1.2564177805165524,17.170000076293945,0.18549741805691888
6552,2010-08-31,17.81999969482422,18.1200008392334,17.549999237060547,17.690000534057614,4499100.0,0.0016862719366523837,-1.7804837201512846,-0.2765943631678321,56.919040808277146,45.02699243288863,-0.23821247100926257,-0.13104811894587343,-0.2866944315520499,-1.2808085242043035,10.732558378840471,0.5700016021728516,-0.34403155416781317,0.17249975204467916,-0.6768187404447374,1.0218182445340958,-0.25215949420002914,0.5971589982893875,-1.1649268188476505,58.536551326305606,6.879147186327067,0.42465924624470863,8,-0.2999992370605469,0.095001220703125,-0.024999618530273438,-1.3249998092651367,2.2600002288818324,1,0.17452304509605887,-2.021277113812065,17.790000915527344,1.4752422894178256,18.38999938964844,3.499958277206242,17.319999694824222,0.17452304509605887
6553,2010-09-01,18.270000457763672,18.479999542236328,18.13999938964844,18.229999542236328,4046700.0,0.025252568498649097,-2.090893327784781,0.30770133661985455,60.99290268471507,46.20826707085982,-0.6832480687747626,-0.6041479572191761,-0.7225477502401354,-1.7089419432649748,10.690140435392204,0.6599998474121094,-0.19730863800089793,0.6175004959106438,-0.2458314254778422,1.4808324172991298,0.1858345352164008,1.0491664566048868,-1.5411304968261668,84.76824454479427,29.723060689079794,0.4316659606942436,9,-0.75,-0.44499969482421875,-0.4499998092651367,-1.75,2.229999542236328,2,0.13136286581265066,-1.7804837201512846,17.81999969482422,-2.021277113812065,17.790000915527344,1.4752422894178256,18.38999938964844,0.13136286581265066
6554,2010-09-02,18.450000762939453,18.57999992370605,18.200000762939453,18.239999771118164,3430100.0,0.00985223320557127,-1.6206928303177146,5.249904634751097,66.9902984535672,48.71003357621131,-0.8087766765794484,-0.7792059453486218,-0.8943991691030782,-1.8675625908521134,10.61522626001701,0.379999160766598,-0.09667118185660684,0.7690007209777825,-0.16101128593088276,1.6990127278864477,0.3039947175234481,1.234006724432117,-1.6502856004394495,90.57976523011922,29.68208362651174,0.4650060034543328,9,-0.8900003433227539,-0.735000610351559,-0.630000114440918,-1.9300003051757812,2.0599994659423864,3,0.1192411254534993,-2.090893327784781,18.270000457763672,-1.7804837201512846,17.81999969482422,-2.021277113812065,17.790000915527344,0.1192411254534993
6555,2010-09-03,18.8799991607666,18.96999931335449,18.459999084472656,18.729999542236328,3595000.0,0.023306145259944122,2.0909111926712005,0.7142805242459197,69.57493872590855,51.763711892442224,-1.1741262734382474,-1.2264025745856841,-1.2939979289644512,-2.2793717193053453,11.066777236478933,0.5199985504150355,-0.05840774361389478,1.169999122619629,0.1291492705114301,2.2108489747278277,0.6495741965655277,1.69042404867373,-1.9734669125942368,93.66196142589102,27.716645176017963,0.5204249260541002,9,-1.1249990463256836,-1.1249990463256836,-1.0599985122680664,-2.3599987030029297,2.3299999237060547,4,0.07521187179100952,-1.6206928303177146,18.450000762939453,-2.090893327784781,18.270000457763672,-1.7804837201512846,17.81999969482422,0.07521187179100952
6556,2010-09-07,18.540000915527344,18.81999969482422,18.479999542236328,18.81999969482422,3039200.0,-0.01800838243392444,1.42858310626703,-1.8666632758160293,61.797768701558155,54.42921448398302,-0.7061579702159797,-0.9168734955846141,-0.9430430409429427,-1.9252120079220916,11.313991104801662,0.39999961853027344,-0.029546213076027783,0.8195008277893052,-0.2514846059944382,1.8904862615730487,0.2840081108974317,1.3549935446811787,-1.4683913021404074,69.71842431520162,4.298088074468552,0.5354927168918723,9,-0.6250009536743164,-0.7850008010864258,-0.7200002670288086,-2.020000457763672,2.7099990844726562,1,0.12944981121981813,2.0909111926712005,18.8799991607666,-1.6206928303177146,18.450000762939453,-2.090893327784781,18.270000457763672,0.12944981121981813
6557,2010-09-08,18.76000022888184,18.790000915527344,18.420000076293945,18.59000015258789,3132000.0,0.011866197545343349,2.217378324363323,-0.6071457765667702,61.187216401466685,56.80896291888409,-0.7757164485877404,-1.129408412905022,-1.1596195229471995,-2.1254753375342226,12.089712121584185,0.37000083923339844,0.02763548496369239,0.9980001449584996,-0.16733439076432077,2.16333468068132,0.41533287709708944,1.5806674128199099,-1.5365194394975,74.69890315953543,11.68559125742292,0.5826672678614107,9,-0.7800006866455114,-1.0050001144409215,-0.839999675750736,-2.2399997711181676,2.5599994659423793,2,0.07515990566148023,1.42858310626703,18.540000915527344,2.0909111926712005,18.8799991607666,-1.6206928303177146,18.450000762939453,0.07515990566148023
6558,2010-09-09,18.799999237060547,19.0,18.57999992370605,18.920000076293945,3069600.0,0.002132143267094877,1.9999931880573274,-0.7058869728146696,64.76191946710426,60.15056185331536,-0.6260170811545898,-1.1072511921631403,-1.1666462197469372,-2.139716913168023,11.962125289974024,0.42000007629394887,0.13918501285548146,0.9624992370605483,-0.2679201211558677,2.1929185952769643,0.3472895579523403,1.5777089161687563,-1.436796965758596,74.99988079059676,11.637757134298042,0.6152096791082089,9,-0.6999988555908203,-1.029998779296875,-0.7974987030029297,-2.279998779296875,3.020000457763672,3,0.06808514566969937,2.217378324363323,18.76000022888184,1.42858310626703,18.540000915527344,2.0909111926712005,18.8799991607666,0.06808514566969937
6559,2010-09-10,18.34000015258789,18.82999992370605,18.07999992370605,18.799999237060547,3688100.0,-0.024468037401079168,1.8846128452481778,3.8332988953349756,57.26873153566158,60.87958310465694,-0.006833806454991986,-0.5992154500391251,-0.6712479153071378,-1.6594075254007237,11.298660287708248,0.75,0.2650732321452338,0.45250015258789134,-0.7740634116478695,1.6790637168236522,-0.1607816295299891,1.0657819347057718,-0.8131181084161341,28.26089210005314,-32.212125191610596,0.6132817821178796,9,-0.06500053405761719,-0.5699996948242188,-0.33749961853027344,-1.8199996948242188,3.289999008178711,4,0.11777534511674026,1.9999931880573274,18.799999237060547,2.217378324363323,18.76000022888184,1.42858310626703,18.540000915527344,0.11777534511674026
6560,2010-09-13,18.790000915527344,18.86000061035156,18.5,18.520000457763672,3205800.0,0.024536573565729025,-1.3225742939764737,-0.5869586850878211,66.88599811774546,62.930979432889345,-0.4404448437115107,-0.9614709810087945,-1.0766667504587666,-2.0851573628136997,10.698140315593172,0.5200004577636683,0.4114424904409688,0.8155008316040053,-0.40777315533486913,2.03877481854288,0.20386383813456987,1.4271378250734408,-1.1158070757727643,77.17401445023799,9.333172318886653,0.6116369934694369,9,-0.5150012969970703,-1.0200004577636719,-0.7875003814697266,-2.1000003814697266,2.479999542236328,0,0.09153801115215243,1.8846128452481778,18.34000015258789,1.9999931880573274,18.799999237060547,2.217378324363323,18.76000022888184,0.09153801115215243
6561,2010-09-14,19.170000076293945,19.239999771118164,18.3799991607666,18.790000915527344,4415700.0,0.02022347750140785,2.3077038759633055,1.4074019129967927,69.24646013401959,64.30069269130517,-0.6750989680946162,-1.244614248859186,-1.4051372442664238,-2.4339789086801886,10.048194049507368,0.8600006103515625,0.5875070091541694,1.093499946594239,-0.17272982049964014,2.359729713688118,0.4603850630473012,1.7266148301411768,-1.3632256205148252,93.96554275585606,23.183012017605932,0.6331148835469391,9,-0.5100002288818359,-1.2799997329711914,-1.1674995422363281,-2.479999542236328,2.340000152587894,1,0.10641622326863831,-1.3225742939764737,18.790000915527344,1.8846128452481778,18.34000015258789,1.9999931880573274,18.799999237060547,0.10641622326863831
6562,2010-09-15,19.26000022888184,19.40999984741211,18.950000762939453,19.059999465942386,4596200.0,0.004694843621789513,-1.1904813805630874,0.5263189595892165,71.37018071866208,65.45372358396595,-0.6027383297789228,-1.2598020945775836,-1.4315067724475874,-2.4903648728312398,10.179521377966866,0.45999908447265625,0.6311997617571414,1.0950000762939496,-0.24396255379880216,2.4339627063867013,0.4255187612475737,1.7644813913403254,-1.2812387352620327,88.72183254625351,14.03294347050192,0.6694813150463756,9,-0.5150003433227575,-1.284999847412113,-1.2925000190734899,-2.1399998664855993,1.4499988555908168,2,0.1033229360056811,2.3077038759633055,19.170000076293945,-1.3225742939764737,18.790000915527344,1.8846128452481778,18.34000015258789,0.1033229360056811
6563,2010-09-16,19.43000030517578,19.489999771118164,19.100000381469727,19.239999771118164,2730500.0,0.008826587449309198,1.5161294292095564,0.9499990463293215,71.48680198115952,65.95333508703176,-0.6603288592373922,-1.3700957949087282,-1.565537319190689,-2.6286143873569507,10.548203831826426,0.3899993896484375,0.7441775765616576,1.1825001716613777,-0.25619625972089466,2.62119660304365,0.4631519559702433,1.901848387352512,-1.2508654420250522,95.74471826699097,17.98293469174861,0.7193482156911358,9,-0.6450004577636719,-1.4149999618530273,-1.517500400543213,-2.2149996757507324,2.049999237060547,3,0.09727222645204892,-1.1904813805630874,19.26000022888184,2.3077038759633055,19.170000076293945,-1.3225742939764737,18.790000915527344,0.09727222645204892
6564,2010-09-17,19.700000762939453,19.920000076293945,19.63999938964844,19.649999618530273,6082300.0,0.013896060397474486,-6.999836516716877,0.2631631782362094,65.9367835828514,65.54909562669208,-0.8206725284343683,-1.551076957609613,-1.7911758539486229,-2.8597027480280275,11.18843616168013,0.48999977111816406,0.8317628474718433,1.3455005645751967,-0.19277570148594947,2.883776830636343,0.5763624315446236,2.11463869760577,-1.3111275145139345,85.7143387944573,9.93987143639184,0.7691381330305728,9,-0.7000007629394531,-1.4700002670288086,-1.9825005531311035,-2.4850001335144043,2.2699985504150355,4,0.1076141548112528,1.5161294292095564,19.43000030517578,-1.1904813805630874,19.26000022888184,2.3077038759633055,19.170000076293945,0.1076141548112528
6565,2010-09-20,19.790000915527344,19.950000762939453,19.559999465942386,19.71999931335449,5097200.0,0.004568535487430081,-1.0000000000000182,1.400000000000071,77.77781898598838,67.32465676940654,-0.8582703522816963,-1.5546013278706639,-1.8380774315496957,-2.9146625613937402,11.806116404758335,0.39000129699706676,0.8728415530109892,1.3300006866455085,-0.30017547175506465,2.9601768450460817,0.5149126074452219,2.145088765845795,-1.1255248380855072,89.80893731632676,11.999634942641435,0.8150880792002863,9,-0.7750005722045898,-1.5450000762939453,-2.012500762939453,-2.575000286102295,1.8699989318847656,0,0.09297615766129574,-6.999836516716877,19.700000762939453,1.5161294292095564,19.43000030517578,-1.1904813805630874,19.26000022888184,0.09297615766129574
6566,2010-09-21,19.75,19.989999771118164,19.15999984741211,19.670000076293945,9720000.0,-0.0020212690084293605,1.9642882687729266,1.1428298956431124,76.73132989341029,69.0517804907336,-0.7024512589622702,-1.3889138861036159,-1.7529422844563598,-2.847801082989484,11.842725475325405,0.8299999237060547,0.876969650097557,1.1649997711181648,-0.45789574491579543,2.787895287152125,0.3535520131011829,1.9764475291351467,-0.8284189854586401,76.92307692307693,-3.1867837468930276,0.8114477580169808,9,-0.7150001525878906,-1.484999656677246,-1.9724998474121094,-2.534999370574951,3.10000038146973,1,0.07696204849436317,-1.0000000000000182,19.790000915527344,-6.999836516716877,19.700000762939453,1.5161294292095564,19.43000030517578,0.07696204849436317
6567,2010-09-22,19.90999984741211,19.989999771118164,19.46999931335449,19.770000457763672,5933800.0,0.008101258096815611,2.4666785346439206,1.7499940395298381,74.69881663807556,70.15588017639709,-0.7623364584187939,-1.414289665901812,-1.8759790161073369,-2.9891579026605832,10.988643305694522,0.5200004577636754,0.8344453453389278,1.1934996604919448,-0.41026283803009633,2.797262159013986,0.391618411230926,1.9953809097529636,-0.774735081555388,91.01123836302227,11.015965771786512,0.80188124926102,9,-0.875,-1.6449995040893555,-2.1324996948242188,-2.6949992179870605,2.770000457763672,2,0.08036164709854066,1.9642882687729266,19.75,-1.0000000000000182,19.790000915527344,-6.999836516716877,19.700000762939453,0.08036164709854066
6568,2010-09-23,19.96999931335449,20.649999618530273,19.6299991607666,19.739999771118164,5818000.0,0.0030135342241188745,-3.5333276819395585,1.6428610354223179,73.75001415612505,71.98713380089303,-0.7140030858007158,-1.3215197075049012,-1.9004574242064045,-3.039716149661004,10.407804668682315,1.0200004577636719,0.8664065122880622,1.1134991645812953,-0.40860843946057557,2.635606768623166,0.35244536256035985,1.8745529666022307,-0.8099994659423793,54.36238861530285,-23.290456066114473,0.7610538020209346,9,-0.45499992370605113,-1.37499904632568,-2.192499160766598,-2.75499868392944,2.9500007629394567,3,0.03705557318789232,2.4666785346439206,19.90999984741211,1.9642882687729266,19.75,-1.0000000000000182,19.790000915527344,0.03705557318789232
6569,2010-09-24,20.850000381469727,20.8700008392334,20.280000686645508,20.280000686645508,4286600.0,0.044066154149878134,-1.0701770823573504,2.478264475146407,76.9863350142398,73.10939345605908,-1.341601644720864,-2.0274508075759172,-2.731722733278673,-3.8948439905422134,9.988620014082235,0.9000015258789098,0.9155137997983864,1.8170001983642585,0.22789126617482935,3.4061091305536877,1.0224457322695457,2.6115546644589713,-1.392000579833983,98.83038326531204,22.244109365663206,0.7945544660947145,9,-1.2250003814697266,-2.1449995040893555,-3.072500228881836,-3.6349997520446777,1.7600002288818324,4,0.03021578653430179,-3.5333276819395585,19.96999931335449,2.4666785346439206,19.90999984741211,1.9642882687729266,19.75,0.03021578653430179
6570,2010-09-27,20.8799991607666,21.170000076293945,20.600000381469727,20.850000381469727,4144500.0,0.0014387903476269503,-1.1509471987101976,0.052629465540549585,85.02993225482419,74.86311258059291,-1.1666416262198211,-1.961929473223421,-2.6945462804899663,-3.8936347552788675,11.275798975277054,0.5699996948242188,0.955308252874076,1.722498989105226,-0.03566808590375814,3.48066606411421,0.843415451600734,2.601582526609718,-1.25,85.57209539778653,7.781776318121729,0.8790835375044915,9,-0.8199987411499023,-2.024998664855957,-3.102499008178711,-3.6649985313415527,2.1400012969970703,0,0.0522030745401556,-1.0701770823573504,20.850000381469727,-3.5333276819395585,19.96999931335449,2.4666785346439206,19.90999984741211,0.0522030745401556
6571,2010-09-28,21.09000015258789,21.149999618530273,20.600000381469727,20.88999938964844,3981200.0,0.010057519169631046,2.4374985098824595,6.6669633774159545,84.98498464097453,76.37586857196095,-1.2020584518049482,-2.015354962324416,-2.8432181543213275,-4.056519314102985,12.560921293815275,0.5499992370605469,1.083657446793751,1.7675000190734877,-0.06799628064555918,3.6029963187925347,0.8497518692139643,2.685248168933011,-1.152000808715819,95.29412424687813,16.40585130471699,0.917748149859523,9,-0.9549999237060547,-2.234999656677246,-3.4175000190734863,-3.854999542236328,1.6700000762939489,1,0.027027012361319214,-1.1509471987101976,20.8799991607666,-1.0701770823573504,20.850000381469727,-3.5333276819395585,19.96999931335449,0.027027012361319214
6572,2010-09-29,20.93000030517578,21.420000076293945,20.8700008392334,21.0,4690300.0,-0.007586526612351707,-4.789507498945931,-0.3499971389879709,80.86957387076693,77.41839878191733,-0.8719520811616128,-1.69744421639923,-2.6147468338826556,-3.841552180249984,14.052224337721109,0.5499992370605469,1.1343868890047375,1.4520001411437988,-0.3744670100670966,3.2784672923546943,0.5387665655383529,2.3652337167492448,-0.7456008148193334,72.62572511177696,-6.475385854108069,0.9132335756054473,9,-0.6400003433227539,-1.9499998092651367,-3.2925000190734863,-3.609999656677246,2.75,2,0.09173435491155502,2.4374985098824595,21.09000015258789,-1.1509471987101976,20.8799991607666,-1.0701770823573504,20.850000381469727,0.09173435491155502
6573,2010-09-30,20.670000076293945,21.299999237060547,20.559999465942386,21.13999938964844,4173700.0,-0.01242237100290633,-1.144925212641577,6.714305177111767,85.84613163514848,79.6305485655059,-0.46663158643677605,-1.3158893604559623,-2.291753140001827,-3.539833211423943,15.189413501628312,0.7399997711181605,1.1381177048828022,1.0719999313354478,-0.7355582529615354,2.879558115632431,0.16822083918695796,1.9757790234839376,-0.23848046874999795,34.210491092342494,-49.20152470199713,0.9037790921484913,9,-0.38000011444091797,-1.5299997329711914,-3.089999198913574,-3.294999599456787,3.5,3,0.09724239097546339,-4.789507498945931,20.93000030517578,2.4374985098824595,21.09000015258789,-1.1509471987101976,20.8799991607666,0.09724239097546339
6574,2010-10-01,20.649999618530273,21.049999237060547,20.420000076293945,20.850000381469727,3509600.0,-0.0009676080159578548,1.1000025431379779,0.4255341598522785,82.97868167113405,80.20842219718875,-0.3326879535974214,-1.1832875194513335,-2.234772694160693,-3.476210072778855,16.142952635266823,0.6299991607666016,1.1291839088968807,0.9419995307922377,-0.8389710421931547,2.72297010377763,0.05151424429953977,1.8324848172849357,0.7700004577636719,22.999954223632812,-58.67297137035534,0.890485286492697,10,-0.3599996566772461,-1.4449996948242188,-3.0699987411499023,-2.9549989700317383,3.220001220703125,4,0.10992738497325139,-1.144925212641577,20.670000076293945,-4.789507498945931,20.93000030517578,2.4374985098824595,21.09000015258789,0.10992738497325139
6575,2010-10-04,20.299999237060547,20.6200008392334,20.049999237060547,20.520000457763672,3047200.0,-0.016949171328587087,1.7142805242459196,1.100001907341357,70.25086052783598,79.48837004545828,0.1086938694196995,-0.760437752554374,-1.8736634817448135,-3.089767887643241,16.35528371347404,0.6000003814697266,1.1034564279373136,0.5209991455078118,-1.2340161826986957,2.2760144737143193,-0.35650851859544375,1.3985068096110673,1.1000008392333989,18.248164004037452,-59.31404940919441,0.8775076641032543,10,0.14500045776367188,-0.9899988174438477,-2.719998359680176,-2.6049985885620117,3.5000000000000036,0,0.11379317537479383,1.1000025431379779,20.649999618530273,-1.144925212641577,20.670000076293945,-4.789507498945931,20.93000030517578,0.11379317537479383
6576,2010-10-05,20.940000534057614,21.149999618530273,20.420000076293945,20.600000381469727,4561800.0,0.03152715867243261,-1.085710704573817,-1.5454466638923405,75.14967529426809,79.5384654517019,-0.385269299325266,-1.2768846296602945,-2.507140419741379,-3.684924702801755,16.82661268319628,0.8500003814697266,1.1280347491931515,1.041000461578367,-0.6852780102854297,2.7672789334421637,0.1778612256464669,1.9041396975102671,0.40599950866699785,64.96355852563407,-10.724913115098502,0.8631392359318989,10,-0.4150009155273402,-1.4550008773803675,-3.2349996566772425,-3.2449998855590785,2.859998703002937,1,0.09933141693683667,1.7142805242459196,20.299999237060547,1.1000025431379779,20.649999618530273,-1.144925212641577,20.670000076293945,0.09933141693683667
6577,2010-10-06,20.170000076293945,20.989999771118164,19.96999931335449,20.979999542236328,4562600.0,-0.036771749671701826,1.457832654271206,-2.382350301248777,59.39084967446825,77.94300273151782,0.4754939964849747,-0.4172257332553393,-1.7313690771468728,-2.8713875917599125,17.14625930686382,1.0200004577636754,1.0890774797406948,0.2005000114440918,-1.4431091655207595,1.8441091884089431,-0.6213045770383339,1.0223045999265175,1.1241599342041049,15.037652211449196,-55.71321636907577,0.8218045884824257,10,0.5249996185302734,-0.6850004196166992,-2.4524993896484375,-2.47499942779541,3.1499996185302734,2,0.12840853459549328,-1.085710704573817,20.940000534057614,1.7142805242459196,20.299999237060547,1.1000025431379779,20.649999618530273,0.12840853459549328
6578,2010-10-07,20.07999992370605,20.34000015258789,19.81999969482422,20.280000686645508,3709600.0,-0.00446207993294323,2.250005960470162,0.2469146849458333,55.05317489505786,75.5059849404976,0.6512215654488358,-0.23865004440165194,-1.6313668037637967,-2.733621002223483,17.091860427700105,0.5200004577636719,1.0578177870339545,0.04649982452392365,-1.5023164158814595,1.5953160649293068,-0.7279082956787661,0.8209079447266134,1.1347104449633854,19.548890511011447,-47.27228754572204,0.7744081202026911,10,0.5399999618530309,-0.32999992370605113,-2.3624992370605433,-2.384999275207516,3.05999946594239,3,0.17928288820457827,1.457832654271206,20.170000076293945,-1.085710704573817,20.940000534057614,1.7142805242459196,20.299999237060547,0.17928288820457827
6579,2010-10-08,20.5,20.61000061035156,19.86000061035156,20.1200008392334,2466100.0,0.020916338540325707,1.4999984105438462,-1.899988555951825,58.67968698993629,72.5781799110656,0.19707765381687636,-0.514932078144696,-2.0162906229698905,-3.090153720516554,18.054106196862385,0.75,1.0460470046664554,0.3584999084472642,-0.9800657746147863,1.6970655915093147,-0.31078293308376104,1.0277827499782894,0.6031335147618186,51.127845427310646,-12.257378394369304,0.6692828415310257,10,0.11999988555908203,-0.75,-2.8274993896484375,-2.804999351501465,2.4400005340576136,4,0.17902439396555825,2.250005960470162,20.07999992370605,1.457832654271206,20.170000076293945,-1.085710704573817,20.940000534057614,0.17902439396555825
6580,2010-10-11,20.51000022888184,21.1299991607666,20.450000762939453,20.479999542236328,2463100.0,0.00048781604301662007,-14.111370138815301,0.07894934974326961,59.35960116714613,69.73091508064022,0.14424226265667528,-0.41051461696435965,-1.9719995896058258,-3.0386985086743223,19.25156284524917,0.6799983978271484,1.0415343155816075,0.2825001716613791,-0.9026867657505591,1.4676871090733172,-0.3100932970445882,0.8750936403673464,-0.6900005340576207,51.879742378851354,-9.388493937149178,0.5925934687059684,10,0.10999965667724254,-0.7600002288818395,-2.8724999427795446,-2.8149995803833043,1.8500003814697195,0,0.16382255352781816,1.4999984105438462,20.5,2.250005960470162,20.07999992370605,1.457832654271206,20.170000076293945,0.16382255352781816
6581,2010-10-12,21.209999084472656,21.40999984741211,20.459999084472656,20.6200008392334,3675500.0,0.03412963665427404,-1.0879097385679821,19.66615805200352,64.13041945892692,67.87100903488022,-0.6000459078483402,-1.0011765525879213,-2.6265069854710603,-3.6652026675511635,20.05441700092091,0.9500007629394531,0.960672282360477,0.880499076843261,-0.27217211789758267,2.0331702715841047,0.30416347947284095,1.456834674213681,-1.3637994003295901,87.42133687132475,28.67961636655634,0.5763355973704213,10,-0.5949993133544922,-1.4599990844726562,-3.4549989700317383,-3.514998435974121,1.7000007629394531,1,0.12211222368623176,-14.111370138815301,20.51000022888184,1.4999984105438462,20.5,2.250005960470162,20.07999992370605,0.12211222368623176
6582,2010-10-13,21.25,21.489999771118164,21.040000915527344,21.40999984741211,3419200.0,0.0018859461222997531,1.8124955296473786,-0.27118698861083185,63.97379521672338,65.44074943283299,-0.6592035982517821,-0.9322442292673934,-2.61252137128103,-3.636318658459249,20.690787531372525,0.4499988555908203,0.8519336695736328,0.8210000038146958,-0.2855905114158013,1.927590519045193,0.2677047461994455,1.3742952614299462,-1.341248309326172,85.62875687701941,25.24528795524246,0.553295257615249,10,-0.5950002670288086,-1.4650001525878906,-3.4149999618530273,-3.554999351501465,2.5499992370605504,2,0.11999996409696712,-1.0879097385679821,21.209999084472656,-14.111370138815301,20.51000022888184,1.4999984105438462,20.5,0.11999996409696712
6583,2010-10-14,21.31999969482422,21.459999084472656,20.940000534057614,21.25,3944800.0,0.003294103285845562,1.9714332425068324,-0.43749850988245953,56.23340873342518,62.46905243975423,-0.7010247755992651,-0.8995081963960061,-2.6362794002589673,-3.641436533212108,21.178640643339225,0.5199985504150426,0.7243928993190707,0.7964997291564941,-0.273065100756277,1.8660645590692653,0.2617173142001086,1.3312821441128797,-1.3163731193237318,89.57054209684424,32.64376446402243,0.534782414956386,10,-0.6649999618530273,-1.5349998474121094,-3.4524998664855957,-3.6249990463256836,2.8000011444091797,3,0.09380863173677878,1.8124955296473786,21.25,-1.0879097385679821,21.209999084472656,-14.111370138815301,20.51000022888184,0.09380863173677878
6584,2010-10-15,21.81999969482422,21.979999542236328,21.38999938964844,21.61000061035156,5565000.0,0.02345215793419464,1.2264207980652828,3.0000000000000506,61.0849025836005,61.450612668172504,-1.1371950981792374,-1.2991477194754353,-3.0739252611168837,-4.073148219622677,21.31819869668037,0.6599998474121094,0.62860180620428,1.1904997825622559,0.04692337655074752,2.334076188573764,0.6187115795564999,1.7622879855680118,-1.7271907275866702,89.54248528971776,34.742145892791534,0.5717882030057547,10,-0.9200000762939453,-1.7899999618530273,-3.8849992752075195,-4.124999046325684,3.020000457763672,4,0.060494945613465356,1.9714332425068324,21.31999969482422,1.8124955296473786,21.25,-1.0879097385679821,21.209999084472656,0.060494945613465356
6585,2010-10-18,21.6299991607666,22.0,21.489999771118164,21.959999084472656,3092600.0,-0.008707632296744983,1.4877953470196643,-1.5714350590372124,56.39808777141845,59.36710294341143,-0.8255045307510827,-1.0163394860955393,-2.8360327327710664,-3.8170273354702537,21.636592371009613,0.5100002288818359,0.5332251957190906,0.9084993362426772,-0.24670433561057692,2.0637030080959313,0.3308975003160519,1.4861011721693025,-1.386214947529151,75.97398576177477,25.209583876193896,0.5776018359266264,10,-0.7199993133544922,-1.4399995803833008,-3.607499122619629,-3.9349985122680664,3.130001068115238,0,0.060564097277782114,1.2264207980652828,21.81999969482422,1.9714332425068324,21.31999969482422,1.8124955296473786,21.25,0.060564097277782114
6586,2010-10-19,21.270000457763672,21.649999618530273,21.01000022888184,21.200000762939453,3390000.0,-0.01664349130701359,-1.8444369092527735,-0.21212033638701847,53.84615384615384,58.751025629154285,-0.46239876147469516,-0.5656274685252782,-2.4323049824553777,-3.409894260100515,22.42287200864653,0.639999389648434,0.4585596722757792,0.4725006103515632,-0.6113885568786053,1.5563897775817317,-0.06944397326352103,1.0144451939666475,-0.8505946658499681,31.13208395937009,-16.17024888044168,0.541944583615085,10,-0.3600006103515625,-1.080000877380371,-3.247500419616699,-3.5749998092651367,4.869998931884769,1,0.05124589229569243,1.4877953470196643,21.6299991607666,1.2264207980652828,21.81999969482422,1.9714332425068324,21.31999969482422,0.05124589229569243
6587,2010-10-20,21.51000022888184,21.690000534057614,21.15999984741211,21.32999992370605,1698300.0,0.011283486880723892,-1.0384623849172736,2.571444141689475,59.54545296913395,59.250167637384955,-0.5501883516792283,-0.716340359758096,-2.6119901335833298,-3.5978517876487537,23.269247341142876,0.5300006866455043,0.46328467879160584,0.6325003623962431,-0.4110134571520554,1.6760141819445415,0.11074345262209206,1.154257272170394,-0.9325350161595054,53.77358320812652,4.6163086459604585,0.5217569097741498,10,-0.5799999237060582,-1.034999847412113,-3.235000133514408,-3.8149995803833043,4.479999542236325,2,0.06508598808150956,-1.8444369092527735,21.270000457763672,1.4877953470196643,21.6299991607666,1.2264207980652828,21.81999969482422,0.06508598808150956
6588,2010-10-21,20.709999084472656,21.6200008392334,20.239999771118164,21.600000381469727,6535100.0,-0.0371920565270385,1.9677371720855064,-4.944443267070546,50.579145176785,58.350107435923704,0.3895404771216455,0.1496129731168523,-1.739094645744018,-2.7464192471789914,22.704922118310762,1.3800010681152344,0.3671521335970098,-0.20450077056884908,-1.1614140603790801,0.752412519241382,-0.6829574154739646,0.27395587433626645,1.2900009155273438,26.704502967769063,-24.69731584368756,0.47845664490511586,10,0.4100008010864258,-0.15999889373779297,-2.349998950958252,-2.934999465942383,5.090000152587894,3,0.14920329740162197,-1.0384623849172736,21.51000022888184,-1.8444369092527735,21.270000457763672,1.4877953470196643,21.6299991607666,0.14920329740162197
6589,2010-10-22,21.479999542236328,21.59000015258789,20.799999237060547,20.81999969482422,3645200.0,0.037180129976006615,-1.2571430128446166,-0.7415717815681812,60.5357127043672,58.48078649561493,-0.2534845962137524,-0.6016146364071666,-2.427362235490744,-3.474359095079791,21.8407915982039,0.8800010681152344,0.4071695742801289,0.5339997291564949,-0.4549155965808538,1.5229150548938435,0.03954206628782231,1.0284573920251674,0.48480045318603615,70.45452328753169,14.245180560263051,0.49445766286867426,10,-0.3599996566772461,-0.8999996185302734,-3.0799994468688965,-3.6649999618530273,3.9700012207031214,4,0.12290509093382473,1.9677371720855064,20.709999084472656,-1.0384623849172736,21.51000022888184,-1.8444369092527735,21.270000457763672,0.12290509093382473
6590,2010-10-25,21.96999931335449,22.09000015258789,21.5,21.530000686645508,2880500.0,0.022811907893883765,-1.3600006103515625,0.6666647400514353,59.44952876246337,57.96068752934121,-0.5750798731207389,-1.0601202811270092,-2.8189011171242413,-3.921736340452675,20.82366217998144,0.6100006103515625,0.49845223547679396,0.9694994926452587,-0.11920742754627867,2.058206412836796,0.4251460325494918,1.5138529527410256,-1.7299995422363246,93.51346948706747,36.824737723842446,0.5443534600957683,10,-0.8049993515014613,-1.3449993133544886,-3.3549990653991664,-3.9249992370605433,4.5100002288818395,0,0.13063272321036745,-1.2571430128446166,21.479999542236328,1.9677371720855064,20.709999084472656,-1.0384623849172736,21.51000022888184,0.13063272321036745
6591,2010-10-26,21.65999984741211,22.31999969482422,21.6200008392334,22.020000457763672,4040700.0,-0.014110126337325224,-2.181822910796494,-0.8181857589970849,64.92985811083796,58.06691673979838,-0.21739651564325868,-0.7433397709473013,-2.4145919635559103,-3.559147576807362,19.85492970950453,0.6999988555908203,0.5406334724633481,0.6310000419616699,-0.49671568314081327,1.7587157670641531,0.06714217941042833,1.1948579045129115,-1.3830000686645505,68.2692369413096,6.051184676350118,0.563857862551242,10,-0.38000011444091797,-0.9200000762939453,-3.029999256134033,-3.414999008178711,5.329999923706055,1,0.14312097891543196,-1.3600006103515625,21.96999931335449,-1.2571430128446166,21.479999542236328,1.9677371720855064,20.709999084472656,0.14312097891543196
6592,2010-10-27,22.85000038146973,22.95000076293945,21.65999984741211,21.709999084472656,5497700.0,0.05494000657621423,-1.0806470219975732,-3.166664900606122,72.7422035169128,59.901227271297,-1.292488047391263,-1.87843167673012,-3.506116109626035,-4.679365165933859,18.779599402640688,1.2900009155273402,0.6178414410792676,1.7250005722045927,0.3361198963238543,3.113881248085331,1.0305602342642217,2.4194409101449637,-2.491280606079105,96.30995037376303,27.509194426265623,0.6944403379403696,10,-1.2550001144409215,-1.640000343322761,-4.2000002861022985,-4.585000038146976,4.719999313354489,2,0.14398244872007715,-2.181822910796494,21.65999984741211,-1.3600006103515625,21.96999931335449,-1.2571430128446166,21.479999542236328,0.14398244872007715
6593,2010-10-28,22.68000030517578,23.059999465942386,22.31999969482422,23.0,2602400.0,-0.007439828159994777,2.3636458215929497,-0.28070116732949657,68.6643856867859,60.743392060539826,-1.016142418012759,-1.6338972667057732,-3.2469337179234614,-4.4401815716757795,18.362615172764045,0.7399997711181676,0.6137781835147926,1.4545004844665534,-0.07910188048573019,2.988102849418837,0.6876993019904099,2.221301666942697,-2.1658036705322274,83.18587954503819,11.64773103450834,0.7668011824761425,10,-1.0300006866455078,-1.335000991821289,-4.03000020980835,-4.414999961853027,4.940000534057617,3,0.14594353709893948,-1.0806470219975732,22.85000038146973,-2.181822910796494,21.65999984741211,-1.3600006103515625,21.96999931335449,0.14594353709893948
6594,2010-10-29,22.920000076293945,23.09000015258789,22.489999771118164,22.65999984741211,2854500.0,0.010582000347830522,1.0,-0.8125014901175405,69.85172955994601,62.238241148154,-1.2110531458740112,-1.7867207518218677,-3.3860312271785666,-4.605866121573193,18.227616267226516,0.6000003814697266,0.6190589769422523,1.5810002326965318,-0.10199099816819412,3.2639914635612577,0.7395046172641706,2.422495848128893,-2.2021392151464845,89.30817232833265,14.652027500174981,0.8414956154323624,10,-1.255000114440918,-1.4650001525878906,-3.8650002479553223,-4.324999809265137,4.360000610351566,4,0.12565441322774573,2.3636458215929497,22.68000030517578,-1.0806470219975732,22.85000038146973,-2.181822910796494,21.65999984741211,0.12565441322774573
6595,2010-11-01,22.61000061035156,23.25,22.38999938964844,23.01000022888184,3114000.0,-0.013525282064157484,-1.0476154794585957,-1.5384587169424035,62.323956431861255,63.180219213232604,-0.8352576480872465,-1.3647604540796827,-2.9805199117807213,-4.230583177739081,18.882996179226843,0.860000610351559,0.6681367517561512,1.1555006980895968,-0.5442390910683308,2.8552404872475243,0.30563080351063476,2.0053705926685588,-1.654925820060054,60.736213548266846,-11.796904378411313,0.8498698945789631,11,-0.8650007247924769,-1.0750007629394496,-3.4450001716613734,-3.904999732971188,4.75,0,0.12560814134996745,1.0,22.920000076293945,2.3636458215929497,22.68000030517578,-1.0806470219975732,22.85000038146973,0.12560814134996745
6596,2010-11-02,23.020000457763672,23.25,22.71999931335449,22.88999938964844,2700400.0,0.0181335619789591,-1.255316213232888,-0.3250029802350663,64.62810480141184,63.744958305707925,-1.08501548378079,-1.697999430912624,-3.2744121123469867,-4.580555556804157,18.864594666637437,0.639999389648441,0.6653408861098526,1.4615005493164048,-0.35613587314253436,3.279136971775344,0.5526823380869352,2.3703187605458744,-1.7895346423071459,85.53462137333887,14.052506274557032,0.9088182112294703,11,-1.2750005722045898,-1.4850006103515625,-3.5625,-4.164999961853027,4.709999084472656,1,0.15030404064591352,-1.0476154794585957,22.61000061035156,1.0,22.920000076293945,2.3636458215929497,22.68000030517578,0.15030404064591352
6597,2010-11-03,22.76000022888184,23.04999923706055,22.51000022888184,23.03000068664551,5344000.0,-0.011294536216837736,2.483892006300453,-2.0769095337305066,61.5384662409978,64.962660646176,-0.7029820558286026,-1.300701691610783,-2.899898733606463,-4.263346408754721,19.515535452357792,0.5399990081787109,0.6991758745953831,1.07200031280518,-0.6975269197318887,2.841527545342249,0.18723669653664388,1.9567639290737162,-1.2871903112800958,47.311869857338955,-20.978250557959633,0.8847636162685346,11,-0.735000610351566,-1.2250003814697301,-3.2649998664855993,-3.904999732971195,5.280000686645504,2,0.18585235060184968,-1.255316213232888,23.020000457763672,-1.0476154794585957,22.61000061035156,1.0,22.920000076293945,0.18585235060184968
6598,2010-11-04,23.68000030517578,23.71999931335449,22.959999084472656,23.31999969482422,5093500.0,0.04042179556424097,2.4545572769912747,-1.3333333333333333,63.9639688661127,65.34357799748106,-1.2933972479257676,-2.041857342244384,-3.6887879746945273,-5.1331403960100594,20.729103784338506,0.9599990844726491,0.8037042580055456,1.8120003700256362,-0.0006875390232643497,3.6246882790745367,0.9056564155011841,2.7183443245500882,-1.9939275776862466,96.99255560351838,30.093998299305085,0.9063439545244505,11,-1.0700006484985352,-1.9100008010864258,-4.045000076293945,-4.699999809265137,3.4099998474121094,3,0.16427362075659246,2.483892006300453,22.76000022888184,-1.255316213232888,23.020000457763672,-1.0476154794585957,22.61000061035156,0.16427362075659246
6599,2010-11-05,24.170000076293945,24.68000030517578,23.60000038146973,23.76000022888184,8174100.0,0.020692557635274333,-1.9589057560160095,1.1388865341414727,68.24713541409749,66.32108984766263,-1.521717425333673,-2.364016886936504,-4.044115524922166,-5.568457355655056,21.93729444604773,1.0799999237060511,0.8840061550039167,2.1185001373291,0.1523623944747392,4.084637880183461,1.135431265901918,3.1015690087562824,-2.1991776267833174,77.72925655078207,11.483852999723013,0.9830688714271812,11,-1.0199995040893555,-1.9200000762939453,-4.454999923706055,-5.189999580383301,2.7199993133544957,4,0.14273896367601724,2.4545572769912747,23.68000030517578,2.483892006300453,22.76000022888184,-1.255316213232888,23.020000457763672,0.14273896367601724
6600,2010-11-08,23.8700008392334,23.940000534057614,23.10000038146973,23.6299991607666,7684100.0,-0.012412049487529275,3.4210410078803846,0.5853701653346286,68.84058351602876,66.75561489268384,-1.0324310049480268,-1.896629392579399,-3.6446480005957937,-5.223427237133993,22.236853688019494,1.0699996948242152,1.0832100247918959,1.650500869750978,-0.3351480458657434,3.6361497853676994,0.6576764119426173,2.6433253275593387,-1.4657099328163454,62.67283698322495,-7.683108441440801,0.9928244578083615,11,-0.7000007629394531,-1.6200008392333984,-4.122500896453857,-4.890000343322754,3.1299991607666016,0,0.14285713144204593,-1.9589057560160095,24.170000076293945,2.4545572769912747,23.68000030517578,2.483892006300453,22.76000022888184,0.14285713144204593
6601,2010-11-09,23.79999923706055,23.989999771118164,23.65999984741211,23.8700008392334,5218600.0,-0.0029326183373145076,1.1290354336764516,-0.2916713025510462,67.01336192371798,66.1190769378844,-0.7006254781740111,-1.71033225180906,-3.4545980118138466,-5.111218708187717,22.246624897451728,0.3299999237060547,1.1726822445049265,1.450999259948734,-0.5943697601542723,3.4963682800517404,0.4283147498972326,2.4736837700002354,-1.0315948268421025,59.446956812178996,-12.46925891485401,1.0226845100515027,11,-0.2999992370605504,-1.5499992370605504,-3.9224991798400914,-4.819998741149906,4.010000228881836,1,0.14957989442905095,3.4210410078803846,23.8700008392334,-1.9589057560160095,24.170000076293945,2.4545572769912747,23.68000030517578,0.14957989442905095
6602,2010-11-10,23.79999923706055,23.85000038146973,23.31999969482422,23.60000038146973,3732100.0,0.0,2.5333244324070248,-2.857061115501085,76.05396284626582,66.94014106671551,-0.6165314825173773,-1.591072632433196,-3.333041585810136,-5.062356110101387,21.95932039495619,0.5300006866455114,1.247747184029837,1.323499298095708,-0.7511223735460177,3.398120969737434,0.28618846227484696,2.3608101339165692,-0.7257394836489297,48.83718351342261,-27.60839373128261,1.0373108358208625,11,-0.26499938964844105,-1.5499992370605504,-3.7949995994567907,-4.819998741149906,4.640001296997063,2,0.1651260685360072,1.1290354336764516,23.79999923706055,3.4210410078803846,23.8700008392334,-1.9589057560160095,24.170000076293945,0.1651260685360072
6603,2010-11-11,23.31999969482422,23.5,23.01000022888184,23.5,4932400.0,-0.020168048639635727,4.444432670707374,-0.9000066757584139,66.31205985558258,66.54684443289734,-0.040455183239991754,-1.0050869289591766,-2.7490641130980364,-4.533713365020258,21.675965763672316,0.7899990081787109,1.3183671747849388,0.743499755859375,-1.288779786430844,2.775779298149594,-0.27264001528573445,1.7596395270044844,1.3600006103515625,18.56284142395544,-56.218182650282664,1.0161397711451088,11,0.21500015258789062,-1.0699996948242188,-3.2300000190734863,-4.339999198913574,4.809999465942383,3,0.20240142720716725,2.5333244324070248,23.79999923706055,1.1290354336764516,23.79999923706055,3.4210410078803846,23.8700008392334,0.20240142720716725
6604,2010-11-12,23.13999938964844,23.520000457763672,22.71999931335449,23.1200008392334,3332700.0,-0.007718709585392003,1.0512831798897253,-0.11110286949520899,60.97561062890624,66.39702823256903,0.19448614175953338,-0.7600956006288087,-2.4708365326730366,-4.3097741769129065,20.626776446078875,0.8000011444091832,1.2220911730046282,0.49749946594238637,-1.5169943170096047,2.5119932488943775,-0.509747425533611,1.5047463574183837,1.50660091400146,33.070860228942294,-37.71551441263584,1.0072468914759958,11,0.45500087738036754,-0.8699989318847692,-2.9549994468689,-4.1599988937377965,5.100000381469723,4,0.17070012390348044,4.444432670707374,23.31999969482422,2.5333244324070248,23.79999923706055,1.1290354336764516,23.79999923706055,0.17070012390348044
6605,2010-11-15,22.940000534057614,23.459999084472656,22.93000030517578,23.190000534057614,3041200.0,-0.008642993122994436,-2.9259102276099878,-12.500906056268642,62.26054458829942,66.13396598666765,0.49865738451594055,-0.48161534988208743,-2.1867714268017195,-4.0580907459746065,19.499267965886524,0.529998779296875,1.169996830942253,0.23200054168700746,-1.728339028558203,2.192340111932218,-0.7481692434355978,1.2121703268096127,1.6295357299804714,17.322924520084175,-51.56017831952212,0.9801697851226047,11,0.654999732971195,-0.480000495910641,-2.7550005912780726,-3.960000038146969,5.1599998474121165,0,0.17218826345389604,1.0512831798897253,23.13999938964844,4.444432670707374,23.31999969482422,2.5333244324070248,23.79999923706055,0.17218826345389604
6606,2010-11-16,22.36000061035156,23.0,22.06999969482422,22.76000022888184,5254400.0,-0.025283343949576875,1.1136390729409826,1.5999984741211222,44.68546736467641,64.26141055596526,1.089794355287193,0.1941877238573717,-1.5167508020283158,-3.4372377805268712,18.98101558724609,0.9300003051757812,1.0704660251388347,-0.40249938964844034,-2.2519817774021185,1.4469829981052378,-1.3272405835252812,0.5222418042284005,2.1355541756591805,16.29217998077627,-47.092448017639285,0.9247411938768392,11,1.014999389648441,0.09999942779541371,-2.175000667572018,-3.3800001144409144,6.029998779296882,1,0.20751338385475515,-2.9259102276099878,22.940000534057614,1.0512831798897253,23.13999938964844,4.444432670707374,23.31999969482422,0.20751338385475515
6607,2010-11-17,22.90999984741211,23.190000534057614,22.350000381469727,22.5,2678600.0,0.024597460735574783,-1.3662006640805393,-1.025000596046998,52.304605618233495,62.96592575064534,0.6295098578250062,-0.2588190890232731,-1.9755745874928223,-3.947880491683346,18.32021292781456,0.8400001525878871,1.070061187022091,0.0774998664855957,-1.6758596048177772,1.8308593377889686,-0.7991798691660925,0.9541796021372839,1.44002163312744,57.931014524781055,-2.8270727894881347,0.8766797356516869,11,0.4650001525878906,-0.4499998092651367,-2.7274999618530273,-3.929999351501465,5.840000152587891,2,0.21388038634508222,1.1136390729409826,22.36000061035156,-2.9259102276099878,22.940000534057614,1.0512831798897253,23.13999938964844,0.21388038634508222
6608,2010-11-18,23.79999923706055,23.96999931335449,23.0,23.26000022888184,3907900.0,0.038847638392672135,1.2045459964064058,1.3170712418239843,57.80141448226116,61.805290091552415,-0.2700793366857681,-0.9543857997172225,-2.763466299447476,-4.778578069411434,19.50547463025743,1.0599994659423793,1.0406571164689247,0.8129992485046422,-0.6777737425917678,2.3037722396010523,0.06761275295643898,1.5583857440528455,0.4132209363360779,91.05262576708093,32.50531311201232,0.745386495548205,11,-0.769999504089359,-1.3399991989135778,-3.5799994468689,-4.7849988937377965,5.0,3,0.19495804393858185,-1.3662006640805393,22.90999984741211,1.1136390729409826,22.36000061035156,-2.9259102276099878,22.940000534057614,0.19495804393858185
6609,2010-11-19,24.1200008392334,24.13999938964844,23.559999465942386,23.81999969482422,3137200.0,0.013445445900458264,2.4117818655087166,0.5555586952298536,63.36283478612546,61.19665134378538,-0.6681860965567559,-1.124097263193626,-2.960707124038919,-5.033302260496033,20.8202641033732,0.5799999237060547,1.0637989324589618,1.0010007858276353,-0.39225966643143906,2.3942612380867097,0.30437055969809634,1.6976310119571743,-2.0500011444091797,99.03388631094747,39.0795586241899,0.6966302261295373,11,-1.0150012969970703,-1.6600008010864258,-3.900001049041748,-5.1050004959106445,5.059999465942383,4,0.16625199759572862,1.2045459964064058,23.79999923706055,-1.3662006640805393,22.90999984741211,1.1136390729409826,22.36000061035156,0.16625199759572862
6610,2010-11-22,24.84000015258789,24.8799991607666,23.790000915527344,23.940000534057614,3585900.0,0.02985071676213824,1.2244915833172765,2.999987284390966,65.26845616105706,61.002772925711945,-1.3813889253643232,-1.7055008254285227,-3.561555232674529,-5.681577971746357,21.77128893717758,1.0899982452392578,1.0132253507934408,1.5775000572204583,0.09423387696502772,3.060766237475889,0.8358669670927412,2.3191331473481753,-2.7286004638671884,98.57654748111148,40.12884596812617,0.7416330901277157,11,-1.3650007247924805,-2.280000686645508,-4.375000476837158,-5.579999923706055,4.2399997711181605,0,0.13687599024334363,2.4117818655087166,24.1200008392334,1.2045459964064058,23.79999923706055,-1.3662006640805393,22.90999984741211,0.13687599024334363
6611,2010-11-23,24.76000022888184,24.770000457763672,24.270000457763672,24.420000076293945,3279100.0,-0.003220608825065474,1.7777730682829653,0.37777810744311574,67.30104171616534,60.030226133478564,-1.2861438957799471,-1.4559985645724858,-3.3731274535874753,-5.528793113706243,22.477552078107216,0.5699996948242188,0.8787201959308426,1.34250011444092,-0.08241891587171679,2.767419144753557,0.6300405992846017,2.0549596295972385,-2.537856561279302,95.25695692556376,33.93828336518818,0.7124595151563191,11,-1.2850008010864293,-2.2000007629394567,-4.210000514984134,-5.489999771118168,3.869998931884762,1,0.13489499683816142,1.2244915833172765,24.84000015258789,2.4117818655087166,24.1200008392334,1.2045459964064058,23.79999923706055,0.13489499683816142
6612,2010-11-24,26.13999938964844,26.15999984741211,24.809999465942386,24.809999465942386,6384700.0,0.05573502213287029,-1.0300758780616122,3.911762725936523,69.71153787372127,60.40794591327176,-2.569519724515761,-2.7161394111884647,-4.629328918479715,-6.822293977735569,22.885994666304043,1.3999996185302699,0.7932534866454901,2.557999324798587,0.7116308072746769,4.404367842322497,1.63481506603663,3.4811835835605436,-3.81154150231934,99.36707409084062,40.80275953500929,0.9231842587619554,11,-2.024999618530277,-2.9399995803833043,-5.589999675750736,-6.869998931884769,3.4200000762939453,2,0.08607498288201998,1.7777730682829653,24.76000022888184,1.2244915833172765,24.84000015258789,2.4117818655087166,24.1200008392334,0.08607498288201998
6613,2010-11-26,25.989999771118164,26.170000076293945,25.899999618530273,25.989999771118164,1124200.0,-0.00573831759880139,-2.0,0.0,65.42373221073427,60.90218164458599,-2.2361009968300642,-2.4300376831845796,-4.360202621484447,-6.6011186337497705,23.199910234701488,0.2700004577636719,0.7300377779964009,2.24249973297119,0.1584667737106109,4.326532692231769,1.2004832533409022,3.2845162126014777,-3.4316493661840823,93.10343819607246,35.43644164128736,1.0420164796302893,11,-1.869999885559082,-2.7849998474121094,-5.28749942779541,-6.719999313354492,3.6399993896484375,4,0.10619470000722875,-1.0300758780616122,26.13999938964844,1.7777730682829653,24.76000022888184,1.2244915833172765,24.84000015258789,0.10619470000722875
6614,2010-11-29,25.79999923706055,26.04999923706055,25.45000076293945,25.84000015258789,2551400.0,-0.007310524652976547,1.6086942099414432,-100.0,66.6666556859588,61.39174954432591,-1.8205493707828353,-2.122008508221697,-4.059531351172485,-6.338089206520198,23.257545205730565,0.5999984741211009,0.6138446098719221,1.9084992408752477,-0.3272601637954722,4.144258645545968,0.790619538539886,3.0263789432106094,-2.9527168584176806,84.45374076879014,26.287259538047373,1.1178797023353604,11,-1.6799993515014684,-2.3149995803833043,-4.964999198913578,-6.5299987792968786,4.400001525878899,0,0.11627907320596487,-2.0,25.989999771118164,-1.0300758780616122,26.13999938964844,1.7777730682829653,24.76000022888184,0.11627907320596487
6615,2010-11-30,25.45000076293945,25.81999969482422,25.29999923706055,25.559999465942386,6483700.0,-0.013565832731434524,-1.5365767425416277,2.7499046347515184,63.59145507232523,63.49241484517578,-1.203640275640982,-1.632009142629478,-3.6035487806245605,-5.91795238049583,23.059857766079286,0.5200004577636683,0.6062471988816291,1.4165007591247516,-0.8372376308547835,3.6702391491042867,0.2896315641349858,2.5433699541145174,-2.3369009684844926,62.10529168887706,3.9313829327911236,1.126869194989767,11,-1.1900005340576136,-1.615000724792477,-4.600000858306881,-6.180000305175778,4.699998855590824,1,0.14656186367066804,1.6086942099414432,25.79999923706055,-2.0,25.989999771118164,-1.0300758780616122,26.13999938964844,0.14656186367066804
6616,2010-12-01,26.479999542236328,26.489999771118164,25.86000061035156,25.88999938964844,4544400.0,0.04047146359212572,1.0655689521474965,-5.363700993566579,68.87325578209135,65.33337597449332,-1.7743492389685294,-2.5186344320778815,-4.51212007885227,-6.870313011579981,23.04197168271066,1.0399990081787145,0.6899519285780364,2.2734995841979995,-0.17540773167060664,4.722406900066606,1.0490459262636982,3.4979532421323007,-3.1223477252342526,99.4047483889719,38.3953904810641,1.2244536579343026,12,-1.734999656677246,-2.424999237060547,-5.5849995613098145,-7.164999008178711,3.760000228881836,2,0.09818732728158297,-1.5365767425416277,25.45000076293945,1.6086942099414432,25.79999923706055,-2.0,25.989999771118164,0.09818732728158297
6617,2010-12-02,26.989999771118164,27.04999923706055,26.5,26.5,2812200.0,0.019259827707639232,-1.2448958937489685,0.8305078718520724,75.73634271947425,67.3261457786281,-1.8380265417770403,-2.841152573972483,-4.897421070288857,-7.304350100985374,23.588064474433697,0.5699996948242223,0.8125090725257564,2.5719998359680183,-0.07364458397742979,5.217644255913466,1.2491776259952942,3.8948220459407423,-3.3191131587044786,96.5714590890065,28.945664665646646,1.3228222099727234,12,-1.6850004196166957,-2.635000228881836,-5.980000019073486,-7.559999465942383,4.7100009918212855,3,0.06076322354783392,1.0655689521474965,26.479999542236328,-1.5365767425416277,25.45000076293945,1.6086942099414432,25.79999923706055,0.06076322354783392
6618,2010-12-03,27.56999969482422,27.649999618530273,26.84000015258789,26.899999618530273,2903600.0,0.021489437889018026,-1.0506341338574123,1.3673477331734794,79.4156923477526,69.1097966188089,-2.04172212155585,-3.283107663373297,-5.345345336667243,-7.805680036524738,23.524381044749198,0.8099994659423828,1.1305973568305916,2.957499790191651,-0.011858377327683911,5.926857957710986,1.4728207064319818,4.44217887395132,-3.4936195674529102,96.59574848000571,23.582828486784905,1.484679083759668,12,-1.8499994277954102,-2.7100000381469727,-6.167499542236328,-7.82499885559082,4.04000091552734,4,0.0721798981917201,-1.2448958937489685,26.989999771118164,1.0655689521474965,26.479999542236328,-1.5365767425416277,25.45000076293945,0.0721798981917201
6619,2010-12-06,27.6200008392334,27.75,27.11000061035156,27.6299991607666,3504900.0,0.0018136069990080106,4.119995117187528,-0.0149228662607146,81.70733094113473,70.93633826103975,-1.7243736103799776,-3.2268324540304683,-5.28833609714059,-7.774804069756257,22.605022887547083,0.639999389648441,1.3984082824448265,2.835000896453856,-0.41381421268967955,6.0838160055973916,1.2105933418820882,4.459408451025624,-3.0433139830998357,94.69391345778065,14.031961405183736,1.6244075545717684,12,-1.6100006103515625,-2.710000991821289,-6.122501373291016,-7.820000648498532,4.259998321533203,0,0.07277328966181851,-1.0506341338574123,27.56999969482422,-1.2448958937489685,26.989999771118164,1.0655689521474965,26.479999542236328,0.07277328966181851
6620,2010-12-07,27.28000068664551,28.25,27.20000076293945,27.979999542236328,4047700.0,-0.012309925498080632,-1.441862373499335,70.01163677985465,84.45379419594141,72.84219964768154,-1.1195986314622317,-2.7597592853837547,-4.844037168072138,-7.346620240553246,22.647190353196773,1.0499992370605504,1.5791973510697837,2.324500751495364,-1.0764804867289683,5.725481989719697,0.6240101323831979,4.02499137060753,-2.195583727493318,59.4142443066828,-28.175978310167487,1.7004906191121667,12,-0.75000095367432,-2.120000839233402,-5.72000074386597,-7.465000152587894,4.519998550415039,1,0.10703812326967355,4.119995117187528,27.6200008392334,-1.0506341338574123,27.56999969482422,-1.2448958937489685,26.989999771118164,0.10703812326967355
6621,2010-12-08,27.36000061035156,27.70000076293945,27.149999618530273,27.239999771118164,2703400.0,0.002932548449135819,-2.66666030886212,-0.17143005059931296,83.35833571632827,74.35851051908232,-0.8850786884761099,-2.697689933083641,-4.823428289767985,-7.341866166323449,22.616549819910492,0.5500011444091761,1.7216172602466457,2.226500606536863,-1.290509478687241,5.743510691760967,0.4679955639248128,3.9850056491489134,-1.705778703846761,49.142892020089086,-40.45582292410321,1.7585050426120519,12,-0.5850009918212855,-2.2000007629394496,-5.720000743865963,-7.465000152587887,5.149997711181637,2,0.10197364568490275,-1.441862373499335,27.28000068664551,4.119995117187528,27.6200008392334,-1.0506341338574123,27.56999969482422,0.10197364568490275
6622,2010-12-09,27.729999542236328,27.729999542236328,27.43000030517578,27.63999938964844,2169600.0,0.013523352471884964,5.666638409697792,0.7499960263847975,81.95123388444873,76.19489959393947,-1.1240201264500662,-2.907221742105186,-5.081286601719217,-7.620267023168239,23.18353972428024,0.3699989318847692,1.81910934812824,2.3999995231628404,-1.2402954374457806,6.040294483771461,0.5798520428585299,4.220147003467151,-1.6085375789023928,63.120530919342144,-25.208084744588234,1.8201474803043096,12,-0.9549999237060547,-2.5699996948242188,-6.089999675750732,-7.834999084472656,5.029998779296868,3,0.090515696729774,-2.66666030886212,27.36000061035156,-1.441862373499335,27.28000068664551,4.119995117187528,27.6200008392334,0.090515696729774
6623,2010-12-10,28.040000915527344,28.11000061035156,27.38999938964844,27.8700008392334,4133000.0,0.011179277980832403,3.6451771683823186,1.8888865341415573,81.92183781503495,77.88991983050349,-1.2434054838775452,-2.999255110234973,-5.2648511485139124,-7.837853797599649,24.37607132538901,0.7200012207031179,1.937623452678924,2.4740008354186998,-1.2290813269294922,6.177082997766892,0.622459754244602,4.3255419165927975,-1.5354021055935156,81.57901781531507,-5.17257250658804,1.8515410811740967,12,-1.2650012969970703,-2.8800010681152344,-6.260001182556152,-8.145000457763672,3.8699989318847656,4,0.1305278077000831,5.666638409697792,27.729999542236328,-2.66666030886212,27.36000061035156,-1.441862373499335,27.28000068664551,0.1305278077000831
6624,2010-12-13,27.09000015258789,28.25,27.04999923706055,28.25,3092500.0,-0.03388019728677627,1.068967104808815,-6.823525451873127,67.6609134794177,78.34208187573599,-0.10188936343875454,-1.8320894202812106,-4.196201024298887,-6.813436839995216,25.88210717366557,1.2000007629394496,1.9134921929132602,1.3265000343322768,-2.250998494842431,4.903998563506985,-0.46224923025507536,3.115249298919629,-0.2712291284421511,3.333407507954942,-78.5382752042646,1.7887492645873535,12,-0.034999847412109375,-1.9300003051757812,-4.90000057220459,-6.960000038146973,2.9400005340576207,0,0.16685125257675115,3.6451771683823186,28.040000915527344,5.666638409697792,27.729999542236328,-2.66666030886212,27.36000061035156,0.16685125257675115
6625,2010-12-14,26.88999938964844,27.43000030517578,26.76000022888184,27.290000915527344,3701100.0,-0.007382826202027348,-1.0303037308903964,0.34482894697898653,66.40985543825084,78.06837072642038,0.3619155527148692,-1.392379736414167,-3.8661453489377173,-6.55060440545213,27.299990565735357,0.6700000762939418,1.9407423824479793,0.9289993286132834,-2.4210856933462424,4.279084350572809,-0.7460431823664813,2.604041839593048,1.360000610351559,8.724777230606188,-68.50207726504063,1.675042510979763,12,0.48500061035155895,-1.7299995422363317,-4.189999103546146,-6.119998931884769,2.3000011444091726,1,0.18557083988031287,1.068967104808815,27.09000015258789,3.6451771683823186,28.040000915527344,5.666638409697792,27.729999542236328,0.18557083988031287
6626,2010-12-15,27.0,27.59000015258789,26.63999938964844,26.709999084472656,4014600.0,0.004090762843003359,-3.4186050637852983,-0.7249995231646672,58.23755181263846,76.12406062566086,0.3726189329738361,-1.1983814568087716,-3.862763690920424,-6.602563319591717,29.63748048491658,0.9500007629394496,1.986475569834905,0.8069999694824226,-2.107407976919742,3.721407915884587,-0.6502040037186596,2.2642039426835048,1.25,22.360277880450578,-49.91519549195277,1.457203973201082,12,0.44499969482421875,-1.8400001525878906,-4.289999961853027,-6.164999961853027,2.1900005340576136,2,0.17777774952076109,-1.0303037308903964,26.88999938964844,1.068967104808815,27.09000015258789,3.6451771683823186,28.040000915527344,0.17777774952076109
6627,2010-12-16,27.809999465942386,27.940000534057614,26.920000076293945,26.940000534057614,3854000.0,0.029999980220088318,-1.2417596237282515,2.9999868459130496,65.4761850698745,74.5752264836744,-0.34512486472106474,-1.7101430225585155,-4.522807713169982,-7.3452299439986355,32.37787972439034,1.0200004577636683,2.1093341894749997,1.3719994544982939,-1.1819045592592055,3.925903468255793,0.09504744761954598,2.6489514613770417,0.37560050964355085,72.67078464265083,2.9047463392455626,1.2769520068787497,12,-0.3649997711181676,-2.649999618530277,-4.934999465942386,-6.869998931884769,2.200000762939453,3,0.16900391750624366,-3.4186050637852983,27.0,-1.0303037308903964,26.88999938964844,1.068967104808815,27.09000015258789,0.16900391750624366
6628,2010-12-17,28.440000534057614,28.63999938964844,27.809999465942386,27.90999984741211,4750000.0,0.022653760525481514,-1.2739678782225858,0.609196939469002,70.88608091562365,73.37286536972873,-0.9373058737708249,-2.081418836097459,-4.989539495915249,-7.90099642743623,34.48600172203803,0.8299999237060547,2.120134772250104,1.7700004577636683,-0.6121259490043442,4.152126864531681,0.5789372543796603,2.9610636611476764,-1.8000011444091726,90.00005722045863,21.179320298610236,1.1910632033840067,12,-0.8000011444091726,-3.0850009918212855,-5.547500610351559,-7.32500076293945,3.0499992370605504,4,0.15189865352858467,-1.2417596237282515,27.809999465942386,-3.4186050637852983,27.0,-1.0303037308903964,26.88999938964844,0.15189865352858467
6629,2010-12-20,28.1299991607666,28.739999771118164,28.020000457763672,28.739999771118164,1808700.0,-0.010900188729595084,1.360651124396528,-1.150943056720164,71.33755156747205,71.91550507767657,-0.6116778400476015,-1.5342571900405026,-4.53004475063867,-7.507909853011526,36.542869993876934,0.7199993133544922,2.0292296445894955,1.2594991683959975,-0.8817791721418828,3.400777508933878,0.18885999812705734,2.3301383386649377,-1.4499997711181614,70.95235716459048,1.2291968123347345,1.0706391702689404,12,-0.4399995803833008,-2.72499942779541,-5.237499237060547,-7.0149993896484375,4.620000839233398,0,0.1343761393323304,-1.2739678782225858,28.440000534057614,-1.2417596237282515,27.809999465942386,-3.4186050637852983,27.0,0.1343761393323304
6630,2010-12-21,28.239999771118164,28.46999931335449,27.96999931335449,28.209999084472656,1745300.0,0.0039104377402534585,1.0408172798082047,-0.0491814043074768,66.41789318646772,70.03323368546984,-0.6383066345465451,-1.4508646829424094,-4.486513929404069,-7.524240846775726,37.929301817413084,0.5,1.8483166484532418,1.1994997978210442,-0.7980616945307091,3.1970612901727975,0.20071905164516934,2.198280543996919,-1.477600366210936,76.19048051552896,9.799587703966054,0.9987807461758763,12,-0.5500001907348633,-2.8350000381469727,-5.307499408721924,-6.859999656677246,3.090000152587887,1,0.06338530205506698,1.360651124396528,28.1299991607666,-1.2739678782225858,28.440000534057614,-1.2417596237282515,27.809999465942386,0.06338530205506698
6631,2010-12-22,28.10000038146973,28.32999992370605,27.79999923706055,28.31999969482422,1730800.0,-0.004957485509316961,3.4166766007836746,-7.333142602835409,61.12223836098167,67.71890084952906,-0.4272268600376421,-1.1044360841044316,-4.21401093565601,-7.299376572470198,39.279661726612034,0.5300006866455007,1.6382342555859317,0.8925004005432164,-0.8436646764600262,2.628665477546459,0.02441786204159513,1.7605829390448378,-1.2584969619140658,64.83519247456539,2.1684999819266935,0.8680825385016206,12,-0.41000080108642933,-2.6950006484985387,-5.0725002288818395,-6.720000267028812,3.6700000762939418,2,0.038790040490770616,1.0408172798082047,28.239999771118164,1.360651124396528,28.1299991607666,-1.2739678782225858,28.440000534057614,0.038790040490770616
6632,2010-12-23,28.38999938964844,28.54999923706055,28.059999465942386,28.10000038146973,1331100.0,0.010320249261275727,-1.6486414038054096,-1.3181814241003134,58.723392512487116,65.14129581591264,-0.6858878290380517,-1.2830084242862192,-4.366694135003815,-7.498450039081046,39.61546068812394,0.48999977111816406,1.4402006892873942,1.0699994087219267,-0.6665065155334062,2.8065053329772596,0.20174644659426022,1.9382523708495931,-1.472556116030276,62.76593801932127,4.2096534689321174,0.8682529621276657,12,-0.6999998092651403,-2.8449993133544957,-5.472499370574955,-7.009999275207523,4.330001831054684,3,0.028178977161263052,3.4166766007836746,28.10000038146973,1.0408172798082047,28.239999771118164,1.360651124396528,28.1299991607666,0.028178977161263052
6633,2010-12-27,28.75,28.770000457763672,28.059999465942386,28.35000038146973,1384100.0,0.012680543081759366,2.2272733183924376,1.379313746768994,61.27742763216761,64.43201961066262,-1.0444151242247415,-1.5026779597922548,-4.584621188102982,-7.769298760256227,40.01901996055869,0.7100009918212855,1.2711575561764832,1.2920000076293938,-0.43813660711125735,3.022136622370045,0.42693170025906824,2.1570683149997194,-1.7596544664818339,97.93809973257825,42.13732984276698,0.8650683073703261,12,-1.0450000762939453,-2.864999771118164,-5.832499980926514,-7.369999885559082,4.169998168945305,0,0.04382609491762923,-1.6486414038054096,28.38999938964844,3.4166766007836746,28.10000038146973,1.0408172798082047,28.239999771118164,0.04382609491762923
6634,2010-12-28,28.79999923706055,29.13999938964844,28.54999923706055,28.86000061035156,2566200.0,0.0017391038977583317,-1.107138234753196,-0.1500035762820807,66.10166888853784,64.3977766606945,-0.9234531884523136,-1.3875409044513312,-4.5051555839767765,-7.724319789681214,41.22288867765634,0.5900001525878906,1.1049323652991347,1.1919992446899457,-0.45088114113148237,2.8348796305113737,0.37055905177923165,2.0134394376006597,-1.7028744080876557,74.62685717376513,18.48659973738311,0.8214401929107146,12,-0.9099998474121094,-2.4499998092651367,-6.054999351501468,-7.4199991226196325,5.010002136230465,1,0.09340279879577418,2.2272733183924376,28.75,-1.6486414038054096,28.38999938964844,3.4166766007836746,28.10000038146973,0.09340279879577418
6635,2010-12-29,29.18000030517578,29.43000030517578,28.65999984741211,28.78000068664551,2124200.0,0.013194481881313225,-1.4062465541134572,-6.666507724585891,68.12747157217078,65.49665663397587,-1.055448401059408,-1.5534163525856926,-4.742481658498207,-8.012874928646674,42.78130395366038,0.7700004577636719,0.9205328523963878,1.385500335693358,-0.06102692495431228,2.832027596341028,0.6622367053695228,2.108763966017193,-1.9194455113488438,84.66258673749982,26.495545014347314,0.7232636303238343,12,-1.005000114440918,-2.5699996948242188,-6.397500514984131,-7.800000190734863,5.739997863769524,2,0.12234405954378946,-1.107138234753196,28.79999923706055,2.2272733183924376,28.75,-1.6486414038054096,28.38999938964844,0.12234405954378946
6636,2010-12-30,29.07999992370605,29.75,29.07999992370605,29.21999931335449,3083500.0,-0.0034270178349515845,-8.571471389645827,-0.3499988079059707,64.21051321269002,65.35602642762204,-0.7033349905053079,-1.3161214333952316,-4.486421037525805,-7.8215607636585425,43.949286337040576,0.6700000762939489,0.9095037719598729,1.155499935150143,-0.2606247961932944,2.5716246664935802,0.4474375694784243,1.8635623008218616,-1.6025005787442304,60.35503759958528,2.6983115926119936,0.708062365671719,12,-0.3050003051757777,-2.069999694824215,-6.062500476837155,-7.600000381469723,6.460000991821293,3,0.07737276498978929,-1.4062465541134572,29.18000030517578,-1.107138234753196,28.79999923706055,2.2272733183924376,28.75,0.07737276498978929
6637,2010-12-31,28.6299991607666,29.18000030517578,28.61000061035156,29.07999992370605,1804000.0,-0.015474579233839991,-1.3265395095367656,3.214305177111691,56.0326955878665,63.70565028009347,-0.13944960890207625,-0.7767824144433355,-3.890108552880399,-7.275549060720962,44.450150934102574,0.5699996948242223,0.9192210152804634,0.6234992027282722,-0.7541916560051369,2.0011900614616813,-0.06534622663843237,1.3123446320949768,-0.879799737200198,33.72778193481822,-20.03945636048241,0.6888454293667048,12,0.14500045776367188,-1.3499994277954102,-5.612499713897705,-7.0,6.829999923706055,4,0.10967521442683115,-8.571471389645827,29.07999992370605,-1.4062465541134572,29.18000030517578,-1.107138234753196,28.79999923706055,0.10967521442683115
6638,2011-01-03,29.559999465942386,30.13999938964844,29.040000915527344,29.13999938964844,3791000.0,0.032483420623016235,-2.5483992038319143,-0.933331920484897,75.35931163187827,64.15251250947195,-0.9989174108926555,-1.6338196156381457,-4.634183447027279,-8.092936832030869,44.80964197056525,1.5100002288818395,1.0351623154589298,1.453999519348148,-0.07056949809137691,2.978568536787673,0.6917150106283856,2.2162840280679106,-1.5698239732039525,63.52202087766818,3.235814402821994,0.7622845087197622,1,-0.5900001525878906,-1.8400001525878906,-5.902499675750736,-7.289999961853031,5.629999160766598,0,0.10690127915602776,-1.3265395095367656,28.6299991607666,-8.571471389645827,29.07999992370605,-1.4062465541134572,29.18000030517578,0.10690127915602776
6639,2011-01-04,29.6299991607666,29.93000030517578,29.15999984741211,29.79999923706055,3528500.0,0.002368054671478159,2.581379050322695,-0.4047620128882333,78.90292930703347,65.53973874509036,-0.931749380314276,-1.629035881189072,-4.538434163045771,-8.049572028747306,45.125777592952346,0.7700004577636719,1.0451318074719538,1.4234992980957024,-0.2260524484969615,3.0730510446883663,0.5987234247993705,2.2482751713920344,-1.3388483224607661,66.66662511219698,-0.13589962183718285,0.8247758732963321,1,-0.6599998474121058,-1.9099998474121058,-5.967499256134033,-7.069998741149902,6.090002059936523,1,0.11103608172000978,-2.5483992038319143,29.559999465942386,-1.3265395095367656,28.6299991607666,-8.571471389645827,29.07999992370605,0.11103608172000978
6640,2011-01-05,30.20000076293945,30.26000022888184,29.43000030517578,29.78000068664551,3566300.0,0.019237314151786755,2.074079437684306,-2.4705875753120945,80.7692110185967,67.72273570704759,-1.3348616511879428,-2.0754724949375394,-4.948442507069039,-8.497113214779912,45.22404420786456,0.8299999237060582,0.9761031487723564,1.8475008964538553,0.03443866126453088,3.6605631316431797,0.9409697788591949,2.7540320140485157,-1.650011127445648,96.36366789006692,22.950581860064432,0.9065311175946622,1,-1.0400009155273366,-2.4200010299682546,-6.3975009918212855,-7.565000534057614,6.349998474121097,2,0.11953644103153982,2.581379050322695,29.6299991607666,-2.5483992038319143,29.559999465942386,-1.3265395095367656,28.6299991607666,0.11953644103153982
6641,2011-01-06,30.149999618530273,30.920000076293945,30.04999923706055,30.420000076293945,4088200.0,-0.0016556669915894773,-2.7021216154795553,-0.6428581159940345,76.35131593982763,69.68139386564098,-1.0767155640792012,-1.9033186668401072,-4.7257366694586445,-8.324976536794171,45.53700617328908,0.8700008392333949,0.9308090566286573,1.657999801635743,-0.25983453279757285,3.5758341360690586,0.699082634419085,2.6169169688524008,-1.3264082880943846,66.66663914359205,-6.557775505455808,0.9589171672166584,1,-0.6599998474121094,-1.7599992752075195,-6.102499485015869,-7.484999656677246,6.80000114440918,3,0.15820890914649888,2.074079437684306,30.20000076293945,2.581379050322695,29.6299991607666,-2.5483992038319143,29.559999465942386,0.15820890914649888
6642,2011-01-07,30.239999771118164,30.43000030517578,29.35000038146973,30.28000068664551,3367200.0,0.0029850797255923656,5.352937876560919,0.14815128781136963,73.07688169466242,70.9924443170293,-0.979724423531021,-1.89267266209988,-4.676788665884985,-8.296826048534982,45.416922798072484,1.0799999237060511,0.9435600476937509,1.622499942779541,-0.4104276792013515,3.6554275647604335,0.6060361317890965,2.6389637537699855,-1.0390548664278256,63.82975485486389,-6.972228003913813,1.0164638109904456,1,-0.505000114440918,-1.5299997329711914,-5.839999675750732,-7.414999961853027,6.090002059936523,4,0.17526458943531953,-2.7021216154795553,30.149999618530273,2.074079437684306,30.20000076293945,2.581379050322695,29.6299991607666,0.17526458943531953
6643,2011-01-10,31.70000076293945,31.95000076293945,29.729999542236328,29.979999542236328,6446200.0,0.04828045644417345,1.000000000000003,-42.99904634750706,85.34651580623934,73.13076064121834,-2.2096273329741223,-3.23002154194565,-5.972530903433512,-9.633617564073088,45.34593529155616,2.2200012207031214,1.0552841015580938,2.8995009422302225,0.46599353303554736,5.333008351424898,1.682747237632885,4.11625464682756,-2.3500003814697195,91.03942946367287,19.41969414749792,1.2167537045973373,1,-1.4200000762939453,-2.4050006866455043,-6.870001316070553,-8.595001220703121,4.95999908447266,0,0.11861193157853256,5.352937876560919,30.239999771118164,-2.7021216154795553,30.149999618530273,2.074079437684306,30.20000076293945,0.11861193157853256
6644,2011-01-11,31.61000061035156,32.189998626708984,31.059999465942386,31.85000038146973,3673400.0,-0.0028391214644104545,1.456529896774694,-0.13953465162080603,83.49898432828218,74.83870650300851,-1.8764380256357711,-2.934484363490796,-5.723668240209985,-9.41616764255076,45.90317574365189,1.129999160766598,1.1785015505824425,2.5835007667541454,-0.015092672248236738,5.182094205756528,1.2842040472529561,3.8827974862553347,-2.260000228881829,79.57752201679394,8.183343722789132,1.2992967195011906,1,-1.2100009918212855,-2.195001602172848,-6.320000648498532,-8.050001144409176,5.369998931884769,1,0.11325523401556215,1.000000000000003,31.70000076293945,5.352937876560919,30.239999771118164,-2.7021216154795553,30.149999618530273,0.11325523401556215
6645,2011-01-12,31.8799991607666,32.240001678466804,31.61000061035156,31.979999542236328,3081100.0,0.008541554735896684,1.0322462553182203,0.4166686534900416,86.62786915301956,77.3295238297118,-1.9256694412598314,-2.963412491990745,-5.818397734090034,-9.557768571652812,46.98460770073552,0.630001068115245,1.278351077652161,2.6039993286132805,-0.08743294977241689,5.295431606998978,1.2582831894204318,3.9497154678061293,-2.1499996185302734,87.54317106797593,14.686499658657624,1.3457161391928485,1,-1.4549980163574219,-2.4399986267089773,-6.419999122619629,-8.1899995803833,4.770002365112305,2,0.12045176163813243,1.456529896774694,31.61000061035156,1.000000000000003,31.70000076293945,5.352937876560919,30.239999771118164,0.12045176163813243
6646,2011-01-13,31.79999923706055,32.080001831054695,31.399999618530273,31.81999969482422,2838000.0,-0.002509407961481469,1.5185046517705998,0.20000381468267825,84.44441104981922,80.48638110326209,-1.5860526263677386,-2.6407639937736427,-5.573662234417835,-9.34166682545304,47.879469184714736,0.6800022125244212,1.3637929954666212,2.2839994430542028,-0.40893418501446277,4.976933071122868,0.93753262901987,3.6304662570885355,-1.5679992675781271,84.7750088602573,10.202320491967171,1.3464668140343325,1,-1.1599979400634766,-2.359998703002926,-5.9549994468689,-7.764999389648441,2.510002136230465,3,0.14937107276607176,1.0322462553182203,31.8799991607666,1.456529896774694,31.61000061035156,1.000000000000003,31.70000076293945,0.14937107276607176
6647,2011-01-14,32.509998321533196,32.56999969482422,31.54999923706055,31.84000015258789,3469600.0,0.022327015770654324,1.5822766473195657,-33.499141712765464,85.47166185391309,81.60997557237708,-1.8861422708890743,-3.1416722342692793,-6.098897133951649,-9.910532770234934,48.645792649609476,1.0200004577636683,1.434425817698699,2.7589985847473066,-0.12089817312334361,5.63889534261796,1.3190502058119797,4.1989469636826335,-1.8763980102538973,97.887275701857,25.18496173576635,1.4399483789353262,1,-1.644998550415032,-2.904998779296868,-6.542498588562005,-8.474998474121087,0.9000015258789134,4,0.13657344419071826,1.5185046517705998,31.79999923706055,1.0322462553182203,31.8799991607666,1.456529896774694,31.61000061035156,0.13657344419071826
6648,2011-01-18,32.759998321533196,32.990001678466804,32.279998779296875,32.540000915527344,3831300.0,0.00768994195347017,1.0882311692537037,0.3283552346899198,85.99996670811974,82.39853528360888,-1.8265700695325826,-3.216337947598717,-6.187077379796904,-10.014756685126322,49.04506247682933,0.710002899169929,1.5649707783107374,2.7929986953735266,-0.3121010106360629,5.898098401383113,1.2404488423687319,4.345548548378321,-1.7391181335449133,88.08274128179539,14.978463172476665,1.5525498530047936,1,-1.5899972915649272,-2.9449977874755717,-6.792498588562005,-8.724998474121087,2.1500015258789134,1,0.10897447168594399,1.5822766473195657,32.509998321533196,1.5185046517705998,31.79999923706055,1.0322462553182203,31.8799991607666,0.10897447168594399
6649,2011-01-19,31.90999984741211,33.06999969482422,31.81999969482422,32.75,4004300.0,-0.025946230698137174,-1.45097929218698,-3.8182275320352885,72.86431309904165,81.5202132925472,-0.6919027398625701,-2.1804227712127044,-5.197596409228481,-9.024839944166814,49.14212677220914,1.25,1.7784922935394825,1.754000186920166,-1.3404453893246426,4.848445763164975,0.2067773987977617,3.3012229750425703,-0.4952953613281217,30.53893446601664,-39.405360604682244,1.5472227881224034,1,-0.6999998092651367,-2.0550003051757812,-5.942500114440918,-7.875,4.0800018310546875,2,0.14885615865602153,1.0882311692537037,32.759998321533196,1.5822766473195657,32.509998321533196,1.5185046517705998,31.79999923706055,0.14885615865602153
6650,2011-01-20,30.03000068664551,30.979999542236328,28.32999992370605,30.979999542236328,10299300.0,-0.058915674389107386,4.578953285964113,1.1309508131207355,56.12903718025461,79.27329343037242,1.297937994098973,-0.16806201083625538,-3.187413327862455,-7.0315189863479866,47.99759905511276,3.5799999237060582,1.7772358514124278,-0.2154990196228006,-3.177315097180294,2.746317057934693,-1.6964070584015474,1.2654090191559462,3.0399990081787074,35.86499673054688,-33.83438744650327,1.4809080387787477,1,0.6699991226196254,-0.17500114440918324,-3.922500610351566,-5.995000839233402,5.909997940063473,3,0.23143518803452823,-1.45097929218698,31.90999984741211,1.0882311692537037,32.759998321533196,1.5822766473195657,32.509998321533196,0.23143518803452823
6651,2011-01-21,29.190000534057614,31.10000038146973,29.01000022888184,31.10000038146973,11322100.0,-0.027972032413620673,1.1884820100060833,2.010528577136298,53.43981213317512,77.09139681242938,2.2210038514386206,0.7987368392888214,-2.2220493132814063,-6.0723508664814965,47.14167811176208,2.0900001525878906,1.7394617968286425,-1.1099991798400914,-3.9428957781821374,1.7228974185019545,-2.5264474790111144,0.30644911933093155,3.879999160766605,18.14347366832653,-53.788392132900235,1.4164482991710223,1,1.509999275207523,0.6649990081787145,-2.922500610351559,-5.155000686645504,5.559999465942386,4,0.2555670042937235,4.578953285964113,30.03000068664551,-1.45097929218698,31.90999984741211,1.0882311692537037,32.759998321533196,0.2555670042937235
6652,2011-01-24,29.190000534057614,29.32999992370605,28.60000038146973,29.29999923706055,5956400.0,0.0,7.588226054370907,0.05759094858147526,47.43412636014339,72.8789090961965,2.2980641816314993,0.9083136382478223,-2.0941007200259456,-5.952452077433168,46.0883284154786,0.729999542236321,1.6312959365298028,-1.1499992370605518,-3.8904251259489264,1.5904266518278263,-2.520212181504739,0.22021370738363544,3.785199165344242,18.14347366832653,-52.58629394205973,1.3702129444441886,1,1.509999275207523,0.8049993515014684,-2.8875007629394496,-5.155000686645504,5.339998245239261,0,0.17540256065633186,1.1884820100060833,29.190000534057614,4.578953285964113,30.03000068664551,-1.45097929218698,31.90999984741211,0.17540256065633186
6653,2011-01-25,30.01000022888184,30.03000068664551,29.31999969482422,29.670000076293945,6203000.0,0.028091801295703434,2.7368368217637395,-3.0909469230634175,52.38694165716989,69.4220154660729,1.3556930770710913,0.19768541459961853,-2.758511143306272,-6.653752717906471,44.8799356175621,0.8400001525878977,1.600201501681397,-0.39299955368041495,-3.0357097712295094,2.249710663868676,-1.7143546624549622,0.9283555550941323,2.8722954750061014,35.44304612444054,-34.32179245444141,1.3213551087745459,1,0.6899995803832972,0.4249992370605433,-3.7075004577636754,-5.97500038146973,5.39999961853027,1,0.11329555456844309,7.588226054370907,29.190000534057614,1.1884820100060833,29.190000534057614,4.578953285964113,30.03000068664551,0.11329555456844309
6654,2011-01-26,31.489999771118164,31.75,29.770000457763672,30.29999923706055,7596500.0,0.049316878738706604,1.315787595102467,3.499999999999953,57.27169921596552,66.16021880640024,-0.15993786167412338,-1.1283016740936347,-4.056712940644715,-8.008116116053479,43.74530961346302,1.9799995422363281,1.6376722487212305,0.9524999618530288,-1.6195670025198865,3.524566926225944,-0.33353352033342887,2.2385334440394864,1.30125001716614,92.39765429585654,24.923463425206933,1.2860334821864567,1,-0.7899999618530273,-1.0550003051757812,-4.992500305175781,-7.260000228881836,3.489999771118164,2,0.10860590984921781,2.7368368217637395,30.01000022888184,7.588226054370907,29.190000534057614,1.1884820100060833,29.190000534057614,0.10860590984921781
6655,2011-01-27,32.75,33.220001220703125,31.899999618530273,32.0,6845100.0,0.040012710004446506,-1.7789485096592073,0.6302518179909395,62.89683226735591,63.76604338612655,-1.4343919420307643,-2.2210053028493917,-5.1100782888807075,-9.140743726402818,42.62831630245525,1.730001449584961,1.4887803325517943,2.034000205993653,-0.6350768088536753,4.7030772208409815,0.6994616985699906,3.3685387134173155,-4.420000076293949,89.82681525267616,21.33133036909601,1.3345385074236633,1,-1.9749994277954102,-2.239999771118164,-6.202500343322754,-8.470000267028809,1.6599998474121094,3,0.09893134896081812,1.315787595102467,31.489999771118164,2.7368368217637395,30.01000022888184,7.588226054370907,29.190000534057614,0.09893134896081812
6656,2011-01-28,31.32999992370605,33.0,30.93000030517578,33.0,6494200.0,-0.043358780955540466,1.4790414374326861,-2.2266667683919317,54.7765141611909,60.35547142026853,-0.09842263614683944,-0.6575088712235129,-3.4769855015017974,-7.594906348219187,40.973189927631076,2.0699996948242188,1.3180588066327772,0.5015001296997035,-2.0649327054272284,3.067932964826639,-0.7817162878637625,1.7847165472631694,-2.902199974060057,59.09088844861151,-9.581905856666765,1.283216417563467,1,-0.5549993515014613,-0.8199996948242152,-4.782500267028805,-7.029999732971188,2.4899997711181676,4,0.14714327207880862,-1.7789485096592073,32.75,1.315787595102467,31.489999771118164,2.7368368217637395,30.01000022888184,0.14714327207880862
6657,2011-01-31,31.770000457763672,32.0,31.07999992370605,31.43000030517578,3157600.0,0.014044064319473248,1.3000023841880737,-0.20359289644011053,50.33686104252528,56.39290412409136,-0.7313388138346255,-0.8961530769502346,-3.7121178017489243,-7.90874623535931,40.158385749965284,0.9200000762939489,1.1023745964431662,0.7845005989074707,-1.592861104194128,3.161862302009066,-0.4041802526433287,1.97318145045827,-3.246356482696534,62.8205078044763,-2.8981781876421664,1.1886808515507983,1,-0.994999885559082,-1.130000114440918,-5.222500801086426,-7.280000686645508,0.23999786376952414,0,0.09379916585767956,1.4790414374326861,31.32999992370605,-1.7789485096592073,32.75,1.315787595102467,31.489999771118164,0.09379916585767956
6658,2011-02-01,32.720001220703125,32.970001220703125,32.110000610351555,32.110000610351555,3149700.0,0.029902447253736142,-1.8196713110037848,1.794118637031739,54.93333771882385,54.400573526289385,-1.8859361533209196,-1.683594849746818,-4.470679029932221,-8.72642000559702,38.837872275649424,1.2000007629394531,0.929238828754464,1.5765012741088853,-0.8218948662787255,3.9748974144964926,0.37730320391508343,2.7756993443026907,-4.102430100723268,85.50724958176554,20.65175132235146,1.1991980701938039,2,-1.9450006484985352,-2.080000877380371,-6.102501392364502,-8.230001449584961,-1.080001831054684,1,0.05531777173188179,1.3000023841880737,31.770000457763672,1.4790414374326861,31.32999992370605,-1.7789485096592073,32.75,0.05531777173188179
6659,2011-02-02,32.919998168945305,33.080001831054695,31.81999969482422,32.470001220703125,2678700.0,0.006112375940733106,2.2727146622277288,0.7376991770267701,54.651160608557085,54.23636501832299,-2.1541278265608668,-1.7122642840725746,-4.483281579311594,-8.784238705080817,37.36195656627663,1.2600021362304759,0.6750496331680509,1.6119982719421309,-0.8005784615503728,4.0245750054346345,0.40570990519587724,2.8182866386883845,-4.210378446950983,86.89943529176561,23.884612710366227,1.2062883667462527,2,-2.0099973678588796,-2.1449975967407156,-6.12499809265136,-8.414998054504387,-1.0799980163574148,2,0.07563796527837341,-1.8196713110037848,32.720001220703125,1.3000023841880737,31.770000457763672,1.4790414374326861,31.32999992370605,0.07563796527837341
6660,2011-02-03,33.810001373291016,33.84999847412109,32.68000030517578,32.900001525878906,3962300.0,0.027035335779127756,1.3636468725074467,2.022235597300903,58.38199538927416,54.78549649122289,-2.7396539665568014,-2.4432131797661114,-5.194896084298804,-9.532630142897421,35.7444295463055,1.1699981689453054,0.39565504781768013,2.321501445770263,-0.2751865231269406,4.9181894146674665,1.0231574613216594,3.6198454302188665,-5.010174021322516,98.63023541399967,36.78299043785658,1.2983439844486022,2,-2.5850019454956055,-2.7200021743774485,-6.690001964569088,-9.120001792907715,-2.5400009155273438,3,0.034605090843609965,2.2727146622277288,32.919998168945305,-1.8196713110037848,32.720001220703125,1.3000023841880737,31.770000457763672,0.034605090843609965
6661,2011-02-04,34.919998168945305,35.0,33.84999847412109,34.0,4568500.0,0.032830427405162954,1.1296288447138407,1.010987168362313,59.72558800700623,56.15121445198543,-3.2982165324793264,-3.3492485910522163,-6.107348901078584,-10.499190427297407,33.86206545210848,1.1899986267089844,0.27406897446154943,3.1929983139038,0.2595542187430766,6.1264424090645235,1.7262762663234383,4.659720361484162,-5.918163972090703,97.95913700261123,38.99064830644964,1.466722047580362,2,-2.759998321533196,-3.254998207092278,-7.5274977684020925,-10.084998130798333,-3.2799987792968643,4,-0.014604763696314915,1.3636468725074467,33.810001373291016,2.2727146622277288,32.919998168945305,-1.8196713110037848,32.720001220703125,-0.014604763696314915
6662,2011-02-07,35.540000915527344,36.2599983215332,35.11999893188477,35.720001220703125,6293000.0,0.0177549478548773,-1.2352835579756931,-0.19565289502927521,60.89342852538914,57.096379659565336,-3.266224517531711,-3.7437751982241636,-6.563018557852491,-10.972132226929578,33.2913329127584,1.3400001525878977,0.43041114824221083,3.54800100326538,0.2457687450736401,6.85023326145712,1.8968848741695084,5.199117132361248,-6.178276770484018,83.78383719141968,27.32087829466664,1.6511161290958698,2,-2.5250015258789062,-3.245001792907715,-7.647500991821289,-10.545001029968262,-4.690000534057614,0,-0.04839620642642306,1.1296288447138407,34.919998168945305,1.3636468725074467,33.810001373291016,2.2727146622277288,32.919998168945305,-0.04839620642642306
6663,2011-02-08,35.459999084472656,35.70000076293945,34.669998168945305,35.65999984741211,4836600.0,-0.002251036268818285,6.357093227612753,1.1111134658585173,64.80399808215246,57.93330175580833,-2.6058761553214396,-3.5496321003565257,-6.311389397067167,-10.746756080391854,31.707850815781992,1.0300025939941477,0.7034375963302324,3.279999256134033,-0.36279840644411365,6.92279691871218,1.4586004248449598,5.101398087423107,-5.546413005310139,81.98199359233762,21.321115933060113,1.8213988312890734,2,-1.864999771118164,-3.1649999618530273,-7.432499408721924,-10.464999198913574,-5.509998321533207,1,-0.09729274822373468,-1.2352835579756931,35.540000915527344,1.1296288447138407,34.919998168945305,1.3636468725074467,33.810001373291016,-0.09729274822373468
6664,2011-02-09,35.189998626708984,35.81999969482422,35.040000915527344,35.25,3945200.0,-0.0076142263038552205,-3.33336512276017,0.30000572202407066,74.85547428194678,59.262039757429534,-1.9621806930904455,-3.159673598834374,-5.863235232508163,-10.33578661533637,29.94394600429847,0.779998779296875,1.0680067931469779,2.8309988975524902,-1.0386333362346818,6.700631131339662,0.8961827806589042,4.765815014446076,-4.768699568156812,70.11172380724047,6.053495349655535,1.9348161168935853,2,-1.5949993133544922,-2.8949995040893555,-6.844999313354489,-9.999999046325684,-5.219999313354496,2,-0.10088091433928381,6.357093227612753,35.459999084472656,-1.2352835579756931,35.540000915527344,1.1296288447138407,34.919998168945305,-0.10088091433928381
6665,2011-02-10,35.720001220703125,35.9900016784668,34.0,34.450000762939446,5669600.0,0.015061171204248769,1.1988952139284819,-21.16618984042227,82.42302469721565,62.3338742614323,-2.2647461131683,-3.5702932392917077,-6.1939690765603075,-10.721744163427424,27.755594723733388,1.9900016784667969,1.3787424065239868,3.169001388549802,-0.9720984757318121,7.310101252831416,1.0984514564089949,5.239551320690609,-4.8316062211124695,77.5934798747007,7.408135132745656,2.070549932140807,2,-2.050002098083496,-3.425002098083496,-7.375001907348629,-10.530001640319824,-4.540000915527344,3,-0.10862264657108711,-3.33336512276017,35.189998626708984,6.357093227612753,35.459999084472656,-1.2352835579756931,35.540000915527344,-0.10862264657108711
6666,2011-02-11,36.54999923706055,36.790000915527344,35.5,35.58000183105469,4622100.0,0.02323622586766194,-1.2831853029643208,0.763777209745192,83.76145130636715,66.0477176240814,-2.5439408764799083,-4.243767375219932,-6.844150222934669,-11.40076966158427,25.92374023745485,1.2900009155273438,1.5760932712613354,3.7614994049072266,-0.7284011391769951,8.251399948991445,1.5165491328651157,6.006449676949337,-5.231875971714487,91.39779212504547,14.025171111623933,2.2449502720421095,2,-2.2449989318847656,-3.9899988174438477,-8.079999446868893,-11.019999504089355,-6.079999923706058,4,-0.14445961394010431,1.1988952139284819,35.720001220703125,-3.33336512276017,35.189998626708984,6.357093227612753,35.459999084472656,-0.14445961394010431
6667,2011-02-14,36.95000076293945,37.81999969482422,36.65999984741211,36.95000076293945,4757600.0,0.01094395442485574,-2.9999868459130252,0.0,83.11067293883144,69.17853264852668,-2.382424520166694,-4.526137291904362,-7.072420738964052,-11.64849471843971,23.89059954743411,1.2700004577636719,1.630084095662312,3.9395008087158203,-0.9165551732824113,8.795556790714052,1.511472817716701,6.367528799714936,-5.084689732575264,77.2251570317259,-5.226086738705362,2.4280279909991163,2,-2.1300010681152344,-3.8750009536743164,-8.010000705718994,-10.74000072479248,-6.190000534057614,0,-0.1437077473247822,-1.2831853029643208,36.54999923706055,1.1988952139284819,35.720001220703125,-3.33336512276017,35.189998626708984,-0.1437077473247822
6668,2011-02-15,36.33000183105469,37.5,36.0099983215332,36.900001525878906,3237300.0,-0.01677940241090925,-1.4627990264694384,-100.0,75.15592369260929,71.45683965786581,-1.3371061056787568,-3.820867211406359,-6.303052509357581,-10.879236660681116,21.358864991298095,1.4900016784667969,1.8947455920395413,3.1410017013549805,-1.9338106927057481,8.215814095415709,0.6035955043246162,5.678407898385345,-3.750128160955292,60.99481720408632,-19.363902725268048,2.5374061970303647,2,-1.0800018310546875,-3.255002021789551,-7.107501983642578,-10.060001373291016,-4.450002670288086,1,-0.1508395588601562,-2.9999868459130252,36.95000076293945,-1.2831853029643208,36.54999923706055,1.1988952139284819,35.720001220703125,-0.1508395588601562
6669,2011-02-16,36.65999984741211,37.150001525878906,36.43000030517578,36.56999969482422,3342400.0,0.009083347088503002,-2.8919097254441044,-0.15789508907657507,72.49711593164625,73.02518638479604,-1.2078075871184808,-3.9808620548529348,-6.478378883815129,-11.070592428603199,19.43397463780713,0.8199996948242188,2.234030745740469,3.233499717712405,-2.0303601085308145,8.497359543955625,0.6015698045907953,5.865429630834015,-3.4513110543457373,69.63350942190355,-9.133986444865599,2.6319299131216103,2,-0.8250007629394531,-3.5850000381469727,-6.872499465942383,-9.854999542236328,-4.349998474121094,2,-0.1830332545663207,-1.4627990264694384,36.33000183105469,-2.9999868459130252,36.95000076293945,-1.2831853029643208,36.54999923706055,-0.1830332545663207
6670,2011-02-17,36.97999954223633,37.099998474121094,36.40999984741211,37.0,2703800.0,0.008728851504531843,5.272788749978325,-0.22222693171703473,87.22001373592201,76.0801225768978,-1.1519999568605286,-3.956331745391566,-6.625838620039303,-11.249160563859242,21.2349731910564,0.6899986267089844,2.4797305921855326,3.2059994697570815,-2.03131747466756,8.443316414181723,0.5873409975447572,5.824657941969402,-3.2179534409590147,63.79309210850842,-16.741968782324392,2.6186584722123207,2,-1.0699996948242188,-3.9049997329711914,-7.072500228881836,-9.850000381469727,-4.409999847412109,3,-0.18956193390093046,-2.8919097254441044,36.65999984741211,-1.4627990264694384,36.33000183105469,-2.9999868459130252,36.95000076293945,-0.18956193390093046
6671,2011-02-18,36.650001525878906,37.099998474121094,36.459999084472656,37.02000045776367,2181600.0,-0.008923689033054738,1.4151149818260338,18.499523173755485,82.62032999173312,78.49422273982489,-0.6155225535948077,-3.2030135824421606,-6.12615688191374,-10.781567186241965,23.040371680543515,0.6399993896484375,2.737366136103809,2.5030014038085966,-2.4124055995144573,7.4184084071316505,0.045297902147069635,4.9607049054701235,-2.401000993375966,35.3592662298385,-45.45783703850749,2.457703501661527,2,-0.7400016784667969,-3.5750017166137695,-6.717500686645504,-9.495000839233395,-4.060001373291016,4,-0.14924968602909083,5.272788749978325,36.97999954223633,-2.8919097254441044,36.65999984741211,-1.4627990264694384,36.33000183105469,-0.14924968602909083
6672,2011-02-22,34.310001373291016,35.7599983215332,33.34999847412109,35.310001373291016,6105300.0,-0.06384720477939398,1.5368500939623262,2.7027105048817957,58.96279788079995,77.84520049523016,1.711652268741311,-0.4846150533039548,-3.6520934993853302,-8.313627022483942,24.100909549394682,3.3000030517578196,2.8342105985529287,-0.09299879074096395,-4.4194128304001765,4.233415248918252,-2.2562058105705702,2.0702082290886423,3.509998321533203,23.13259147456852,-54.732859601772255,2.163207019829608,2,1.2749977111816406,-1.235001564025879,-4.270000457763665,-7.155000686645504,-1.6599998474121094,1,-0.1119207783805517,1.4151149818260338,36.650001525878906,5.272788749978325,36.97999954223633,-2.8919097254441044,36.65999984741211,-0.1119207783805517
6673,2011-02-23,33.40999984741211,34.36999893188477,31.690000534057614,34.110000610351555,8876000.0,-0.026231462834610197,3.393449337898439,0.700000762939446,52.5600914251457,75.36793573336338,2.5594323635207274,0.7200853258328408,-2.6357165463575214,-7.285468615817294,25.348832711871843,2.679998397827159,2.808244939247942,-1.1630002975463896,-5.002392489861258,2.676391894768482,-3.082696393703827,0.7566957986110481,4.320599822998048,31.501813203531228,-43.35287090946299,1.9196960961574354,2,1.3450002670288086,-0.33500003814697266,-3.1750001907348633,-6.090000152587891,-1.0099983215332031,2,-0.07931755853436606,1.5368500939623262,34.310001373291016,1.4151149818260338,36.650001525878906,5.272788749978325,36.97999954223633,-0.07931755853436606
6674,2011-02-24,34.90999984741211,35.139999389648445,33.080001831054695,33.389999389648445,5312500.0,0.04489673770879077,1.0808060958105603,-2.171426858709229,55.4027428347022,72.36568219308411,1.134882720063004,-0.5381510428329648,-3.968885529308025,-8.64696888395655,25.35502191329381,2.05999755859375,2.747649588540007,0.16599969863891317,-3.3893753692563067,3.721374766534133,-1.6116878353086932,1.9436872325865195,2.578975857543945,59.51941847350708,-11.8185688424389,1.7776875339476097,2,-0.1549997329711914,-1.8350000381469727,-4.417499065399163,-7.379999160766598,-3.45999908447266,3,-0.08679463477196558,3.393449337898439,33.40999984741211,1.5368500939623262,34.310001373291016,1.4151149818260338,36.650001525878906,-0.08679463477196558
6675,2011-02-25,35.9900016784668,36.150001525878906,35.400001525878906,35.70000076293945,3702600.0,0.030936746942860527,1.4590139330114815,0.19079001854645108,55.27095047548395,69.20007098965264,0.10863197645335276,-1.4366312372977532,-4.859619324691629,-9.575196240413593,24.471754739841796,1.2400016784667969,2.6702140568162207,1.0840014457702623,-2.3829823509999812,4.550985242540506,-0.649490452614863,2.8174933441553875,1.2670150196533214,79.48249134377171,11.036355693510373,1.7334918983851224,2,-1.235001564025879,-2.91500186920166,-5.4575018882751465,-8.420001983642578,-5.200000762939453,4,-0.10225062888445391,1.0808060958105603,34.90999984741211,3.393449337898439,33.40999984741211,1.5368500939623262,34.310001373291016,-0.10225062888445391
6676,2011-02-28,35.939998626708984,37.38000106811523,35.290000915527344,36.66999816894531,4455800.0,-0.0013893595283639426,-1.0591185584542664,-2.517231853937018,52.0876694960979,65.7530706071267,0.0704113089888736,-1.0788644109341448,-4.620573171200384,-9.382387630813867,24.545216174403855,2.0900001525878835,2.5117206808901997,0.8034984588623075,-2.2508740459216696,3.8578709636462847,-0.7236877935296846,2.3306847112542997,-4.249998092651371,74.6924023506311,7.848211764392133,1.5271862523919897,2,-1.3449983596801758,-2.7299985885620117,-5.662498950958252,-8.369998931884766,-5.059999465942383,0,-0.0937673639581148,1.4590139330114815,35.9900016784668,1.0808060958105603,34.90999984741211,3.393449337898439,33.40999984741211,-0.0937673639581148
6677,2011-03-01,34.75,36.459999084472656,34.43000030517578,36.13000106811523,3663600.0,-0.03311070317695086,-1.0098993260073537,1.8904136075039748,46.67914442319222,62.588984021635916,1.0231127305121603,0.3645246070354773,-3.277574370403478,-8.04275872817055,24.453243023174934,2.029998779296875,2.192709363746971,-0.5355001449584975,-3.15870434707778,2.087704057160785,-1.8471022460181388,0.7761019561011437,-2.946199455261233,53.778544441721884,-10.690187170658426,1.3116021010596397,3,-0.21499919891358132,-1.5399999618530273,-4.472500324249268,-7.180000305175781,-6.020000457763672,1,-0.062158268990276544,-1.0591185584542664,35.939998626708984,1.4590139330114815,35.9900016784668,1.0808060958105603,34.90999984741211,-0.062158268990276544
6678,2011-03-02,34.529998779296875,35.540000915527344,34.259998321533196,34.580001831054695,4442300.0,-0.00633097037994601,-3.3389626679424538,0.036234067431638,46.8984978916992,59.74469312830846,1.0738599685884864,0.7663712152595679,-2.924284801594542,-7.671450405963267,23.808497814607925,1.2800025939941477,1.735008823574944,-0.84600124359131,-3.2084662534634276,1.5164637662808076,-2.0272337485273653,0.33523126134474523,-2.614674224090578,33.72086524446442,-28.79338952895563,1.1812325049360572,3,0.005002021789543676,-0.9599990844726562,-4.182498931884766,-6.959999084472656,-6.789999008178711,2,-0.054445332171432215,-1.0098993260073537,34.75,-1.0591185584542664,35.939998626708984,1.4590139330114815,35.9900016784668,-0.054445332171432215
6679,2011-03-03,35.40999984741211,35.86000061035156,34.889999389648445,35.2599983215332,4179300.0,0.025485117266869306,-1.1797795189192157,-2.999847421421606,48.589620901066766,55.452427257768996,-0.00234720559972601,0.0869368529329364,-3.6480299154953997,-8.400197313396333,23.43032209632248,1.3300018310546875,1.2676111147946045,-0.09050025939941264,-2.1511644265880037,1.9701639077891784,-1.1208323429937082,0.9398318241948829,-3.3853817619476345,36.85899081783637,-22.7668444798918,1.0303320835942955,3,-0.8749990463256907,-1.614999771118164,-4.84250020980835,-7.840000152587891,-7.860000610351559,3,-0.08500418905687135,-3.3389626679424538,34.529998779296875,-1.0098993260073537,34.75,-1.0591185584542664,35.939998626708984,-0.08500418905687135
6680,2011-03-04,34.97999954223633,35.880001068115234,34.740001678466804,35.86000061035156,2736600.0,-0.01214347096946422,1.47825419926773,-5.8666141091500945,42.587350771188135,51.00431845548623,0.1275293359445442,0.6420004424805512,-3.067094828934202,-7.820067391364674,22.6017417551453,1.1399993896484304,0.9425278673274917,-0.5790004730224609,-2.499241133987617,1.3412401879426952,-1.5391208035050425,0.38111985746012067,-2.8482737971188357,23.076941887051053,-31.186175683978195,0.9601203304825784,3,-0.44499874114990945,-0.6049995422363281,-4.412499904632568,-7.409999847412109,-7.850000381469727,4,-0.10091477488542011,-1.1797795189192157,35.40999984741211,-3.3389626679424538,34.529998779296875,-1.0098993260073537,34.75,-0.10091477488542011
6681,2011-03-07,34.40999984741211,35.31999969482422,33.400001525878906,34.990001678466804,4687600.0,-0.016295017217938468,2.096776575257339,0.6590921898503247,38.1970241112927,48.6970102588743,0.38707480227871116,1.23516063751525,-2.345158561474747,-7.112905440413861,21.277002786878505,1.9199981689453125,0.6146963862792347,-1.123500251770018,-3.092398583476559,0.8453980799365226,-2.1079494176232885,-0.13905108591674775,-2.173308595834662,33.00650742993916,-17.593961638416673,0.9844491658532701,3,0.1250009536743093,-0.034999847412109375,-3.7674994468688965,-6.7649993896484375,-8.04999923706055,0,-0.1052019455953882,1.47825419926773,34.97999954223633,-1.1797795189192157,35.40999984741211,-3.3389626679424538,34.529998779296875,-0.1052019455953882
6682,2011-03-08,33.81999969482422,34.400001525878906,33.290000915527344,34.310001373291016,3399600.0,-0.017146182946939592,2.313424847839578,0.8448278130014892,38.30381476717555,47.11297951909983,1.0060562159805784,1.7810089045811992,-1.6162940517248785,-6.3884200560566455,19.38892465388296,1.1199989318847656,0.11102720605620675,-1.627500343322751,-3.7402079703910687,0.48520728374556654,-2.68385415685691,-0.5711465297885923,-1.480442246916013,20.46327212634748,-27.631758947362652,1.0563538135341604,3,1.4100017547607422,0.630000114440918,-3.177499294281006,-6.174999237060547,-7.170000076293945,1,-0.0869308267470964,2.096776575257339,34.40999984741211,1.47825419926773,34.97999954223633,-1.1797795189192157,35.40999984741211,-0.0869308267470964
6683,2011-03-09,32.009998321533196,33.72999954223633,31.90999984741211,33.639999389648445,9873400.0,-0.053518669119563156,1.0110478607151814,3.3265213972643557,30.95823518017481,44.39692311304124,2.9017309770198594,3.49867124003012,0.3027967155870712,-4.454210895585774,18.032199631968894,1.9099998474121094,-0.40176358437209103,-3.2650016784668026,-5.877639819678585,-0.6523635372550203,-4.57132074907269,-1.958682607860915,5.370002746582031,2.5188524779187844,-41.081546169714365,1.3063190706058898,3,2.635002136230476,2.745001792907722,-1.3024978637695241,-4.364997863769524,-5.609998703002923,2,-0.10246794599456155,2.313424847839578,33.81999969482422,2.096776575257339,34.40999984741211,1.47825419926773,34.97999954223633,-0.10246794599456155
6684,2011-03-10,31.63999938964844,32.0,30.5,30.90999984741211,8938000.0,-0.011558855085470499,1.0689644286244209,-0.44785218642857805,28.22186965503144,41.391469688546515,3.0833472880395583,3.7830348498534185,0.7782229371060048,-3.968878294633903,16.772148023566253,1.509998321533196,-0.5703859511982685,-3.4575006484985344,-6.535394673724635,-0.37960662327243355,-4.996447661111585,-1.918553635885484,5.630601654052722,21.189575526382097,-19.036328232791664,1.5389470126130491,3,2.300001144409176,2.5200004577636683,-0.9324989318847692,-3.8549985885620153,-5.319999694824222,3,-0.12326168437936913,1.0110478607151814,32.009998321533196,2.313424847839578,33.81999969482422,2.096776575257339,34.40999984741211,-0.12326168437936913
6685,2011-03-11,31.84000015258789,32.18000030517578,30.60000038146973,30.6299991607666,5194500.0,0.0063211367508713145,-1.4881916962656558,1.657536644631978,30.17313304038072,38.95652119346683,2.495153554170969,3.454567545164096,0.6758967280168093,-4.048177736854456,16.276189995490586,1.5799999237060511,-0.6044820467416727,-3.063499832153319,-6.449846337651891,0.32284667334524997,-4.7566730849026015,-1.3703265794040362,5.1597768493652225,27.800834801437873,-12.501969419537886,1.6931732527492847,3,1.6399993896484375,2.3199996948242188,-0.9974994659423828,-3.729999542236328,-5.79000091552734,4,-0.13473620901282113,1.0689644286244209,31.63999938964844,1.0110478607151814,32.009998321533196,2.313424847839578,33.81999969482422,-0.13473620901282113
6686,2011-03-14,31.270000457763672,32.31999969482422,31.10000038146973,31.28000068664551,3844800.0,-0.017902000379792393,-5.9714170494984895,-0.008264645194040033,35.32819257872593,37.69530432185947,2.6072275220663883,3.803740936332666,1.3421851725556593,-3.353817705251835,15.346103745273403,1.2199993133544886,-0.81181115995917,-3.369499588012694,-7.0277222591979225,0.2887230831725347,-5.198610923605308,-1.5403882524200796,5.469785464111318,19.74359375641896,-21.792127495815606,1.8291113355926147,3,1.9200000762939453,2.8899993896484375,-0.11250114440918324,-2.5650014877319336,-4.399999618530273,0,-0.1323953065683181,-1.4881916962656558,31.84000015258789,1.0689644286244209,31.63999938964844,1.0110478607151814,32.009998321533196,-0.1323953065683181
6687,2011-03-15,31.63999938964844,32.02000045776367,29.25,29.420000076293945,5223600.0,0.011832392915520629,-1.1640633090866555,-221.99485027648072,40.99695096040674,37.03957688504919,1.9553028036071076,3.1784961065940855,1.0892667648223515,-3.5998743559572084,14.199529420575782,2.770000457763672,-1.1141071922141563,-2.734000587463374,-6.456368316540544,0.9883671416138,-4.595184452001963,-0.8728167229247852,4.850195095351548,53.34820611288277,10.107731656656384,1.8611838645385868,3,0.9250011444091761,1.8950004577636683,0.2725005149841273,-2.244998931884769,-3.7199993133544957,1,-0.16687733505533264,-5.9714170494984895,31.270000457763672,-1.4881916962656558,31.84000015258789,1.0689644286244209,31.63999938964844,-0.16687733505533264
6688,2011-03-16,30.85000038146973,32.22999954223633,30.5,31.60000038146973,4505100.0,-0.024968363572003494,-1.386205009615651,-0.337837942331038,27.741242356753915,34.72309038012555,2.423226074753426,3.7280353889576396,1.9595991099755672,-2.6764948485234257,13.464312588196414,1.7299995422363281,-1.4227221764386897,-3.2499995231628382,-7.167765032328578,0.6677659860029017,-5.208882277745705,-1.2911167685799718,5.205782434430258,52.117281450131955,10.484229714247533,1.9588827545828693,3,1.715000152587887,2.6849994659423793,1.804998874664303,-0.5850009918212926,-2.6599998474121165,2,-0.1361426486549484,-1.1640633090866555,31.63999938964844,-5.9714170494984895,31.270000457763672,-1.4881916962656558,31.84000015258789,-0.1361426486549484
6689,2011-03-17,29.95000076293945,31.43000030517578,29.65999984741211,31.239999771118164,6642900.0,-0.029173407047050515,1.1197609304206104,1.7199986775716194,16.219243478320223,31.793300680917998,2.757227682016765,4.321109425393683,2.928873646026833,-1.659288791267592,12.805427097541406,1.7700004577636719,-1.6251391131909543,-3.814499187469483,-7.952256018389793,0.32325764345082675,-5.883377602929638,-1.7456207720093282,5.697435084006539,22.80133004962823,-13.463878061062875,2.0688784154601554,3,2.33499908447266,3.58499908447266,2.994998455047611,0.5849981307983434,-1.730001449584961,3,-0.11853091999924081,-1.386205009615651,30.85000038146973,-1.1640633090866555,31.63999938964844,-5.9714170494984895,31.270000457763672,-0.11853091999924081
6690,2011-03-18,29.96999931335449,30.739999771118164,29.670000076293945,30.3799991607666,5377300.0,0.0006677312155458637,-1.1188147980284404,0.31782958344361156,16.498312606164504,29.382332735903756,2.181200910098884,3.9516133217809504,2.961435030089792,-1.5685986086664343,12.127991412797783,1.0699996948242188,-1.839580103654761,-3.4440006256103537,-7.622307821499714,0.7343065702790064,-5.533154223555034,-1.3548470276656737,5.293590382774742,23.45274869467745,-7.623202176028332,2.08915359794468,3,1.8550014495849645,3.5650005340576207,2.974999904632572,0.8099994659423864,-1.6799983978271449,4,-0.12178844518370902,1.1197609304206104,29.95000076293945,-1.386205009615651,30.85000038146973,-1.1640633090866555,31.63999938964844,-0.12178844518370902
6691,2011-03-21,31.18000030517578,31.29999923706055,30.209999084472656,30.51000022888184,2957900.0,0.04037374105918379,1.3956101538248606,-1.634147135719513,30.0112006000993,28.460931161784174,0.5194689388458471,2.4356805025975348,1.8207498949264505,-2.654801229277041,11.26303829439439,1.3299999237060618,-2.14296200701844,-1.9604995727539034,-5.959175532193022,2.0381763866852154,-3.9598375524734664,0.03883840696565599,3.7227740091856987,64.7651208606368,35.050602517317785,1.9993379797195603,3,0.3099994659423828,2.354999542236328,1.8024988174438477,-0.40000152587890625,-3.6599998474121094,0,-0.16452857658451236,-1.1188147980284404,29.96999931335449,1.1197609304206104,29.95000076293945,-1.386205009615651,30.85000038146973,-0.16452857658451236
6692,2011-03-22,30.46999931335449,30.93000030517578,30.1200008392334,30.54999923706055,4496300.0,-0.0227710386424671,-1.0769300367043817,-0.11940285760648825,28.450109166348952,28.1822504935813,0.7870675860912755,2.996900391416606,2.59034419483795,-1.8428745773672368,12.659737871100285,1.0599994659423828,-2.387311544486643,-2.478500461578374,-6.607378313783958,1.6503773906272095,-4.542939387681162,-0.41406153547558233,4.093608542145301,31.517492689732833,2.214336883401593,2.064438926102791,3,0.31500053405762074,3.0650005340576207,2.9625010490417516,0.5750007629394567,-2.959999084472649,1,-0.1181489515998535,1.3956101538248606,31.18000030517578,-1.1188147980284404,29.96999931335449,1.1197609304206104,29.95000076293945,-0.1181489515998535
6693,2011-03-23,30.76000022888184,30.920000076293945,29.979999542236328,30.290000915527344,2431400.0,0.0095175885153449,1.3797511751938134,-5.874997019764441,23.669311105845395,27.676410654782853,0.3364935934168223,2.6331940593791394,2.3174677115151177,-2.025514305696529,13.253232627229758,0.9400005340576172,-2.5522871983573694,-2.0559995651245053,-6.291232152034528,2.179233021785521,-4.17361585857952,0.06161672833050602,3.4847911552879616,62.14689813467837,32.40328196947087,2.1176162934550127,3,0.024999618530269885,2.6149997711181605,3.1874995231628382,1.0799999237060511,0.6999988555908168,2,-0.09232770258308709,-1.0769300367043817,30.46999931335449,1.3956101538248606,31.18000030517578,-1.1188147980284404,29.96999931335449,-0.09232770258308709
6694,2011-03-24,31.8799991607666,31.920000076293945,30.71999931335449,31.11000061035156,3213200.0,0.03641088828189121,1.823529939750258,1.6382971815839085,33.71848291229743,28.070338418329154,-0.8335364573803297,1.3434346690281984,1.2308621837906628,-3.03438147129431,14.06504392542772,1.2000007629394567,-2.6719172555797783,-0.7845005989074707,-4.919941574910538,3.3509403770955934,-2.8522210869090046,1.2832198890940631,2.0651047403530143,98.22218153211806,64.84133242630213,2.0677204880015325,3,-1.0949993133544922,1.4350013732910156,2.282500743865967,0.2800006866455078,-1.2999992370605504,3,-0.11574650953096999,1.3797511751938134,30.76000022888184,-1.0769300367043817,30.46999931335449,1.3956101538248606,31.18000030517578,-0.11574650953096999
6695,2011-03-25,32.310001373291016,33.049999237060554,31.989999771118164,32.080001831054695,4422400.0,0.01348815005784565,-4.170682917752175,0.29870126653140744,38.80597955761719,28.456759193761513,-1.329688771810602,0.657300381921047,0.831234346394524,-3.344673436426035,14.951492954726223,1.1700000762939524,-2.521963438835755,-0.17049837112426758,-3.9990195448873607,3.6580228026388255,-2.084758958005814,1.743762215757279,1.3533962937614206,75.89583266027304,40.71333778460231,1.9142605868815463,3,-1.1600017547607386,1.0049991607666016,2.144998073577881,-0.0800018310546875,-2.490001678466797,4,-0.126586254599095,1.823529939750258,31.8799991607666,1.3797511751938134,30.76000022888184,-1.0769300367043817,30.46999931335449,-0.126586254599095
6696,2011-03-28,32.56999969482422,33.11999893188477,32.509998321533196,32.56999969482422,3879500.0,0.008046991967884276,-9.166444147751593,0.0,43.09392206973268,28.689755983686617,-1.5487580213394665,0.13901241126787056,0.6078368882460552,-3.488780839475332,15.240477030597377,0.8099975585937571,-2.289189259260745,0.25799989700317383,-3.2090027939240784,3.7250025879304225,-1.4755014484604487,1.9915012424668,0.8285941122050744,82.48409732582361,43.56265181357571,1.7335013454636246,3,-1.1800003051757777,0.7450008392333984,1.9225001335144043,-0.3400001525878906,-3.0699996948242188,0,-0.13140923608841848,-4.170682917752175,32.310001373291016,1.823529939750258,31.8799991607666,1.3797511751938134,30.76000022888184,-0.13140923608841848
6697,2011-03-29,32.59000015258789,32.939998626708984,32.150001525878906,32.56999969482422,2158400.0,0.0006140760807820111,1.1944442972719518,100.0,53.99450389220066,31.6067850431807,-1.5866863311102648,-0.05386880615169076,0.6025354369837714,-3.3874460672528386,16.104552289186863,0.7899971008300781,-2.0958732848694304,0.386000347137454,-2.8905726579571365,3.6625733522320445,-1.2522861554098412,2.0242868496847493,0.5596780260196468,83.12105470325518,37.95930044436031,1.6382865025472952,3,-1.2000007629394496,0.7250003814697266,1.9024996757507324,-0.3600006103515625,-2.770000457763672,1,-0.15556918291151411,-9.166444147751593,32.56999969482422,-4.170682917752175,32.310001373291016,1.823529939750258,31.8799991607666,-0.15556918291151411
6698,2011-03-30,32.650001525878906,33.240001678466804,32.330001831054695,32.990001678466804,3375300.0,0.0018410976683058689,1.1666659097823895,-16.999618539004743,57.26620162127356,36.16755817017551,-1.5248616675670519,-0.27609177317023637,0.5501738727913335,-3.339221264322596,17.033265524578393,0.9099998474121094,-1.960623226241605,0.5400015830993681,-2.5586431953325643,3.638646361531304,-1.0093208061165981,2.0893239723153343,-3.4000015258789062,76.58731750588647,27.22034824421037,1.5493223892159673,3,-1.1950006484985316,0.6649990081787109,1.6799979209899902,-0.4200019836425781,-3.0400009155273473,2,-0.15742729117249876,1.1944442972719518,32.59000015258789,-9.166444147751593,32.56999969482422,-4.170682917752175,32.310001373291016,-0.15742729117249876
6699,2011-03-31,32.400001525878906,32.790000915527344,32.110000610351555,32.650001525878906,1651000.0,-0.0076569674828911305,1.5660447976046794,0.7352937876560786,54.00000980922154,40.33441341495963,-0.9954651717475649,-0.27737671279747644,0.8324683601043716,-2.989173991608311,17.886611239545907,0.6800003051757884,-1.93317477283151,0.4405014991760261,-2.248606922886445,3.1296099212384973,-0.9040527118552077,1.78505571020726,-3.0702014923095717,32.80009033189323,-18.4977995518812,1.3445542110312352,3,-0.7900009155273402,0.9149990081787109,1.514998435974121,-0.17000198364257812,-2.740001678466797,3,-0.02901241966471635,1.1666659097823895,32.650001525878906,1.1944442972719518,32.59000015258789,-9.166444147751593,32.56999969482422,-0.02901241966471635
6700,2011-04-01,31.45000076293945,32.700000762939446,31.239999771118164,32.529998779296875,3421600.0,-0.029321009820961308,1.056336552539333,4.319992065429702,51.21951408620696,42.69089269119382,0.20847496681380306,0.4159307615968615,1.8649976254716343,-1.9388443319387534,19.059378895087825,1.460000991821282,-1.7215326923561207,-0.33299932479858896,-2.62080784222675,1.9548091926295754,-1.4769035835126694,0.8109049339154915,-2.0419966964721645,10.500039577446172,-42.93905856412307,1.1439042587140817,4,0.15999984741211648,1.8649997711181676,2.4649991989135778,0.7799987792968786,-1.510000228881836,4,-0.02766298308833759,1.5660447976046794,32.400001525878906,1.1666659097823895,32.650001525878906,1.1944442972719518,32.59000015258789,-0.02766298308833759
6701,2011-04-04,30.790000915527344,31.70000076293945,30.36000061035156,31.38999938964844,4576200.0,-0.020985686213077837,1.1967193636341025,0.5555551630962697,44.45894227971619,44.469651926012396,0.9022129468078859,0.8335611484594665,2.6286381370043514,-1.1802171699438162,20.220269073065104,1.3400001525878906,-1.3177954176155247,-0.8119992256164537,-2.774356675448061,1.1503582242151573,-1.793177950532261,0.16917949929935006,-1.3053568968200686,14.930560614589956,-36.92881185573882,0.9811787249158052,4,0.8199996948242223,2.5249996185302734,3.1249990463256836,1.4399986267089844,-2.020000457763672,0,-0.03150377368822865,1.056336552539333,31.45000076293945,1.5660447976046794,32.400001525878906,1.1666659097823895,32.650001525878906,-0.03150377368822865
6702,2011-04-05,30.8799991607666,31.3799991607666,30.25,30.70000076293945,3671000.0,0.0029229698786359393,-1.0925911862826303,-0.29999809264652066,50.215199239906624,47.419195052019205,0.9794935274993044,0.5396819226065332,2.6454631893389404,-1.1700634812174755,21.404591855178523,1.1299991607666016,-0.8923195427773791,-0.5750009536743157,-2.2584251178078603,1.1084232104592289,-1.4167130357410898,0.26671112839245836,-1.3202479888641356,21.070194217738663,-29.486032960786854,0.8417120820667723,4,0.8650016784668004,1.9750003814697266,3.022500991821289,1.3500003814697266,-2.309999465942383,1,-0.04468909320826364,1.1967193636341025,30.790000915527344,1.056336552539333,31.45000076293945,1.5660447976046794,32.400001525878906,-0.04468909320826364
6703,2011-04-06,28.729999542236328,31.25,27.520000457763672,31.170000076293945,19453200.0,-0.06962434187050992,1.8692299961339516,-13.555679181104097,42.579069102627436,48.40370462872254,3.1416312708883645,2.5627462872394347,4.853070301556997,1.0762669146743704,22.370164853373872,3.729999542236328,-0.7436360233545649,-2.561000633239747,-4.61504879860933,-0.506952467870164,-3.58802471592454,-1.5339765505549536,4.510002136230476,22.960132435854096,-29.821908509097224,1.0270240826847916,4,1.6500015258789098,2.970001220703125,5.142500877380371,3.5,-0.3899993896484375,2,0.03793944204508137,-1.0925911862826303,30.8799991607666,1.1967193636341025,30.790000915527344,1.056336552539333,31.45000076293945,0.03793944204508137
6704,2011-04-07,27.739999771118164,28.520000457763672,27.21999931335449,28.51000022888184,12718100.0,-0.03445874649815961,2.2911383236597964,0.31557388902829353,37.86725272134374,48.29940164691437,3.8918875850647545,3.4209825349297027,5.842649315784328,2.1606927235018887,22.79504578397105,1.5100002288818395,-0.530811114933659,-3.3560004234313965,-5.942121047105154,-0.7698797997576392,-4.649060735268272,-2.062940111594518,5.38560188293458,9.48905693817032,-45.06129916643561,1.293060311836878,4,2.4900007247924805,3.810000419616699,6.312500476837158,4.630000114440918,-0.5,3,0.06741171069440188,1.8692299961339516,28.729999542236328,-1.0925911862826303,30.8799991607666,1.1967193636341025,30.790000915527344,0.06741171069440188
6705,2011-04-08,27.54999923706055,28.15999984741211,27.309999465942386,27.84000015258789,5870700.0,-0.0068493343772639825,-1.2077918860942094,0.37662434171739906,27.784576580379237,46.59836325920843,3.7276802801636,3.449990801638279,5.9893928070860945,2.44816649468844,23.364836771668934,0.850000381469723,-0.30190065130821253,-3.3315009117126415,-6.335655084331339,-0.32734673909394374,-4.83357799802199,-1.8294238254032926,5.3393783233642615,7.366067342157531,-43.996430700666686,1.502077086309349,4,2.680001258850094,4.000000953674313,6.615001201629635,5.260000228881832,-0.9099998474121094,4,0.07658804605385128,2.2911383236597964,27.739999771118164,1.8692299961339516,28.729999542236328,-1.0925911862826303,30.8799991607666,0.07658804605385128
6706,2011-04-11,27.1299991607666,27.809999465942386,26.940000534057614,27.6299991607666,6215800.0,-0.015245012265879154,1.023251894040205,1.7241324879640316,28.807108503433497,43.79976377156764,3.682075047049441,3.735447927625028,6.406141386947624,2.97344804075275,24.11404216415901,0.8699989318847727,-0.26673939093281973,-3.5445009231567397,-6.9760671614513825,-0.11293468486209335,-5.260284042304065,-1.8287178040094183,5.5326032697754,4.279249672872502,-47.544851419436526,1.7157831191473227,4,2.9600019454956055,4.000000953674316,7.325001239776611,5.680000305175781,0.6200008392333984,0,0.10357543163343075,-1.2077918860942094,27.54999923706055,2.2911383236597964,27.739999771118164,1.8692299961339516,28.729999542236328,0.10357543163343075
6707,2011-04-12,26.36000061035156,26.649999618530273,25.88999938964844,26.6200008392334,8821800.0,-0.02838181254087757,3.7500342729076914,0.520000457763679,23.68420872511743,40.06843122755029,3.8838399147614524,4.3106074859453365,7.149689249187009,3.836537475590731,24.254675051144012,1.2399997711181605,-0.3624902571252733,-4.050499534606939,-7.949841448576617,-0.15115762063726024,-6.000170491591778,-2.1008285776220994,5.959245706401379,8.768678492226718,-40.02502288462147,1.949670956984839,4,2.9799995422363317,3.784999847412113,8.094999790191654,6.449998855590824,1.1499996185302805,1,0.09142639573633793,1.023251894040205,27.1299991607666,-1.2077918860942094,27.54999923706055,2.2911383236597964,27.739999771118164,0.09142639573633793
6708,2011-04-13,26.649999618530273,26.86000061035156,26.1200008392334,26.68000030517578,5282800.0,0.011001479569952455,2.794858000811894,0.11538715475185993,15.272241765723876,35.76534588938389,2.96504193606647,3.8892242360961724,6.805437961114123,3.628050006347525,24.48477709920095,0.7399997711181605,-0.5507960364815965,-3.5505004882812514,-7.7879109040554795,0.6869099274929802,-5.669205696168369,-1.4317952803941374,5.154906944054304,28.89733536977156,-13.080376305702487,2.1187052078871154,4,2.645000457763672,3.1599998474121094,8.190001010894775,6.159999847412109,0.6599998474121129,2,0.07204503203665835,3.7500342729076914,26.36000061035156,1.023251894040205,27.1299991607666,-1.2077918860942094,27.54999923706055,0.07204503203665835
6709,2011-04-14,26.399999618530273,26.54999923706055,25.8700008392334,26.520000457763672,4162400.0,-0.009380863173677922,6.5556050057748205,3.999936423167398,9.795887650625517,31.162720729874838,2.5417268632947554,4.068209833512853,6.990714609053853,3.9538258155481074,24.428028071352635,0.779998779296875,-0.8953212205907839,-3.6230004310607917,-8.189243895407238,0.9432430332856541,-5.906122163234016,-1.339878698887567,4.931714370219414,23.14406152159844,-13.94246988629013,2.283121732173224,4,2.3850011825561523,3.1550016403198278,8.300000667572021,6.539999961853027,0.22999954223632812,3,0.07348486977613145,2.794858000811894,26.649999618530273,3.7500342729076914,26.36000061035156,1.023251894040205,27.1299991607666,0.07348486977613145
6710,2011-04-15,26.31999969482422,26.5,25.93000030517578,26.229999542236328,3376500.0,-0.0030303001841675004,1.5333276819395583,-0.7499960263848049,6.415609511101508,26.935683755584325,2.0311018210388916,4.069379573451073,6.975035266205829,4.098409307665985,24.368212255523524,0.5699996948242188,-1.3160736553954209,-3.5205003738403313,-8.378126602080435,1.3371258543997726,-5.9493134879603815,-1.0916872597202811,4.46554297897384,23.195833718408245,-7.811616729698628,2.428813114120051,4,2.3050003051757812,3.2350015640258825,7.7300004959106445,6.619999885559082,0.20000076293945312,4,0.03495441059882931,6.5556050057748205,26.399999618530273,2.794858000811894,26.649999618530273,3.7500342729076914,26.36000061035156,0.03495441059882931
6711,2011-04-18,26.04999923706055,26.26000022888184,25.459999084472656,25.86000061035156,4708100.0,-0.010258376173794659,1.6229519473697187,2.11109227313194,5.929902092840138,22.015095183688047,1.741122038032966,4.148018656847757,7.1084623401788,4.433356330173108,24.80270128148977,0.8600006103515625,-1.7440222553179616,-3.534000778198237,-8.62974347693974,1.561741920543266,-6.081872127568989,-0.9861294288274856,4.243989253281043,42.142822109961614,16.995091833197172,2.547871349370751,4,2.3050003051757777,3.3000011444091797,7.770000457763668,7.025000572204586,0.7900009155273402,0,0.022648758920058354,1.5333276819395583,26.31999969482422,6.5556050057748205,26.399999618530273,2.794858000811894,26.649999618530273,0.022648758920058354
6712,2011-04-19,26.8700008392334,27.04999923706055,26.06999969482422,26.149999618530273,6458900.0,0.031477989489007596,-1.227268983514467,3.7895074989457895,14.66991553335238,18.914078120435256,0.3268557246683663,3.209013481391004,6.138612397530892,3.661694260573185,24.939198287669804,1.0,-2.1013524365320677,-2.5339992523193366,-7.750856890208233,2.6828583855695562,-5.142428071263787,0.0744295666251098,2.843908922403923,88.67934713501849,67.14516551330169,2.608428818944447,4,0.11999893188476562,2.4799995422363317,6.804999351501465,6.204998970031738,0.15999984741211293,1,0.03275024686570527,1.6229519473697187,26.04999923706055,1.5333276819395583,26.31999969482422,6.5556050057748205,26.399999618530273,0.03275024686570527
6713,2011-04-20,27.920000076293945,27.96999931335449,27.36000061035156,27.53000068664551,5724400.0,0.039077007974165134,1.4898014791748122,0.5416649006061071,25.05566464639169,17.490568334329474,-0.9500309398168625,2.039927541268419,4.950455447416182,2.669026069125188,24.720614378597013,1.0999984741210902,-2.355086372640109,-1.3420000076293945,-6.558055318847565,3.8740553035887757,-3.9500276632384796,1.2660276479796906,1.283440404083617,98.0079987051309,74.68095643998491,2.608027655609086,4,-1.1100006103515625,1.4300003051757848,5.130000114440918,5.154999732971191,-2.4200000762939453,2,-0.014684808248271675,-1.227268983514467,26.8700008392334,1.6229519473697187,26.04999923706055,1.5333276819395583,26.31999969482422,-0.014684808248271675
6714,2011-04-21,28.190000534057614,28.899999618530273,28.09000015258789,28.76000022888184,4823700.0,0.009670503475138537,-1.103893465972425,-1.4615399663523927,30.361438086179533,17.77688627941839,-1.2845724571316204,1.559251032518013,4.551290446205105,2.461542499347175,25.013454526774147,0.9799995422363281,-2.6965127604408465,-0.8874996185302777,-5.973058453864507,4.198059216803948,-3.4302790361973905,1.655279799136835,-2.7300014495849574,79.3604949347148,52.163263989223594,2.5427794176671132,4,-1.0100011825561488,1.1599998474121165,4.85999965667725,4.884999275207523,-2.720001220703125,3,-0.03121678082453594,1.4898014791748122,27.920000076293945,-1.227268983514467,26.8700008392334,1.6229519473697187,26.04999923706055,-0.03121678082453594
6715,2011-04-25,28.21999931335449,28.420000076293945,27.84000015258789,28.290000915527344,3270200.0,0.001064163842800614,2.5151518654451928,0.12280989412536777,33.24639599212885,18.27014044482899,-1.351680722753617,1.2723635640075877,4.372726437009138,2.50045821095733,26.17445381746537,0.5799999237060547,-2.8233876766704142,-0.6530007362365744,-5.515286399243497,4.209284926770344,-3.084143567740032,1.7781420952668832,-2.691200218200681,80.23255233702835,49.356932787912164,2.4311428315034593,4,-1.0399999618530238,1.1300010681152415,4.690000534057621,4.855000495910648,-3.6599998474121023,0,-0.056343025913379585,-1.103893465972425,28.190000534057614,1.4898014791748122,27.920000076293945,-1.227268983514467,26.8700008392334,-0.056343025913379585
6716,2011-04-26,28.290000915527344,28.36000061035156,27.90999984741211,28.309999465942386,2500000.0,0.0024805671111312044,6.4999602638484335,0.2856870385003496,33.07190604973617,19.313217925342183,-1.3855357289508596,0.9120351439196384,4.125152525898635,2.484031645423002,27.44602084766382,0.4500007629394496,-2.8195062312265335,-0.36899919509887624,-4.912469142226989,4.174470752029237,-2.6407341686629344,1.902735778465182,-2.693777809906006,78.44527493117033,44.415517982942276,2.2717349735640573,4,-1.110001564025879,1.0599994659423864,4.3899993896484375,4.784998893737793,-3.3700008392333984,1,-0.06256629199301944,2.5151518654451928,28.21999931335449,-1.103893465972425,28.190000534057614,1.4898014791748122,27.920000076293945,-0.06256629199301944
6717,2011-04-27,27.520000457763672,28.06999969482422,27.10000038146973,28.040000915527344,5050000.0,-0.02721811356821291,2.3448366580506708,26.001907486881407,40.35088519830644,22.099733862295803,-0.48465135833664874,1.3520490443030155,4.6920768281596565,3.2955302795774735,28.735891207617666,1.1900005340576136,-2.7337222673218875,-0.8854996681213372,-5.055925117734475,3.2849257814918005,-2.9707123929279042,1.1997130566852299,-1.857701821884156,23.333347461847563,-11.596942714180134,2.085212724806568,4,-0.34000110626220703,1.8299999237060582,4.992499351501465,5.554999351501465,-4.4600009918212855,2,-0.02470931300380652,6.4999602638484335,28.290000915527344,2.5151518654451928,28.21999931335449,-1.103893465972425,28.190000534057614,-0.02470931300380652
6718,2011-04-28,27.51000022888184,28.18000030517578,27.3700008392334,27.5,5100000.0,-0.00036338040390593296,-5.00002825716849,-0.019231192458650414,47.82609165944353,26.325312085497803,-0.3797676834533199,1.008959076388301,4.514685184244467,3.3381308866491004,30.279923888473213,0.8099994659423828,-2.6320185485375944,-0.6384998321533182,-4.311424303285126,3.0344246389784892,-2.474962067719222,1.1979624034125855,-1.7829475733493076,22.77777895515402,-14.735710173712079,1.836462235565904,4,-0.33000087738037465,1.8400001525878906,4.64999961853027,5.564999580383297,-4.229999542236328,3,-0.01744818386923863,2.3448366580506708,27.520000457763672,6.4999602638484335,28.290000915527344,2.5151518654451928,28.21999931335449,-0.01744818386923863
6719,2011-04-29,31.459999084472656,31.95000076293945,29.70000076293945,31.38999938964844,11985000.0,0.1435841084233742,3.285701829596181,6.999809269499352,71.6022109228491,33.5682677979142,-3.9521324353193563,-3.1780114939276487,0.4086917231767586,-0.5567659503348565,31.361462220795982,4.44000053405761,-2.295197185099479,3.358499145507814,-0.10334879902917038,6.820347090044798,1.6275751732393218,5.089423117776306,-5.669487489680169,89.89687340357887,46.563564127205,1.730923972268492,4,-2.7549991607666016,-2.109998703002926,0.6200008392333984,1.6150007247924805,-6.379999160766605,4,-0.18944689313148333,-5.00002825716849,27.51000022888184,2.3448366580506708,27.520000457763672,6.4999602638484335,28.290000915527344,-0.18944689313148333
6720,2011-05-02,30.57999992370605,31.690000534057614,30.5,31.59000015258789,4682300.0,-0.027972002109845406,-1.03418881446063,-14.42863760218062,68.13880847448584,40.48036850698594,-2.686855610161661,-2.4944228650696587,1.1089382155816523,0.37920631642667146,31.977174837131177,1.1900005340576136,-1.9215669442391032,2.5220000267028766,-0.7809019665493757,5.824902019955129,0.8705490300767522,4.173451023329001,-4.543108762187686,71.75256223756749,22.509276489808528,1.6514509966261257,5,-1.5699996948242152,-1.229999542236321,1.4700002670288121,2.4949998855590856,-6.159999847412106,0,-0.1671027018672494,3.285701829596181,31.459999084472656,-5.00002825716849,27.51000022888184,2.3448366580506708,27.520000457763672,-0.1671027018672494
6721,2011-05-03,29.81999969482422,30.53000068664551,29.57999992370605,30.51000022888184,3500000.0,-0.02485285254342562,1.6027366479328764,0.6831686907848654,68.21052149722455,46.429324725193965,-1.4928290689440757,-1.9086776088098816,1.6872868464269786,1.1900511663959534,31.93601174528994,1.0,-1.4756702029923332,1.8104998588562005,-1.3488567077079452,4.969856425420346,0.23082157557412586,3.390178142138275,-3.5465841492490107,56.08245565808046,1.6483774823735118,1.5796782832820728,5,-0.2949991226196289,-0.46999931335448863,2.4125003814697266,3.255000114440918,-4.879999160766605,1,-0.17639169291456425,-1.03418881446063,30.57999992370605,3.285701829596181,31.459999084472656,-5.00002825716849,27.51000022888184,-0.17639169291456425
6722,2011-05-04,29.5,30.36000061035156,29.209999084472656,29.770000457763672,3250400.0,-0.010731042860465223,-1.7058786570506552,0.39130470838320336,64.95278161660295,50.8623377218841,-0.8499081146909937,-1.7890926256998085,1.8936079966485337,1.553643056356016,31.810395793055356,1.1500015258789027,-0.9770259736545199,1.559500122070311,-1.3891441900058652,4.508144434146487,0.08517796603222294,3.033822278108399,-2.999521045730223,46.506532669176245,-10.69685568612244,1.4743221560380884,5,0.025000572204589844,-0.14999961853026988,2.8524999618530273,3.5749998092651367,-5.180000305175781,2,-0.15525423470190014,1.6027366479328764,29.81999969482422,-1.03418881446063,30.57999992370605,3.285701829596181,31.459999084472656,-0.15525423470190014
6723,2011-05-05,29.81999969482422,30.559999465942386,28.75,29.15999984741211,4200000.0,0.010847447282176903,-1.4459459807770176,-2.444439734949632,67.81249968955919,55.02356678892628,-0.9745322528768341,-2.1325839648538754,1.4903185544826343,1.2745890578254162,30.548459457017174,1.8099994659423864,-0.39366423948019147,1.8249998092651367,-1.2236822321576462,4.87368185068792,0.3006587885537435,3.34934082997653,-3.101539868207656,33.43748249113981,-26.914466161346674,1.5243410207113917,5,-0.2949991226196289,-0.46999931335448863,2.5325002670288086,3.255000114440918,-6.299999237060547,3,-0.2266935042945406,-1.7058786570506552,29.5,1.6027366479328764,29.81999969482422,-1.03418881446063,30.57999992370605,-0.2266935042945406
6724,2011-05-06,29.61000061035156,30.290000915527344,29.43000030517578,30.170000076293945,3187200.0,-0.007042222891407657,1.1499984502814526,-0.8484842354709183,66.90648032019935,58.76357615871189,-0.6056097590881571,-1.871245700550805,1.564513548093938,1.5398971964241746,29.105958747065447,0.8600006103515625,0.11497937829743066,1.5215006828308084,-1.6078864280677116,4.6508877937293285,-0.043192872618451617,3.0861942382800684,-2.682279146282081,29.25171612688918,-34.321360553886834,1.5646935554492596,5,-0.0850000381469691,-0.48500061035155895,2.775000095367435,3.4649991989135778,-4.70000076293945,4,-0.2137791216894842,-1.4459459807770176,29.81999969482422,-1.7058786570506552,29.5,1.6027366479328764,29.81999969482422,-0.2137791216894842
6725,2011-05-09,29.65999984741211,30.20000076293945,29.32999992370605,29.540000915527344,3130000.0,0.0016885929088117368,-2.2222198674747737,-0.2142840112942381,68.98002758937163,62.75336744089361,-0.4803810277734861,-1.8499097728122074,1.3416742156934767,1.549252706981889,27.60811699364164,0.8700008392333984,0.4950680506535825,1.46599988937378,-1.7285374349259044,4.660537213673464,-0.13126877277606042,3.0632685515236204,-2.531387211387834,50.27624949813523,-15.346352391215305,1.5972686621498422,5,-0.13499927520751953,-0.5799999237060582,2.8025007247924805,3.4149999618530273,-5.539999008178711,0,-0.15441672108119286,1.1499984502814526,29.61000061035156,-1.4459459807770176,29.81999969482422,-1.7058786570506552,29.5,-0.15441672108119286
6726,2011-05-10,29.940000534057614,30.309999465942386,29.51000022888184,29.82999992370605,3152400.0,0.009440346867362948,-1.1333312988281654,0.916679912261182,67.11260079500525,65.72689139608237,-0.5606766771641887,-2.011741299335032,0.8901354722400079,1.329081143303636,25.854898134266353,0.7999992370605469,0.8083318514537439,1.6055005073547335,-1.6387881205867103,4.849789135296177,-0.01664380661598841,3.2276448213254554,-2.6185323729567322,65.74590525848765,2.9142544766342837,1.622144313970722,5,-0.27999973297118785,-1.235000610351559,2.522500038146976,3.134999275207523,-6.430000305175774,1,-0.18436874947562243,-2.2222198674747737,29.65999984741211,1.1499984502814526,29.61000061035156,-1.4459459807770176,29.81999969482422,-0.18436874947562243
6727,2011-05-11,28.770000457763672,29.920000076293945,28.440000534057614,29.84000015258789,4006100.0,-0.039078158163792676,1.4065042163275365,-9.727215980024969,54.6754705476148,66.48793349476807,0.8999187410820255,-0.6871639097131563,1.9098283273197438,2.5397808643338635,23.85987670125675,1.5,1.0667864757608996,0.3150004386901841,-2.796820793107237,3.4268216704876053,-1.2409101772085265,1.8709110545888947,-1.2633909925892475,15.566041979685044,-41.04735102700139,1.5559106158987108,5,1.4250001907348597,-0.06500053405761719,3.692500114440918,4.304999351501465,-5.6100006103515625,2,-0.13312477798979394,-1.1333312988281654,29.940000534057614,-2.2222198674747737,29.65999984741211,1.1499984502814526,29.61000061035156,-0.13312477798979394
6728,2011-05-12,28.56999969482422,29.13999938964844,28.28000068664551,28.479999542236328,4600000.0,-0.006951712191769599,-2.5102140910860764,-0.08411231612797422,52.106425841660034,64.32173515241374,1.4148829398115055,-0.35410130786020133,1.9611912154050586,2.7696721474119244,21.98868955866281,0.8599987030029297,1.3323783457413256,0.018999671936036577,-2.974578630942986,3.012577974815059,-1.4777894795034747,1.5157888233755479,-0.8856545777391922,14.285674017949585,-37.82070975268084,1.4967891514395122,5,1.4150009155273438,0.13500022888183594,3.7300004959106445,4.640000343322754,-6.869998931884766,3,-0.14875743946087394,1.4065042163275365,28.770000457763672,-1.1333312988281654,29.940000534057614,-2.2222198674747737,29.65999984741211,-0.14875743946087394
6729,2011-05-13,28.34000015258789,28.85000038146973,28.18000030517578,28.60000038146973,3266900.0,-0.008050386583588032,-1.3103453945745913,-2.888886534141522,50.650763818710864,62.378619079549836,1.2915931207359392,0.030240698781717867,2.008446272020919,3.03347806616458,19.943230394182017,0.6700000762939489,1.5831240510622848,-0.30799989700317454,-3.128851415160703,2.512851621154354,-1.718425656081937,1.102425862075588,-0.48502880966868744,7.51173288512114,-39.34168855071625,1.4104257590787639,5,1.0299997329711914,0.36499977111816406,2.700000762939453,4.329999923706055,-5.809999465942379,4,-0.17007761710911906,-2.5102140910860764,28.56999969482422,1.4065042163275365,28.770000457763672,-1.1333312988281654,29.940000534057614,-0.17007761710911906
6730,2011-05-16,27.239999771118164,28.34000015258789,27.15999984741211,28.209999084472656,3988900.0,-0.03881440986404794,-1.0884976664500503,3.7307633055789386,44.87804224489579,59.786121384846645,2.0875147834061174,1.267694487545505,2.9230145878226566,4.159475188501304,18.002339380112897,1.1800003051757812,1.7661846500450835,-1.4540002822875984,-4.141878519698604,1.2338779551234076,-2.7979394009931013,-0.11006116358209539,4.7100009918212855,2.539680425211637,-38.65210620426256,1.3439391187055028,5,1.619999885559082,1.4650001525878906,3.65000057220459,5.279999732971191,-4.850000381469723,0,-0.08553597442304284,-1.3103453945745913,28.34000015258789,-2.5102140910860764,28.56999969482422,1.4065042163275365,28.770000457763672,-0.08553597442304284
6731,2011-05-17,26.63999938964844,27.239999771118164,26.36000061035156,27.239999771118164,4730600.0,-0.02202644590716507,1.9333286709285404,0.618557532164406,45.63491447772508,57.6396917027491,2.446243350172935,2.017606263020685,3.3451632444602772,4.784482653013644,15.921196227776523,0.8799991607666051,1.3730070849091547,-2.083500671386716,-4.659832136732877,0.4928307939594454,-3.3716664040597983,-0.7953349387136335,5.21420135498046,7.865135429810019,-34.11561824360531,1.2881657326730809,5,1.8200006484985316,2.0650005340576136,4.250000953674313,5.880000114440914,-3.3599987030029297,1,-0.09459454234800935,-1.0884976664500503,27.239999771118164,-1.3103453945745913,28.34000015258789,-2.5102140910860764,28.56999969482422,-0.09459454234800935
6732,2011-05-18,27.75,27.93000030517578,26.920000076293945,27.670000076293945,4755300.0,0.041666690532390804,3.590904558991187,-0.133333121405843,51.073344389587774,55.779785558307836,1.186693229284785,1.0297068901763637,2.0855626744250912,3.701567144656643,14.322306908622384,1.2900009155273402,1.0704983300976139,-1.0175000190734877,-3.488450026844788,1.4534499886978125,-2.252975022959138,0.21797498481216238,3.8844327392578073,50.0,5.3592738110092455,1.2354750038856501,5,0.5850000381469727,0.9549999237060547,2.8600006103515625,4.630000114440918,-4.879999160766602,2,-0.1527927845447986,1.9333286709285404,26.63999938964844,-1.0884976664500503,27.239999771118164,-1.3103453945745913,28.34000015258789,-0.1527927845447986
6733,2011-05-19,27.51000022888184,27.90999984741211,27.31999969482422,27.90999984741211,2526300.0,-0.008648640400654384,1.950003576282097,-4.999999999999956,23.56091553764128,50.96361169357916,1.1896664896805085,1.3042870636783874,2.228439921917218,3.961783220827794,13.489654488718472,0.5900001525878906,0.795909709027967,-1.236999797821042,-3.744093556480781,1.2700939608386967,-2.4905466771509133,0.01654708150882911,3.9134552252197174,46.184727881073506,6.968341582856205,1.2535468793298699,5,0.8249998092651332,1.1949996948242152,2.2325000762939418,4.344999313354489,-4.590000152587894,3,-0.15812433098065948,3.590904558991187,27.75,1.9333286709285404,26.63999938964844,-1.0884976664500503,27.239999771118164,-0.15812433098065948
6734,2011-05-20,27.309999465942386,27.739999771118164,27.09000015258789,27.63999938964844,2155100.0,-0.0072701112786425215,1.452825571394159,0.8250005960470235,25.920471157184622,46.17921653444727,1.1500411222352191,1.5125281513918551,2.3389196752206693,4.1802441888082065,13.43694288640272,0.6499996185302734,0.5592411269344097,-1.3930005073547314,-3.9711360179698616,1.185135003260399,-2.6820682626622947,-0.10393275204716801,3.910917794409169,47.97975127397459,12.346955347829486,1.289067755307565,5,1.0250005722045863,1.3950004577636683,2.2425003051757777,4.545000076293942,-3.75,4,-0.20541921686959463,1.950003576282097,27.51000022888184,3.590904558991187,27.75,1.9333286709285404,26.63999938964844,-0.20541921686959463
6735,2011-05-23,26.6299991607666,26.920000076293945,26.26000022888184,26.65999984741211,2695800.0,-0.024899315945567713,1.3999944513609641,0.09091119267115567,26.22950773073015,41.636650638416704,1.514278617603587,2.179021610455788,2.9132039696958714,4.868870408501898,13.40555871179776,1.0499992370605469,0.22486988860347878,-1.9935008049011245,-4.727684242503674,0.7406826327014251,-3.360592523702401,-0.6264090860998479,4.3964814335849525,22.15562365157865,-10.440555509819376,1.3670917188012748,5,1.460000991821289,2.075000762939453,2.54000186920166,5.215001106262207,-4.009998321533203,0,-0.15396164488662578,1.452825571394159,27.309999465942386,1.950003576282097,27.51000022888184,3.590904558991187,27.75,-0.15396164488662578
6736,2011-05-24,26.520000457763672,27.04999923706055,26.36000061035156,26.88999938964844,2350100.0,-0.00413063111038281,1.0,12.333015449170441,27.07692659818207,38.5701457551464,1.216009085775326,2.265785288011287,2.9324044375158387,4.988539681882052,13.328688589574622,0.6899986267089915,-0.11489901350802967,-2.0149994850158706,-4.904789099174444,0.8747901291427027,-3.459894292095157,-0.5701046779365839,4.2204913146597,15.568875269684057,-14.637043229222925,1.4448948070792857,5,1.1799993515014684,2.184999465942383,2.570000171661377,5.324999809265137,-3.5400009155273438,1,-0.15573156096632657,1.3999944513609641,26.6299991607666,1.452825571394159,27.309999465942386,1.950003576282097,27.51000022888184,-0.15573156096632657
6737,2011-05-25,26.84000015258789,27.0,26.3700008392334,26.3700008392334,2138200.0,0.012066353291880771,-1.6808514092080433,-1.2702720814904047,27.07692659818207,35.78909028364885,0.6631897095748087,1.9944880623676084,2.51152487263181,4.687354746697068,12.783806922287983,0.6299991607666016,-0.4984127976350976,-1.6609997749328613,-4.616329639160657,1.2943300892949345,-3.1386647070467575,-0.18333484281896517,3.631662127222988,35.151518654451785,5.133187713110498,1.4776649321138977,5,0.7150001525878942,2.1700000762939453,2.0124998092651367,4.799999237060547,-3.399999618530277,2,-0.13263783329744605,1.0,26.520000457763672,1.3999944513609641,26.6299991607666,1.452825571394159,27.309999465942386,-0.13263783329744605
6738,2011-05-26,27.03000068664551,27.04999923706055,26.53000068664551,26.899999618530273,2103900.0,0.007079006444763447,5.117695898034032,0.27659842136234347,30.092597634593915,33.50484959652475,0.25900460913898016,1.8621571309883649,2.2462402926267124,4.502615374086496,12.29137418213836,0.5199985504150391,-0.895851533487285,-1.4469992637634235,-4.443720902885254,1.5497223753584066,-2.9453600833243385,0.051361555797491576,3.188961870109626,52.02707404896745,21.006618811624236,1.4983608195609157,5,0.2699995040893519,2.074999809265133,1.139999389648434,4.609998703002926,-3.970001220703125,3,-0.15390306110748309,-1.6808514092080433,26.84000015258789,1.0,26.520000457763672,1.3999944513609641,26.6299991607666,-0.15390306110748309
6739,2011-05-27,25.5,27.239999771118164,24.790000915527344,27.20000076293945,11533900.0,-0.056603797550083934,1.7528095907555676,-13.076821502977989,23.869357209367834,31.17055125924387,1.5017062615410595,3.0807051208749137,3.7106401144205776,6.027916059638308,13.279444076196839,2.4499988555908203,-1.1329872622781636,-2.678999996185304,-5.611388395205825,0.2533884028352169,-4.145194195695563,-1.2128057966750454,4.48142481708274,28.97956800479562,0.3785307542470804,1.4661941995102603,5,0.8600006103515625,2.8700008392333984,2.5799999237060547,6.1399993896484375,-1.8500003814697266,4,-0.10117646759631582,5.117695898034032,27.03000068664551,-1.6808514092080433,26.84000015258789,1.0,26.520000457763672,-0.10117646759631582
6740,2011-05-31,25.46999931335449,25.90999984741211,24.56999969482422,25.649999618530273,6115700.0,-0.0011764975155102997,2.8285676917292,0.10588248493756472,21.01167613578734,28.43463588791745,1.4016243176171557,2.854605688682131,3.6726940662000516,6.043893276967562,14.35812640050768,1.3400001525878906,-1.3493724562786653,-2.4535006523132346,-5.395503619094303,0.48850231446783354,-3.9245021357037686,-0.9824991689227005,4.096111591603819,33.70784991809818,9.400338165527657,1.4710014833905334,5,0.7800006866455114,2.7900009155273473,2.795000553131107,6.170000076293949,-0.2600002288818324,1,-0.07499018056159301,1.7528095907555676,25.5,5.117695898034032,27.03000068664551,-1.6808514092080433,26.84000015258789,-0.07499018056159301
6741,2011-06-01,24.559999465942386,25.5,24.43000030517578,25.29999923706055,4761700.0,-0.03572830278542527,-1.1400034713811176,4.111102869495108,21.744969913826296,25.175927612832844,2.2188876936068773,3.531390757913048,4.463764070027231,6.935234057023106,16.11239953211773,1.0699996948242188,-1.5776398806538268,-3.100500488281245,-6.2609836687683895,0.05998269220589947,-4.6807420785248155,-1.5202588980376746,4.506500318002512,4.626305532873388,-19.928256168223477,1.5802415902435718,6,1.610000610351559,3.630001068115231,3.7050004005432093,7.079999923706051,0.15999984741210227,2,-0.07899017381491413,2.8285676917292,25.46999931335449,1.7528095907555676,25.5,5.117695898034032,27.03000068664551,-0.07899017381491413
6742,2011-06-02,24.920000076293945,24.989999771118164,24.21999931335449,24.479999542236328,4344100.0,0.014658005626212445,1.655174341553581,-0.5945955002023336,26.018407286721,25.448982251619476,1.5815524374836052,2.962567474751925,4.009453734849998,6.55704128894336,18.065866187936447,0.7700004577636754,-1.6602293481890804,-2.5114998817443848,-5.77288045427364,0.7498806907848703,-4.142190168009012,-0.8808095954797572,3.5901197701986582,23.1788296965296,-2.5641890765537205,1.6306902862646269,6,1.0599994659423828,3.164999961853024,3.3449997901916504,6.719999313354492,-0.6900005340576172,3,-0.07784913836750396,-1.1400034713811176,24.559999465942386,2.8285676917292,25.46999931335449,1.7528095907555676,25.5,-0.07784913836750396
6743,2011-06-03,23.059999465942386,24.46999931335449,23.059999465942386,24.309999465942386,9489500.0,-0.0746388685656928,-1.2559997558593636,-2.840905642710686,21.428578800818997,24.94988310091218,3.0664029476375525,4.522004468954666,5.742237761917952,8.36453718540648,20.030861106437346,1.860000610351559,-1.7652567253378884,-4.033500480651853,-7.635957852171643,-0.43104310913206234,-5.834729166411748,-2.2322717948919575,4.8495035059108815,0.0,-26.89047221400301,1.801228685759895,6,2.090000152587887,4.445000648498532,5.205000400543209,8.579999923706051,-0.4099998474121129,4,0.01647879778472916,1.655174341553581,24.920000076293945,-1.1400034713811176,24.559999465942386,2.8285676917292,25.46999931335449,0.01647879778472916
6744,2011-06-06,23.28000068664551,23.70000076293945,23.0,23.01000022888184,4770500.0,0.009540382731927144,-3.8275762279338763,-0.2160003662109375,26.315807485654958,24.959471962570493,2.4748903883635833,4.009004122106884,5.358847023778164,8.094214554776723,22.111066598092293,0.7000007629394496,-2.037993234020419,-3.496999263763424,-7.2764625186913285,0.2824639911644802,-5.386730891227376,-1.607267636299472,3.853581724262014,9.62201722775067,-19.508083960698976,1.8897316274639517,6,1.8399991989135707,4.194999694824215,4.984999179840084,8.359998703002926,-0.45000076293946023,0,-0.009450223978271999,-1.2559997558593636,23.059999465942386,1.655174341553581,24.920000076293945,-1.1400034713811176,24.559999465942386,-0.009450223978271999
6745,2011-06-07,25.07999992370605,25.88999938964844,24.0,24.11000061035156,12612300.0,0.07731955257600576,-2.176468136873866,3.5925839585187695,41.84100977715348,26.599925649122873,0.4826584673964618,1.9481737167984257,3.3991433023764976,6.24953883563996,23.460165615326844,2.6099987030029297,-2.0100141127899107,-1.468000030517583,-5.062438060596385,2.126437999561219,-3.265219045556986,0.32921898452181964,1.3095376532381202,71.97233089931817,38.493702209032975,1.7972190150394014,6,0.039999961853030896,2.2650003433227575,3.9475002288818395,6.399999618530277,-2.7000007629394496,1,-0.05701755620119109,-3.8275762279338763,23.28000068664551,-1.2559997558593636,23.059999465942386,1.655174341553581,24.920000076293945,-0.05701755620119109
6746,2011-06-08,24.420000076293945,24.8799991607666,24.10000038146973,24.84000015258789,5438900.0,-0.026315783469690657,2.12000701906973,-0.43299007588106786,31.723386369893603,27.116198957090823,0.9090421735049432,2.2908798551817497,3.8800948436773908,6.861848140270322,24.96385665042741,0.979999542236321,-2.038360677294186,-1.8519998550415053,-5.1882165230827795,1.4842168129997688,-3.5201081890621424,-0.18389152102086825,1.4699993133544957,49.134961113838976,17.013098606741302,1.6681083340206366,6,0.6999998092651367,2.359999656677246,4.760000228881836,6.9999999999999964,-1.739999771118164,2,0.03235049163433934,-2.176468136873866,25.07999992370605,-3.8275762279338763,23.28000068664551,-1.2559997558593636,23.059999465942386,0.03235049163433934
6747,2011-06-09,24.940000534057614,25.520000457763672,24.29999923706055,24.61000061035156,6051700.0,0.021294039972934664,-1.5684164031521666,-0.7857139613353255,36.31523526192818,27.80760313790574,0.10189950295047723,1.5486326077734311,3.1827521691693654,6.285360092234978,25.65840622982572,1.2200012207031214,-2.0199490881030044,-1.1404994010925336,-4.308427286372414,2.0274284841873467,-2.7244633437324737,0.44346454154740655,-1.9400005340576136,67.12806033822756,35.26550301521728,1.5839639426399394,6,0.1799993515014684,1.8399991989135778,4.497499942779545,6.479999542236328,-2.7100009918212855,3,-0.00882121956664339,2.12000701906973,24.420000076293945,-2.176468136873866,25.07999992370605,-3.8275762279338763,23.28000068664551,-0.00882121956664339
6748,2011-06-10,24.31999969482422,24.84000015258789,23.899999618530273,24.770000457763672,3954100.0,-0.024859696309417978,2.1864416642420714,-1.3636389908389446,34.760454784867235,29.017725090739006,0.33197075576417134,1.9330154884694615,3.612615595861456,6.840702806209052,26.381035599835617,1.0400009155273402,-2.0309968847058926,-1.5480002403259263,-4.580057756196712,1.4840572755448598,-3.064028998261321,-0.03197148239053149,-1.2695996856689469,45.67473957095861,15.196114605640108,1.516028757935393,6,0.13500022888183594,2.4600000381469727,5.1175007820129395,7.100000381469723,-1.4200000762939453,4,-0.0037006642153472047,-1.5684164031521666,24.940000534057614,2.12000701906973,24.420000076293945,-2.176468136873866,25.07999992370605,-0.0037006642153472047
6749,2011-06-13,23.520000457763672,24.540000915527344,23.36000061035156,24.36000061035156,3118700.0,-0.032894705884013775,-1.0344835524044043,1.8666638409697713,34.340392698601875,30.4986935977184,0.9181207863592213,2.4805781273957095,4.217320618067955,7.584307591466111,27.1956132454764,1.1800003051757848,-2.100274671405348,-2.106999492645265,-5.077351848874525,0.8633528635839944,-3.592175670759893,-0.6218233145306371,-0.4202084396362338,6.324107692122241,-24.166032536745064,1.4851761781146298,6,0.9249992370605469,3.1349992752075195,5.917500019073486,7.89999961853027,0.09000015258788707,0,-0.036989830880135965,2.1864416642420714,24.31999969482422,-1.5684164031521666,24.940000534057614,2.12000701906973,24.420000076293945,-0.036989830880135965
6750,2011-06-14,24.90999984741211,25.18000030517578,23.899999618530273,23.940000534057614,5850200.0,0.05909861235523972,-1.438093888679989,-1.154760877561873,42.81891082084027,32.84024258738662,-0.6254399678838247,0.9560901038496681,2.6747784339056437,6.175442227240033,27.2407435292238,1.6599998474121094,-2.1940957134108245,-0.6005001068115234,-3.486039117468483,2.285038903845436,-2.043269612140005,0.842269398516958,-1.761803660491946,71.75922900724268,37.75483381069117,1.4427695053284804,6,-0.4650001525878906,1.744999885559082,4.4150004386901855,6.510000228881832,-2.229999542236328,1,-0.08350059961650902,-1.0344835524044043,23.520000457763672,2.1864416642420714,24.31999969482422,-1.5684164031521666,24.940000534057614,-0.08350059961650902
6751,2011-06-15,24.1200008392334,24.65999984741211,24.07999992370605,24.46999931335449,3000500.0,-0.03171413139373358,-1.6976721491811433,-0.36082342461739436,38.35616952864164,34.211105058711134,0.10681425137062561,1.6312523437864357,3.3211867111061757,6.955202331411115,26.854732014669892,0.8299999237060582,-2.1063388666864817,-1.2644991874694824,-4.162421936941794,1.6334235620028288,-2.71346056220564,0.18446218726667496,-0.9243685668963657,35.18519826713843,1.2711346444423697,1.448961374736156,6,0.3249988555908203,2.534998893737793,5.182499408721924,7.299999237060543,2.8599987030029297,2,-0.07213937056073916,-1.438093888679989,24.90999984741211,-1.0344835524044043,23.520000457763672,2.1864416642420714,24.31999969482422,-0.07213937056073916
6752,2011-06-16,23.51000022888184,24.239999771118164,23.21999931335449,24.1299991607666,2713200.0,-0.02529024001356317,1.4285720773293575,1.7714332425068198,35.454546314356804,35.76954589354867,0.5540355873290963,2.010389612661232,3.774646443946505,7.551312966588458,27.246289092481256,1.0200004577636754,-2.0171180482498947,-1.6624998092651317,-4.450050014976846,1.1250503964465821,-3.056274912120987,-0.2687247064092766,2.0100002288818324,14.795957590708827,-16.13182882547371,1.3937751028558567,6,0.9349994659423793,2.949999809265133,5.672500133514401,7.909999847412102,2.9499988555908168,3,-0.035304122314997244,-1.6976721491811433,24.1200008392334,-1.438093888679989,24.90999984741211,-1.0344835524044043,23.520000457763672,-0.035304122314997244
6753,2011-06-17,23.15999984741211,24.09000015258789,23.03000068664551,23.93000030517578,3389800.0,-0.0148872980885707,-1.0582538295161699,1.2419383617692914,39.28571553332564,37.210646787734305,1.0277965586730282,2.1268332694254966,4.03012289717379,7.872154066889287,27.699946977632152,1.0599994659423793,-1.8872287264990142,-1.7950001716613784,-4.4919651879073115,0.9019648445845547,-3.143482679784345,-0.4465176635384118,2.3140005874633793,6.046473666607664,-24.08974787328444,1.348482508122966,6,1.3000001907348668,2.9099998474121094,6.2900004386901855,8.260000228881832,3.8400001525878906,4,-0.04015545385591612,1.4285720773293575,23.51000022888184,-1.6976721491811433,24.1200008392334,-1.438093888679989,24.90999984741211,-0.04015545385591612
6754,2011-06-20,21.700000762939453,22.57999992370605,21.489999771118164,22.34000015258789,13008600.0,-0.06303968454627584,-1.0566013970410877,0.8311675443767927,34.73684844547999,36.42129552865947,2.5033579691799837,3.314955380684978,5.4085993923569475,9.270576643160084,28.338386723569442,1.6700000762939453,-1.85927989609457,-2.974499320983888,-5.803860041409067,-0.14513860055870964,-4.389179681196477,-1.559818960771299,3.6762396820068375,5.691082965518347,-23.002211000007243,1.4146803602125884,6,1.8049993515014648,3.469999313354492,7.6449995040893555,9.259998321533203,4.399999618530277,0,0.05529948448850974,-1.0582538295161699,23.15999984741211,1.4285720773293575,23.51000022888184,-1.6976721491811433,24.1200008392334,0.05529948448850974
6755,2011-06-21,22.53000068664551,23.10000038146973,21.40999984741211,21.790000915527344,5620000.0,0.03824884306564558,-1.253331180151397,-1.1562507450587758,41.727796643999206,37.53289667022676,1.4232736823207475,2.278884304463542,4.511165954025749,8.36308287239985,28.365582612364392,1.6900005340576207,-1.5691649769194917,-1.9394994735717752,-4.766418628331596,0.8874196811880459,-3.352959050951686,-0.5260398961918646,2.61306531787109,34.46156428410468,2.611434240949592,1.41345957737991,6,0.9349994659423793,2.3449993133544886,6.507499217987057,8.139999389648434,3.019998550415039,1,0.047936080372434686,-1.0566013970410877,21.700000762939453,-1.0582538295161699,23.15999984741211,1.4285720773293575,23.51000022888184,0.047936080372434686
6756,2011-06-22,22.38999938964844,22.76000022888184,22.13999938964844,22.399999618530273,2747900.0,-0.006213994351098928,-1.4313747489594073,-0.013513826993110635,39.50207283665135,37.886989734084885,1.39135260377806,2.2067532875401916,4.5942565054235835,8.446662841193717,28.519714219513887,0.6200008392333984,-1.368758492992896,-1.8730007171630838,-4.672490073015766,0.9264886386895981,-3.272745395089423,-0.47325603923674464,2.454421322299801,34.62896002318486,1.6124884078328776,1.3997446779263405,6,0.9050006866455043,2.2800006866455043,6.392500400543209,8.280000686645504,2.9200000762939453,2,0.012952252051485758,-1.253331180151397,22.53000068664551,-1.0566013970410877,21.700000762939453,-1.0582538295161699,23.15999984741211,0.012952252051485758
6757,2011-06-23,23.28000068664551,23.31999969482422,21.81999969482422,22.030000686645508,5619100.0,0.03974994735410964,1.2556424619461868,-124.99713904257766,50.992785127916285,39.690581994423674,0.2694533113586104,1.0923776703088954,3.6813361318814763,7.497817175684798,28.497471189180786,1.5,-1.4317762984917017,-0.8049994468688944,-3.3562879518164586,1.7462890580786699,-2.0806436993426765,0.47064480560488775,1.2896663561398398,69.77614277214602,31.23732663944989,1.2756442524737812,6,0.014999389648433947,1.389999389648434,5.302499294281002,7.389999389648434,1.7199993133544886,3,0.1589346540575194,-1.4313747489594073,22.38999938964844,-1.253331180151397,22.53000068664551,-1.0566013970410877,21.700000762939453,0.1589346540575194
6758,2011-06-24,22.8700008392334,23.65999984741211,22.79999923706055,23.29999923706055,3029400.0,-0.01761167677487685,-2.017537519449907,-0.3439987182617206,48.18101228589715,41.22842861523426,0.5052757224451483,1.2382256204718658,4.053831161846375,7.830822322354329,28.418024235382656,0.860000610351559,-1.3536455176850346,-1.006999301910401,-3.2005790250860606,1.1865804212652584,-2.103789163498231,0.08979055967742866,1.4468928279220918,64.88893296983507,21.754939249735315,1.0967898615878293,6,0.4249992370605469,1.789999008178711,5.649999141693115,7.519998550415039,0.679998397827152,4,0.15697411952345153,1.2556424619461868,23.28000068664551,-1.4313747489594073,22.38999938964844,-1.253331180151397,22.53000068664551,0.15697411952345153
6759,2011-06-27,22.920000076293945,23.3700008392334,22.46999931335449,22.729999542236328,2462200.0,0.0021862367829377227,-1.5352120243387937,-0.44186335348624345,38.655463531776405,40.76582336089383,0.4036657398456853,1.0382610081662804,3.974194315026214,7.700144081250031,27.441025244446966,0.9000015258789098,-1.3679576391068053,-0.8280000686645508,-2.9208406269345275,1.264840489605426,-1.8744203477995391,0.21842021047043758,1.164342085282076,67.11112128363716,26.483823704342328,1.0464202791349875,6,0.11499977111816406,1.6549997329711914,5.599999904632568,7.010000228881836,1.3799991607666051,0,0.17801046728293768,-2.017537519449907,22.8700008392334,1.2556424619461868,23.28000068664551,-1.4313747489594073,22.38999938964844,0.17801046728293768
6760,2011-06-28,23.559999465942386,23.75,22.899999618530273,22.959999084472656,3074900.0,0.027923184446687177,-1.3611144224834233,3.1578878682929465,45.47368099814969,41.556657968616946,-0.5006147084756662,0.2612255992079078,3.3139621323602597,6.9681573700759465,26.180228000862783,0.8500003814697266,-1.3019605342634577,-0.09250068664550426,-2.0224622766430045,1.837460903351996,-1.0574814816442526,0.8724801083532441,0.31039531050052105,90.15541429977606,48.5138683765401,0.9649807949987494,6,-0.7349996566772496,0.7650003433227504,4.960000514984127,6.034999847412106,-1.2600002288818395,1,0.10780988850186901,-1.5352120243387937,22.920000076293945,-2.017537519449907,22.8700008392334,1.2556424619461868,23.28000068664551,0.10780988850186901
6761,2011-06-29,22.6200008392334,23.79999923706055,22.36000061035156,23.60000038146973,5391700.0,-0.03989807504316034,1.0869586850878208,-1.633331531949655,38.30645099266751,41.87353626620702,0.2282340388955575,1.10509095602756,4.2310921969742665,7.792045271728178,24.909793653309592,1.4399986267089915,-1.192312823107514,-0.9354993820190423,-2.8684214053526595,0.997422641314575,-1.901960393685851,0.030961629647766387,-1.210000991821289,40.404107543661844,1.904376735574452,0.966461011666809,6,0.12999916076660156,1.7049989700317383,5.777499198913574,6.729999542236332,-1.9400005340576172,2,0.12953131251636374,-1.3611144224834233,23.559999465942386,-1.5352120243387937,22.920000076293945,-2.017537519449907,22.8700008392334,0.12953131251636374
6762,2011-06-30,22.979999542236328,23.29999923706055,22.6200008392334,22.729999542236328,3321100.0,0.015915061434415456,-1.8936261738375406,-0.255102159976021,43.0641785563379,42.29336549098616,-0.24010065179431805,0.6243088861958626,3.825501501095175,7.306950763487848,23.46539263372374,0.679998397827152,-1.2783672193440054,-0.47850065231323313,-2.3154347071076167,1.3584334024811504,-1.396967679710425,0.43996637508395864,-1.5221997070312483,43.055522441832466,5.237695313138353,0.9184670273971911,6,-0.375,1.3450002670288086,5.222500324249268,6.370000839233402,-3.590000152587887,3,0.10139251393036841,1.0869586850878208,22.6200008392334,-1.3611144224834233,23.559999465942386,-1.5352120243387937,22.920000076293945,0.10139251393036841
6763,2011-07-01,23.440000534057614,23.57999992370605,22.93000030517578,23.04999923706055,2059400.0,0.02001744999932753,-1.0634936012909324,1.5600051879882528,49.57081575805971,43.941584081272794,-0.7333234544347782,0.20473307283579345,3.2904639674256266,6.72453625356836,21.30929701231113,0.6499996185302699,-1.2361771314050145,-0.03749971389770934,-1.8649149891488257,1.789915561353407,-0.9512073515232693,0.8762079237278506,-1.935356710815423,75.00006622744587,31.82709979795949,0.9137076376255588,7,-0.8350009918212855,0.8849992752075231,4.842499732971195,5.9099998474121165,-2.909999847412106,4,0.0665528767235204,-1.8936261738375406,22.979999542236328,1.0869586850878208,22.6200008392334,-1.3611144224834233,23.559999465942386,0.0665528767235204
6764,2011-07-05,23.059999465942386,23.540000915527344,22.920000076293945,23.43000030517578,2404200.0,-0.01621164929425223,1.1016904222337884,-0.9487169455135968,38.868829721038225,43.623921089832685,-0.1565855441531241,0.5980705066965903,3.580761503683142,6.982982487163344,19.013481612548194,0.6200008392333984,-1.110136047979637,-0.40650072097777823,-2.2415542606217045,1.428552818666148,-1.3240274907997396,0.5110260488441831,-1.5094485344238286,48.61107799738824,8.68006676141416,0.9175267698219629,7,-0.25000000000000355,1.2650003433227504,5.1425008773803675,6.290000915527344,-2.7799987792968786,1,0.021248906438261272,-1.0634936012909324,23.440000534057614,-1.8936261738375406,22.979999542236328,1.0869586850878208,22.6200008392334,0.021248906438261272
6765,2011-07-06,23.649999618530273,24.07999992370605,22.520000457763672,22.989999771118164,5064200.0,0.02558543652437062,1.0526302580692166,-1.7837793254187309,47.102335478845596,44.468394716743155,-0.6381104914043192,-0.11020494038546147,2.9050970817735546,6.265161643230378,18.63203847397593,1.5599994659423793,-1.0145504275456787,0.2549994468688972,-1.419785547382844,1.9297844411206384,-0.5823930502569752,1.0923919439947696,-2.0544597209008764,74.99997227689855,33.04478333991209,0.8373924971258707,7,-0.6999998092651367,0.010000228881835938,3.715001106262207,5.3650016784668,-1.6299991607666016,2,0.027484128076729064,1.1016904222337884,23.059999465942386,-1.0634936012909324,23.440000534057614,-1.8936261738375406,22.979999542236328,0.027484128076729064
6766,2011-07-07,25.209999084472656,25.489999771118164,24.1200008392334,24.18000030517578,5919800.0,0.06596192351394747,-1.3826115801170948,1.5606045718579313,59.381892692054315,45.40051777942516,-1.962392413720277,-1.6948825871654307,1.2735377588104129,4.5718624440637186,18.15466333391419,1.8400001525878906,-0.6680061033866913,1.7754989624023452,-0.03300079491176433,3.5839987197164547,0.8712490837452904,2.6797488410594,-3.515080785800194,90.57236527340275,43.315306136344866,0.9042498786570539,7,-1.284998893737793,-1.5599994659423828,2.0450010299682617,3.695001602172855,-3.1399993896484375,3,-0.11543038290725038,1.0526302580692166,23.649999618530273,1.1016904222337884,23.059999465942386,-1.0634936012909324,23.440000534057614,-0.11543038290725038
6767,2011-07-08,24.71999931335449,25.09000015258789,24.520000457763672,24.8799991607666,3524900.0,-0.019436723082626672,-1.0357220708446866,-0.15533984178246915,58.4782590217083,46.544656305626404,-1.3931526618711843,-1.288259574421243,1.7096316375263925,4.917972988120614,18.20877152904782,0.6899986267089844,-0.48153040134653224,1.2964992523193324,-0.47575745187494434,3.068755956513609,0.410370900222194,2.1826276044164707,-2.7973761263352834,74.0740526672381,20.711687233502104,0.8861283520971379,7,-0.7949991226196254,-1.0699996948242152,2.4600009918212926,4.115001678466804,-1.6099987030029297,4,-0.1634303851293466,-1.3826115801170948,25.209999084472656,1.0526302580692166,23.649999618530273,1.1016904222337884,23.059999465942386,-0.1634303851293466
6768,2011-07-11,24.229999542236328,25.170000076293945,24.09000015258789,24.3799991607666,3198800.0,-0.019821997764111865,-4.023274175734,0.9374985098824387,65.3705888214995,49.513003560040076,-0.7710316174335006,-0.8488701145756465,2.1392426399541655,5.2696730307136015,17.874515637294692,1.0799999237060547,-0.24881911509093513,0.8109994888305678,-0.9521060541688726,2.5741050318300083,-0.0705532826691524,1.692552260330288,-2.093333760171184,57.5757400610737,-1.7416750847616669,0.8815527714997203,7,-0.30499935150146484,-0.5799999237060547,2.8025002479553223,4.500000953674316,-2.7600002288818395,0,-0.19975238316249577,-1.0357220708446866,24.71999931335449,-1.3826115801170948,25.209999084472656,1.0526302580692166,23.649999618530273,-0.19975238316249577
6769,2011-07-12,22.649999618530273,24.07999992370605,22.51000022888184,24.06999969482422,5124500.0,-0.06520841739810568,1.1805543229908284,9.466691250333787,50.66814553453128,50.0901662863047,0.8567359717903464,0.6984178825784149,3.511909220773262,6.695512429852709,17.533995850112404,1.7199993133544886,-0.2832586135771109,-0.7255003929138191,-2.520750617606609,1.0697498317789709,-1.6231255052602123,0.17212471943257412,-0.3121337971219482,4.697966817248977,-55.37739378385913,0.8976251123463946,7,1.2750005722045898,1.0,3.6775002479553223,5.5000009536743235,-1.2899990081787145,1,-0.0935981884145537,-4.023274175734,24.229999542236328,-1.0357220708446866,24.71999931335449,-1.3826115801170948,25.209999084472656,-0.0935981884145537
6770,2011-07-13,22.82999992370605,23.54999923706055,22.79999923706055,22.8700008392334,3652900.0,0.007947033474937415,-13.999656685105014,0.02816965730857254,52.43902774262288,51.6604525918553,0.6283759695974354,0.3737623848925189,3.150761771104854,6.355723742291929,17.739935110080356,0.899999618530277,-0.24290096168689956,-0.4415000915527365,-2.098094354299608,1.215094171194135,-1.2697972229261723,0.38679703982069924,-0.31999969482421164,10.738246442281987,-50.38488215384139,0.8282971313734365,7,1.1700000762939489,0.8199996948242223,3.467500209808353,5.290000915527351,-3.409999847412106,2,-0.1116951049313274,1.1805543229908284,22.649999618530273,-4.023274175734,24.229999542236328,-1.0357220708446866,24.71999931335449,-0.1116951049313274
6771,2011-07-14,22.3799991607666,23.559999465942386,22.36000061035156,22.8700008392334,5028700.0,-0.019710940185863945,-3.5283079979270693,12.249761586876653,44.755234650619414,51.84834771344213,1.1630605289293392,0.7238341520755327,3.4351523070782903,6.646966314550831,18.0651839806962,1.1999988555908274,-0.10359440118127239,-0.804500770568847,-2.456223090305933,0.8472215491682391,-1.6303619304373882,0.021360389299694305,3.1100006103515625,0.7116923208501652,-56.866568713037495,0.8258611598685429,7,1.5450010299682617,1.085000991821289,3.8525009155273438,5.7400016784668,-3.5999984741210938,3,-0.016085733534522584,-13.999656685105014,22.82999992370605,1.1805543229908284,22.649999618530273,-4.023274175734,24.229999542236328,-0.016085733534522584
6772,2011-07-15,22.68000030517578,22.75,22.25,22.63999938964844,2419800.0,0.013404877375290392,4.555546136565931,-0.08163424185097094,48.87839108937089,51.771411639143366,0.9119282796719688,0.3778350547540761,2.9799285760018748,6.225702857419783,17.878229169635556,0.5,-0.08309149664821192,-0.46299962997436594,-2.121979080856498,1.1959798209077661,-1.2924893554154337,0.36649009546670186,2.747399482727051,14.726037463722818,-40.195492087762474,0.8294897254410661,7,1.1899995803833008,0.7849998474121094,3.2699995040893555,5.440000534057621,-3.5699996948242223,4,-0.02689597011215006,-3.5283079979270693,22.3799991607666,-13.999656685105014,22.82999992370605,1.1805543229908284,22.649999618530273,-0.02689597011215006
6773,2011-07-18,22.229999542236328,22.70000076293945,21.82999992370605,22.56999969482422,3319600.0,-0.01984130321359645,1.8999917348541546,-8.499809269502949,46.11048213769249,52.57603968543829,1.3100009012627218,0.7953691503958922,3.255961225696069,6.564963954419021,17.66629941236371,0.8700008392333984,0.09120579624377001,-0.8665003776550293,-2.5748727381318837,0.8418719828218251,-1.7206865578934583,-0.012314197416600337,3.0703042541503898,17.777760823567867,-34.13119093738904,0.8541861802384273,7,1.4300003051757812,1.2200002670288086,3.7200002670288086,5.890001296997074,-2.1899986267089844,0,0.03958619371283634,4.555546136565931,22.68000030517578,-3.5283079979270693,22.3799991607666,-13.999656685105014,22.82999992370605,0.03958619371283634
6774,2011-07-19,22.899999618530273,23.15999984741211,22.34000015258789,22.34000015258789,2795200.0,0.030139455244745594,-1.9285731315629033,-1.6470565135926578,46.29213632439834,52.48601755716637,0.6871826600340327,0.23176203863125266,2.422961583863639,5.763045255899097,16.422207211505853,0.9300003051757812,0.20210708437044644,-0.256500244140625,-1.8379352480527338,1.3249347597714838,-1.0472177460966776,0.5342172578154276,2.192085945495606,61.849709708076304,14.168186282133519,0.7907175019560543,7,0.7600002288818359,0.5500001907348633,2.7175002098083496,5.2200012207031286,-2.8500003814697266,1,-0.062445429213835224,1.8999917348541546,22.229999542236328,4.555546136565931,22.68000030517578,-3.5283079979270693,22.3799991607666,-0.062445429213835224
6775,2011-07-20,23.61000061035156,24.5,23.40999984741211,24.059999465942386,4514500.0,0.03100441063967385,-1.5647050903746256,-0.8035701513278352,55.70933867830698,52.07795600008333,-0.032507370284157844,-0.4144274237229588,1.5532387306613096,4.906670449217945,15.17432905179105,1.6000003814697266,0.2215913433878498,0.39950075149535635,-1.1655310059708377,1.9645325089615504,-0.38301512723774067,1.1820166302284534,1.2863598152551319,66.6666904787587,17.318391949813922,0.7825158787330966,7,-0.11000061035155895,-0.16000080108642223,1.9399991035461461,4.510000228881843,-4.150001525878903,2,-0.09529859982356426,-1.9285731315629033,22.899999618530273,1.8999917348541546,22.229999542236328,4.555546136565931,22.68000030517578,-0.09529859982356426
6776,2011-07-21,22.68000030517578,24.0,22.559999465942386,23.809999465942386,6664300.0,-0.03939010085277295,-1.102189272910799,2.5111156322452626,48.376628470175184,50.95555260546854,0.5597335182457748,0.5675094967037637,2.3003907308318396,5.684201423414276,14.082677498179766,1.4400005340576136,0.36066202208077414,-0.5449995994567871,-2.083166289407682,0.9931670904941079,-1.3140829444322364,0.22408374551866217,2.032378490316873,31.83521937008929,-17.552744092495843,0.7690833449754481,7,0.8199996948242188,0.7699995040893555,2.869999408721924,5.215000152587891,-2.79000091552734,3,-0.1437389852299903,-1.5647050903746256,23.61000061035156,-1.9285731315629033,22.899999618530273,1.8999917348541546,22.229999542236328,-0.1437389852299903
6777,2011-07-22,26.979999542236328,27.09000015258789,24.899999618530273,25.0,14549000.0,0.18959432007058874,-1.0091745206256102,-1.7522132856214445,63.532102432758364,50.75127634005286,-3.783887514707825,-3.6270428453517667,-2.098542010217024,1.2741901274563574,13.674646787015938,4.409999847412109,0.48325328356397534,3.5699996948242188,1.2919214532646883,5.848077936383749,2.4309605740444518,4.709038815603986,-5.149999618530277,97.90873373450506,49.6223549583147,1.1390391207797659,7,-2.5199995040893555,-2.729999542236328,-1.429999828338623,0.8700008392333949,-6.180000305175781,4,-0.3039287989146917,-1.102189272910799,22.68000030517578,-1.5647050903746256,23.61000061035156,-1.9285731315629033,22.899999618530273,-0.3039287989146917
6778,2011-07-25,26.459999084472656,26.84000015258789,26.10000038146973,26.79999923706055,6936000.0,-0.01927355324634561,2.523791791173542,-0.17171728848173268,62.85929959924047,52.105849013909435,-3.2567811137840756,-2.976927237372344,-1.679109692913027,1.6835506770885829,13.555637135194603,0.879999160766598,0.3433232440999028,2.8704993247985833,0.23402303599093344,5.506975613606233,1.5522611803947584,4.188737469202408,-4.524799156188969,86.73681961862665,36.90146840842417,1.318238144403825,7,-1.9999990463256836,-2.2099990844726562,-1.0074992179870605,1.0150012969970703,-5.60999870300293,0,-0.2777777297216253,-1.0091745206256102,26.979999542236328,-1.102189272910799,22.68000030517578,-1.5647050903746256,23.61000061035156,-0.2777777297216253
6779,2011-07-26,27.0,27.36000061035156,26.60000038146973,26.65999984741211,5279000.0,0.020408198571867153,-2.3043553978073943,-0.9999999999999896,62.71829685548255,53.2479900264494,-3.4808972329188244,-3.3682862661718502,-2.308062681185298,1.0208755862801837,13.313972741621777,0.9000015258789027,0.254975040769132,3.2065002441406243,0.18488525608472628,6.228115232196522,1.6956927501126735,4.717307738168575,-4.9617040672302295,92.49998907248445,43.95386814158097,1.5108074940279492,7,-2.404999732971195,-2.614999771118164,-1.7350001335144043,0.47500038146972656,-6.370000839233398,1,-0.2577777438693576,2.523791791173542,26.459999084472656,-1.0091745206256102,26.979999542236328,-1.102189272910799,22.68000030517578,-0.2577777438693576
6780,2011-07-27,26.10000038146973,26.920000076293945,25.95000076293945,26.920000076293945,5912000.0,-0.03333331920482485,1.3658528642804728,-2.4117627259365535,53.5571583106477,54.22598154423032,-2.311329025615162,-2.3908178359647785,-1.4738454831385148,1.7985880420203628,13.237632783922534,1.0499992370605504,0.1178313952846608,2.179500579833988,-1.0096616237686185,5.368662783436594,0.5849194780326847,3.774081681635291,-3.848836261596688,73.75000149011586,29.259171501822117,1.5945811018013025,7,-1.505000114440925,-1.7150001525878942,-1.7625002861022985,0.6199998855590785,-5.180000305175785,2,-0.23180080674268932,-2.3043553978073943,27.0,2.523791791173542,26.459999084472656,-1.0091745206256102,26.979999542236328,-0.23180080674268932
6781,2011-07-28,25.54999923706055,26.5,25.420000076293945,26.459999084472656,5150000.0,-0.021072840473966625,1.1818143285951535,1.1097563244912965,53.30150980918483,54.717439179765215,-1.412963345331768,-1.6970629960994401,-0.9780313466146424,2.2309635802858665,12.652973273263912,1.0799999237060547,0.24115574218196656,1.48299951553345,-1.7237635759242345,4.689762606991135,-0.1203820301953904,3.0863810612622906,-3.094481657568366,26.4227380676397,-13.73422038262671,1.6033815457288423,7,-0.9549989700317454,-0.9599990844726598,-1.3799991607666051,1.1300010681152308,-5.929998397827152,3,-0.23835617747315951,1.3658528642804728,26.10000038146973,-2.3043553978073943,27.0,2.523791791173542,26.459999084472656,-0.23835617747315951
6782,2011-07-29,25.309999465942386,25.90999984741211,24.60000038146973,24.989999771118164,4308200.0,-0.009393337701945725,-1.3818205147767795,-0.3516480752543534,54.38311464631008,55.63662056961161,-0.850058085854787,-1.3423798681644143,-0.8319087325060615,2.3601686200966974,11.834153715545002,1.3099994659423793,0.3411418117914451,1.1264997482299854,-2.083282970604408,4.336282467064379,-0.4783916111872095,2.7313911076471804,-2.658302565215827,25.72460237658391,-11.72383008220875,1.6048913594171965,7,-0.4599990844726598,-0.7199993133544957,-1.327499389648441,1.3700008392333949,-6.0100002288818395,4,-0.21414461440772448,1.1818143285951535,25.54999923706055,1.3658528642804728,26.10000038146973,-2.3043553978073943,27.0,-0.21414461440772448
6783,2011-08-01,25.0,26.21999931335449,24.45000076293945,26.0,4784500.0,-0.012248102429220808,1.4583336644705767,-3.1250029802350463,60.6334811168255,57.23010332432574,-0.11824782246565135,-0.9586682196393568,-0.6135870943810602,2.5853464740805165,11.324587580231086,1.769998550415039,0.5694842163521514,0.7385003089904778,-2.4710266603635382,3.948027278344494,-0.8662631756865302,2.343263793667486,-2.1599709508884395,18.900318415812634,-21.75349300099184,1.6047634846770078,8,-0.039999961853027344,-0.40499973297119496,-1.0174999237060547,1.6800003051757812,-4.829999923706055,0,-0.16800003051757817,-1.3818205147767795,25.309999465942386,1.1818143285951535,25.54999923706055,1.3658528642804728,26.10000038146973,-0.16800003051757817
6784,2011-08-02,23.54999923706055,24.84000015258789,23.540000915527344,24.649999618530273,4648600.0,-0.05800003051757796,-1.3214333763055581,1.100000381469723,52.9220738505869,56.92040723235684,1.6021331152350484,0.5585620787175465,0.7324441157950581,3.9471406435770504,10.754064891044166,1.4599990844726562,0.7162375590639414,-0.7360004425048778,-3.9142381570964986,2.442237272086743,-2.3251192998006864,0.8531184147909308,-0.5291713254993908,0.29580840283223636,-42.318655312852805,1.58911885729581,8,1.4100008010864222,1.0450010299682546,0.4275007247924769,3.130001068115231,-3.2199993133544993,1,-0.11464963664804906,1.4583336644705767,25.0,-1.3818205147767795,25.309999465942386,1.1818143285951535,25.54999923706055,-0.11464963664804906
6785,2011-08-03,24.29999923706055,24.40999984741211,22.8700008392334,23.63999938964844,4681600.0,0.03184713478970003,2.499993497683036,-0.5999996532094617,57.60697055565642,57.946000797410306,1.0731562641791257,-0.14782376831171717,-0.09303220220767727,3.1092063308615714,10.8523166775227,1.539999008178711,0.9667473704033647,-0.018500423431394353,-3.1826166979739376,3.145615851111149,-1.600558560702666,1.5635577138398773,3.0600013732910085,39.393904364571746,-8.168985303108173,1.582058137271271,8,0.81500148773193,0.2950010299682546,-0.4949994087219274,2.380001068115231,-4.719999313354499,2,-0.15102881446583494,-1.3214333763055581,23.54999923706055,1.4583336644705767,25.0,-1.3818205147767795,25.309999465942386,-0.15102881446583494
6786,2011-08-04,22.299999237060547,23.809999465942386,22.270000457763672,23.79999923706055,5865800.0,-0.08230452933306076,1.0263138742003521,-2.2727277981677942,48.673180953263845,56.29500952191092,3.3677381193686884,1.710696598875348,1.810241276384584,5.017850659103061,11.29701944054205,2.0299987792968786,1.1374476953882144,-1.8730004310607917,-5.130749696888547,1.3847488347669632,-3.501875063974669,-0.24412579814691426,4.970201377868648,0.7594629870440296,-48.85208374242468,1.6288746329138772,8,2.5150012969970703,2.295001029968258,1.2750005722045898,4.380001068115234,-2.019998550415039,3,-0.061883372555151084,2.499993497683036,24.29999923706055,-1.3214333763055581,23.54999923706055,1.4583336644705767,25.0,-0.061883372555151084
6787,2011-08-05,20.68000030517578,22.88999938964844,20.1200008392334,22.84000015258789,10623600.0,-0.07264569449816283,1.4513279713728655,1.4399998982747362,44.99677511586311,54.31028457931344,4.470190751745349,3.1753100763560447,3.3023787414860735,6.530238415675086,12.148121604989463,2.7699985504150426,1.1206203670050456,-3.290999412536621,-6.889161960095233,0.307163135021991,-5.090080686315929,-1.4919181387573133,6.390192303466794,9.18032141021264,-42.621471634580224,1.7990812737793063,8,3.060000419616699,3.060000419616699,2.857499599456787,6.0,0.5100002288818324,4,-0.05125722680367106,1.0263138742003521,22.299999237060547,2.499993497683036,24.29999923706055,-1.3214333763055581,23.54999923706055,-0.05125722680367106
6788,2011-08-08,19.38999938964844,20.399999618530273,19.100000381469727,19.600000381469727,9716400.0,-0.06237915360206636,-2.291141440943342,0.09722268826680112,39.10614624353606,51.68671228909715,5.1985266889978945,4.3048294992023095,4.440766818197108,7.716648405245927,13.58522142508501,1.5799999237060547,1.2252510124439056,-4.339000320434568,-8.474708194327867,-0.2032924465412691,-6.4068542573812195,-2.271146383487917,7.263181712829585,5.052247730703691,-43.59987938486859,2.06785393694665,8,3.620000839233395,3.8400011062622035,4.075000286102291,7.29000091552734,2.79000091552734,0,-0.004641575833980727,1.4513279713728655,20.68000030517578,1.0263138742003521,22.299999237060547,2.499993497683036,24.29999923706055,-0.004641575833980727
6789,2011-08-09,20.530000686645508,20.549999237060547,18.88999938964844,19.700000762939453,7140600.0,0.05879326110787142,2.8161046546042816,-3.9523619222351054,40.68924003009782,50.256943591258285,3.4019965918680306,3.15986781197077,3.2085977101713112,6.493003986439398,14.141206391197652,1.6599998474121058,0.779687418425862,-3.092999076843263,-7.44800858114597,1.262010427459444,-5.270503828994617,-0.9154943246919096,5.518925958151854,29.710165960049295,-15.97489878744571,2.177504752151353,8,2.164999008178711,2.594999313354492,2.9349989891052246,6.149999618530273,1.8199996948242188,1,-0.017535343317632623,-2.291141440943342,19.38999938964844,1.4513279713728655,20.68000030517578,1.0263138742003521,22.299999237060547,-0.017535343317632623
6790,2011-08-10,20.280000686645508,21.170000076293945,19.700000762939453,20.13999938964844,5158800.0,-0.012177301102703875,-1.88235569110632,0.16867627694704265,42.43379811619888,49.0494200698154,3.0615667151294055,3.3824532060950006,3.36259173646625,6.656738645504589,14.556917694906463,1.4699993133544922,0.3330962687836525,-3.2154991149902337,-7.810935781570667,1.3799375515901993,-5.51321744828045,-0.9177807817000172,5.053033232636963,28.25205844395237,-18.392409400403615,2.297718333290216,8,2.274998664855957,2.844999313354492,3.287498950958252,6.399999618530273,1.789999008178711,2,0.002465445530949628,2.8161046546042816,20.530000686645508,-2.291141440943342,19.38999938964844,1.4513279713728655,20.68000030517578,0.002465445530949628
6791,2011-08-11,22.020000457763672,22.40999984741211,20.18000030517578,20.280000686645508,5372900.0,0.08579880237696269,-1.2989679673666503,12.428454653206675,31.353391179045204,46.49056190678597,0.85845373117564,1.7013283794767204,1.5741620090837927,4.820395498666482,14.371867188034543,2.229999542236328,-0.15301068721302613,-1.4574994087219224,-6.074104630477077,3.159105813033232,-3.7658020195995014,0.8508032021556566,2.6687300085553964,78.25002670288077,36.51667917462063,2.3083026108775777,8,0.534998893737793,1.1049995422363281,1.2849993705749512,4.659999847412109,-0.43000030517578125,3,-0.1108083779897171,-1.88235569110632,20.280000686645508,2.8161046546042816,20.530000686645508,-2.291141440943342,19.38999938964844,-0.1108083779897171
6792,2011-08-12,22.06999969482422,22.88999938964844,21.93000030517578,22.25,3869800.0,0.0022706283388345128,-3.1739173701756576,-0.10344846485819299,32.891664991728376,43.408137892886295,0.33584587810763367,1.689929841381204,1.4637096192040566,4.684702223461038,13.986858182002432,0.9599990844726598,-0.4584404749047444,-1.3770001411437995,-6.023751220520182,3.2697509382325833,-3.700375680831989,0.9463753985443901,2.0388576638277875,79.50000762939445,41.664037938622926,2.3233755396881914,8,-0.2049999237060547,1.0550003051757812,1.7175002098083496,4.6100006103515625,-0.5,4,-0.081105529357959,-1.2989679673666503,22.020000457763672,-1.88235569110632,20.280000686645508,2.8161046546042816,20.530000686645508,-0.081105529357959
6793,2011-08-15,23.11000061035156,23.239999771118164,22.26000022888184,22.31999969482422,3877300.0,0.04712283325365152,-1.1538455089268214,-4.388886534141463,35.40885650673364,41.46222485468037,-1.1180167687074771,0.7581051511954939,0.4340565922273605,3.559554353828805,13.206026231121045,1.1700000762939453,-0.7253497574542997,-0.38099927902221964,-4.99578473310201,4.2337861750575705,-2.6883920060621165,1.9263934480176772,0.4769709514000908,97.01151380766817,63.360057978305385,2.3073927270398955,8,-1.4600009918212855,0.014999389648441053,0.6774992942810094,3.5699996948242223,-1.1900005340576136,0,-0.08308091845890853,-3.1739173701756576,22.06999969482422,-1.2989679673666503,22.020000457763672,-1.88235569110632,20.280000686645508,-0.08308091845890853
6794,2011-08-16,21.46999931335449,22.85000038146973,20.770000457763672,22.739999771118164,6296700.0,-0.07096500448651966,1.7919430612270937,-1.607593653123714,33.546553257850945,38.7888451549242,0.2189312733740394,2.4089916740619515,2.058469788469335,5.086124550975509,13.129551742903974,2.340000152587887,-1.061068013783764,-1.9495005607605016,-6.646421830197557,2.747420708676554,-4.297961195479029,0.39896007395802613,1.7700004577636754,49.999973060039906,20.53584599601978,2.348460634718527,8,-0.11999988555907493,1.6550006866455114,2.3175005912780797,5.210000991821293,-1.1599998474121023,1,0.03306944641491749,-1.1538455089268214,23.11000061035156,-3.1739173701756576,22.06999969482422,-1.2989679673666503,22.020000457763672,0.03306944641491749
6795,2011-08-17,21.36000061035156,22.15999984741211,21.100000381469727,21.6200008392334,2921100.0,-0.0051233677932401855,-1.717944955923168,0.20472451587904933,34.62950000601728,37.2284361607857,-0.1474745402585178,2.4683360740207405,2.09325256992555,5.074035032828899,14.26801887279892,1.0599994659423828,-1.4918889269062987,-1.9469992637634306,-6.731672191936504,2.8376736644096425,-4.339335727849967,0.445337200323106,1.8799991607666051,38.562108206524634,8.35332986306502,2.392336464086537,8,-0.29500102996825817,1.764999389648441,2.4274992942810094,5.319999694824222,-0.4500007629394496,2,0.0463483025669198,1.7919430612270937,21.46999931335449,-1.1538455089268214,23.11000061035156,-3.1739173701756576,22.06999969482422,0.0463483025669198
6796,2011-08-18,19.420000076293945,20.51000022888184,19.229999542236328,20.5,4515200.0,-0.09082399244489925,1.3272731686424972,4.15384220371927,30.78930630746305,35.64982851540791,1.4986332593126406,4.375939788564374,3.9552204403764755,6.875275441670858,15.121238131873541,2.130001068115231,-1.7945805155045953,-3.723999786376954,-8.811165480237456,1.3631659074835483,-6.267582633307207,-1.180416939446701,3.430000305175785,4.738167661167383,-24.962232935726618,2.543582846930252,8,1.6449995040893555,3.7049999237060547,4.404999732971191,7.260000228881836,1.1499996185302734,3,0.13645724037690066,-1.717944955923168,21.36000061035156,1.7919430612270937,21.46999931335449,-1.1538455089268214,23.11000061035156,0.13645724037690066
6797,2011-08-19,18.780000686645508,20.049999237060547,18.75,18.790000915527344,3980700.0,-0.03295568419846129,-36.14198523201003,0.009259471840997756,30.1404897305852,34.653644458413375,2.0571007333214837,4.606284139438255,4.491377719381724,7.371065070393801,15.476491895345799,1.2999992370605469,-2.2813839102047773,-3.953999233245849,-9.061147092964703,1.1531486264730049,-6.507573163105278,-1.4004253033864202,3.673999595642094,0.6681667744948818,-29.14264620989269,2.5535739298594278,8,2.214999198913574,4.274999618530273,4.914999485015869,7.7699995040893555,1.7999992370605433,4,0.14962722913746096,1.3272731686424972,19.420000076293945,-1.717944955923168,21.36000061035156,1.7919430612270937,21.46999931335449,0.14962722913746096
6798,2011-08-22,19.11000061035156,19.739999771118164,19.0,19.3700008392334,2935900.0,0.01757188027904144,-2.083323068119956,25.999427808506937,34.73178009924504,33.9917044660964,1.881014940171088,3.897220056311646,4.079216851742892,6.8963522223936735,15.850944013631507,0.9599990844726562,-2.50267873102829,-3.256499385833745,-8.292020240772832,1.7790214691053414,-5.7742598133032885,-0.7387389583642019,2.8995196380615305,8.780501874551272,-23.74079527946946,2.517760427469544,8,1.884999275207523,3.9449996948242223,4.557499408721927,6.874999046325687,0.7399997711181676,0,0.12872836242297758,-36.14198523201003,18.780000686645508,1.3272731686424972,19.420000076293945,-1.717944955923168,21.36000061035156,0.12872836242297758
6799,2011-08-23,20.040000915527344,20.1299991607666,19.209999084472656,19.299999237060547,4660300.0,0.04866563450929551,1.0000041464183238,-2.8461577962806346,35.52989820564116,33.224604476034436,0.976933645736402,2.5497879074176666,3.1019586190363597,5.829569532320562,15.852521145481035,1.0199985504150426,-2.520218582175886,-1.9784991264343255,-6.611661742019315,2.654663489150664,-4.295080434226822,0.33808218135817114,1.578376903076176,37.82994056455285,5.9227759378673355,2.3165813077924957,8,0.9549989700317383,3.0149993896484375,3.5149989128112793,5.944998741149902,-0.9500007629394531,1,0.09381232908577086,-2.083323068119956,19.11000061035156,-36.14198523201003,18.780000686645508,1.3272731686424972,19.420000076293945,0.09381232908577086
6800,2011-08-24,20.049999237060547,20.200000762939453,19.559999465942386,19.96999931335449,2668600.0,0.0004989182173866791,2.368401503782023,0.10810775979834181,41.162607694781045,34.314517422227304,1.040274575955145,2.1748023328065216,2.9990335045987138,5.696627127323346,16.34452235436141,0.6400012969970668,-2.312418713165645,-1.6660007476806626,-5.954311784656497,2.6223102892951715,-3.8101562661685797,0.47815477080725444,1.224173243310549,73.86358340910331,36.446023918655214,2.144155518487917,8,0.9450006484985352,3.0050010681152344,3.505000591278076,5.935000419616699,-2.0900001525878906,2,0.012967592956375507,1.0000041464183238,20.040000915527344,-2.083323068119956,19.11000061035156,-36.14198523201003,18.780000686645508,0.012967592956375507
6801,2011-08-25,19.459999084472656,20.18000030517578,19.399999618530273,20.06999969482422,2228400.0,-0.029426442645310913,-1.136989522639981,-7.625014901175066,44.78631990962102,35.6361457464376,1.3733749740701846,2.408654692708339,3.512802987490115,6.169542537445373,17.287814537132828,0.7800006866455078,-2.221348518280003,-1.9515008926391602,-5.948506075841145,2.0455042905628247,-3.9500034842401526,0.04700169896183226,1.511272698253908,48.96542833766104,7.64656581571893,1.9985025916009933,8,1.5350008010864258,3.595001220703125,4.015000820159912,6.40000057220459,-2.5000000000000036,3,0.07451186182718916,2.368401503782023,20.049999237060547,1.0000041464183238,20.040000915527344,-2.083323068119956,19.11000061035156,0.07451186182718916
6802,2011-08-26,19.88999938964844,20.149999618530273,18.940000534057614,19.309999465942386,3273100.0,0.0220966251493242,1.1999975724662388,-0.9508185956925232,52.30627303026667,37.5136364712746,0.6723236661679124,1.6356422082105304,3.029662094006703,5.622332237804123,18.940340060672508,1.2099990844726598,-2.139354899291291,-1.2505005836486767,-4.849742764002137,2.3487415967047838,-3.0501216738254087,0.5491205065280553,0.8147197791509342,75.39672087471632,28.272158497670986,1.7996210901767309,8,0.9100008010864222,3.16500091552734,3.5850005149841273,5.970000267028805,-1.7299995422363317,4,0.03418805058031715,-1.136989522639981,19.459999084472656,2.368401503782023,20.049999237060547,1.0000041464183238,20.040000915527344,0.03418805058031715
6803,2011-08-29,20.799999237060547,20.82999992370605,20.18000030517578,20.32999992370605,2828300.0,0.0457516277192902,1.4528255713941456,0.8103437503083061,51.27237786720286,39.48317253898037,-0.6702981423859633,0.4161940558691306,2.0872835768882254,4.633553425294316,20.27482200982932,0.9400005340576101,-2.0064944887988396,-0.1305006980895982,-3.23812410109446,2.9771227049152635,-1.6843123995920273,1.423311003412831,-2.049999237060547,98.4126615696376,47.057632253907215,1.5538117015024302,8,-0.3449993133544922,2.2550010681152344,3.5550007820129395,5.060000419616699,-1.4599990844726562,0,-0.01057689045307797,1.1999975724662388,19.88999938964844,-1.136989522639981,19.459999084472656,2.368401503782023,20.049999237060547,-0.01057689045307797
6804,2011-08-30,20.850000381469727,21.100000381469727,20.46999931335449,20.63999938964844,2308500.0,0.0024039012616927646,-1.290908208171048,0.4468112736643358,52.737750735730884,41.495200397837436,-0.913566159938874,0.16184211870962173,2.051884537700772,4.5200717639704635,21.67672146094275,0.6300010681152379,-1.9159449316006203,0.054500389099121804,-2.7981065133754086,2.907107291573652,-1.3718030621381416,1.4808038403363852,-2.058400382995604,88.42592510830387,32.737884996575595,1.4263034512372645,8,-0.9250001907348633,2.2049999237060547,3.5049996376037598,4.814999580383301,-1.5200004577636754,1,-0.04796162981794194,1.4528255713941456,20.799999237060547,1.1999975724662388,19.88999938964844,-1.136989522639981,19.459999084472656,-0.04796162981794194
6805,2011-08-31,20.6299991607666,21.46999931335449,20.440000534057614,21.020000457763672,2524700.0,-0.01055161710685859,-1.675326541177728,-1.8571402621229913,42.18222106746713,42.76107981561566,-0.9029614214983361,0.09781369705297394,2.257475021944657,4.677702471432195,22.624692358774436,1.029998779296875,-1.9524920398483232,0.01799917221069336,-2.309182077666012,2.345180422087399,-1.1455914527276576,1.1815897971490443,-1.7460631469726557,66.79839692170381,13.387445696575256,1.1635906249383523,8,-0.5199995040893555,2.205000877380371,3.8600010871887207,4.645000457763672,-1.5,2,-0.0746485250036959,-1.290908208171048,20.850000381469727,1.4528255713941456,20.799999237060547,1.1999975724662388,19.88999938964844,-0.0746485250036959
6806,2011-09-01,20.920000076293945,21.68000030517578,20.440000534057614,20.690000534057614,4024700.0,0.014057243205266579,-2.397261777231968,-0.5897404547299735,43.70208519306727,44.26792375589145,-1.0703722916883578,-0.31713383773519865,1.960649438531739,4.333090389752396,23.203573425388445,1.2399997711181676,-1.824622238859611,0.3770000457763665,-1.81750133211062,2.571501423663353,-0.7202506431671267,1.4742507347198597,-1.8809002645263675,72.26276305228716,21.236829781376727,1.0972506889434934,9,-0.6099996566772461,1.7049999237060547,3.570000171661377,4.210000038146973,-1.360000610351559,3,-0.141491442687684,-1.675326541177728,20.6299991607666,-1.290908208171048,20.850000381469727,1.4528255713941456,20.799999237060547,-0.141491442687684
6807,2011-09-02,19.6200008392334,20.6299991607666,19.479999542236328,20.299999237060547,3495300.0,-0.06214145469978638,-1.3958300633596719,-2.9565206574560436,31.41640421160396,43.89954865726466,0.4037726030903954,0.9479848473697672,3.2098854015338887,5.58265928654199,22.918165812111564,1.4400005340576172,-1.7522118556354016,-0.8699992179870613,-3.101458542324398,1.3614601063502754,-1.9857288801557296,0.24573044418160706,-0.36962898799316335,6.363693111179314,-37.24071118408445,1.1157296621686683,9,0.6899995803833008,2.8649988174438477,4.972499370574951,5.254999160766602,0.28999900817871094,4,-0.13557602655355838,-2.397261777231968,20.920000076293945,-1.675326541177728,20.6299991607666,-1.290908208171048,20.850000381469727,-0.13557602655355838
6808,2011-09-06,19.299999237060547,19.3700008392334,18.170000076293945,18.899999618530273,4148300.0,-0.016309968832058153,3.444424036705673,-0.5882361190973732,36.55514469966358,44.01346493437826,0.8421174452331499,1.3290386532744876,3.4875761970602,5.845227318670567,22.422333175435366,1.4500007629394531,-1.4337108366878262,-1.1855008125305169,-3.426642269056927,1.0556406439958934,-2.306071540793724,-0.06493008426730995,2.3800010681152344,32.193706184645464,-10.163756314335778,1.1205707282632054,9,0.6250009536743164,2.895000457763672,5.420001029968262,5.370000839233398,1.4200000762939418,1,-0.059067328223483595,-1.3958300633596719,19.6200008392334,-2.397261777231968,20.920000076293945,-1.675326541177728,20.6299991607666,-0.059067328223483595
6809,2011-09-07,20.170000076293945,20.479999542236328,20.0,20.31999969482422,4240500.0,0.04507776547279807,1.04255422762413,-0.3749994039529838,43.26160798277988,44.246687188600355,-0.008385596275818585,0.45395934954458284,2.5828898083075913,4.926260632064796,21.49751395277627,1.1800003051757812,-1.0058757751334824,-0.2974999427795417,-2.5429152150385157,1.9479153294794322,-1.4202075789090287,0.8252076933499453,1.4398002243042,56.98005326447316,13.5582917219526,1.1227076361294877,9,-0.24499988555908203,1.3350000381469727,4.607500076293945,4.5,1.260000228881836,2,-0.041150219165421054,3.444424036705673,19.299999237060547,-1.3958300633596719,19.6200008392334,-2.397261777231968,20.920000076293945,-0.041150219165421054
6810,2011-09-08,20.32999992370605,20.899999618530273,20.0,20.0,4003600.0,0.007932565533311786,-4.454544403664422,-2.200005086275932,56.45389683331564,45.543084624566426,-0.1391204618566313,0.31399612385504483,2.3687162328625107,4.719005588313564,20.89907468902715,0.8999996185302734,-0.6861245749187717,-0.14000005722046183,-2.384647565293861,2.104647450852937,-1.2623238112571613,0.9823236968162377,1.211004372406009,61.538453178397845,12.677228970832346,1.1223237540366993,9,-0.40499973297118785,0.9600000381469762,4.4475002288818395,4.329999923706058,2.0699996948242223,3,-0.04918839172418965,1.04255422762413,20.170000076293945,3.444424036705673,19.299999237060547,-1.3958300633596719,19.6200008392334,-0.04918839172418965
6811,2011-09-09,19.57999992370605,20.850000381469727,19.38999938964844,20.13999938964844,5322700.0,-0.036891293793142266,-2.1063833241009755,-1.6969684709418658,55.58658399362369,45.90756362049499,0.7036925490635184,0.9189392355627284,3.085014095946626,5.421220571940324,21.283452107794083,1.4600009918212855,-0.4507721892199896,-0.7680000305175803,-2.921309359359661,1.3853092983245006,-1.8446546949386224,0.30865463390346193,1.8935842880096452,51.648354719396,-3.172277116750955,1.076654664421041,9,0.34500026702881215,1.409999847412113,5.275000572204593,4.994999885559086,1.659999847412113,4,-0.022982674396980984,-4.454544403664422,20.32999992370605,1.04255422762413,20.170000076293945,3.444424036705673,19.299999237060547,-0.022982674396980984
6812,2011-09-12,20.280000686645508,20.420000076293945,19.239999771118164,19.25,3962400.0,0.0357508051923916,-1.2476171791979336,-1.8392886945207718,57.76892016522241,46.62940165360827,0.07245019435247713,0.08217347325119206,2.3471447912766656,4.663927052456614,22.040376990258334,1.1800003051757812,-0.3160109983054511,0.021500682830811968,-1.973422137640167,2.016423503301791,-0.9759607274046758,1.0189620930662997,1.127511842361752,77.28941260638885,15.9574256110457,0.9974614102354895,9,-0.35500049591064453,0.4249992370605469,4.424999713897705,4.104999542236328,1.6399993896484375,0,-0.035503017570272855,-2.1063833241009755,19.57999992370605,-4.454544403664422,20.32999992370605,1.04255422762413,20.170000076293945,-0.035503017570272855
6813,2011-09-13,21.190000534057614,21.36000061035156,20.280000686645508,20.32999992370605,4958700.0,0.04487178582845641,-1.2500019868233965,0.834951492267836,57.65645139374789,47.17592394894349,-0.8676531553511317,-1.0319518807809231,1.394240436890076,3.684578911862719,22.815340195229723,1.0799999237060511,-0.16885469691702326,1.0275005340576122,-0.5254913863053083,2.5804924544205328,0.25100457387615194,1.8039964942390725,-3.0200004577636683,91.98113165108848,26.533014692953287,0.7764959601814612,9,-1.2650003433227504,-0.48500061035155895,2.550000190734867,2.550000190734867,-0.3600006103515625,1,-0.06040588269869196,-1.2476171791979336,20.280000686645508,-2.1063833241009755,19.57999992370605,-4.454544403664422,20.32999992370605,-0.06040588269869196
6814,2011-09-14,22.18000030517578,22.489999771118164,21.030000686645508,21.770000457763672,6081400.0,0.04672013903572081,1.8349530384284911,0.47674367026844805,62.54416778546408,49.43836247316538,-1.84295911197011,-2.0722797235592623,0.3842058890936393,2.6259724729021734,22.58779971041574,1.4599990844726562,-0.1249940526184794,1.9820002555847154,0.27804068700537954,3.685959824164051,1.1300204712950475,2.8339800398743833,-3.9462002182006835,90.46155489408054,25.000685132204936,0.8519797842896683,9,-1.8500003814697266,-1.4750003814697266,0.940000057220459,1.0500001907348633,-1.5,2,-0.06582511143972325,-1.2500019868233965,21.190000534057614,-1.2476171791979336,20.280000686645508,-2.1063833241009755,19.57999992370605,-0.06582511143972325
6815,2011-09-15,22.350000381469727,22.56999969482422,21.790000915527344,22.3799991607666,3400800.0,0.007664566003377171,2.8048735101740805,-0.07316778161315234,67.90582005654919,52.1276663468856,-1.9481922680596355,-2.281270589313479,0.17671299979880217,2.387178767503471,22.329361354447723,0.779998779296875,-0.12520770940327708,2.1025003433227525,0.2093894726137009,3.995611214031804,1.1559449079682267,3.0490557786772783,-3.9459523071289055,93.3934138620145,24.77831085514012,0.9465554353545266,9,-1.9800004959106445,-1.6450004577636719,0.5599994659423828,0.7749996185302734,-1.4200000762939453,3,-0.04116331367299275,1.8349530384284911,22.18000030517578,-1.2500019868233965,21.190000534057614,-1.2476171791979336,20.280000686645508,-0.04116331367299275
6816,2011-09-16,22.06999969482422,22.540000915527344,21.920000076293945,22.3799991607666,2825800.0,-0.012527994714382817,-1.0327939590075512,10.333736012207527,63.76261811344091,55.72169011375637,-1.6627668037328398,-1.8894313872114559,0.36490308071905275,2.594941502208407,21.214408963362075,0.6200008392333984,-0.15327487121441052,1.6899996757507338,-0.32619792132187797,3.7061972728233457,0.6819008772144279,2.6980984742870397,-3.415994523254394,84.98498464097455,16.516051727632444,1.0080987985363068,9,-1.6999998092651367,-1.364999771118164,0.7699999809265137,1.0550003051757812,-0.1800003051757777,4,0.014952420854969173,2.8048735101740805,22.350000381469727,1.8349530384284911,22.18000030517578,-1.2500019868233965,21.190000534057614,0.014952420854969173
6817,2011-09-19,21.59000015258789,21.799999237060547,21.170000076293945,21.489999771118164,2341000.0,-0.021748960075830714,1.4230804499888126,-0.322582431443004,55.27370050828639,57.80152964804779,-0.9766396486260831,-1.2523272836034707,0.7614180187685591,3.011473256452284,20.02446129335467,0.8999996185302734,-0.05209314265778531,1.0695001602172844,-0.8673066624191321,3.006306982853701,0.10109674889907794,2.037903571535491,-2.701035309622803,57.20524162952611,-7.1671846899198,0.9684034113182075,9,-0.6850004196166992,-0.8850002288818359,1.2499995231628418,1.5349998474121094,-0.5699996948242188,0,-0.01621122644724826,-1.0327939590075512,22.06999969482422,2.8048735101740805,22.350000381469727,1.8349530384284911,22.18000030517578,-0.01621122644724826
6818,2011-09-20,21.56999969482422,22.1299991607666,21.350000381469727,21.65999984741211,3242600.0,-0.0009263759899175161,-1.94339839926297,-0.8999980926586432,54.82572955399007,59.08643204484892,-0.6713798435792313,-1.094706558869916,0.7117767675505036,2.9674049621601206,18.684139386720812,0.779998779296875,0.01632483050191169,0.926499748229979,-0.9444785783482672,2.7974780748082253,-0.008989415059144079,1.8619889115191022,-2.4601727607475823,35.06489324414202,-25.179950196138556,0.9354891632891228,9,-0.6649999618530273,-0.8649997711181641,0.9250001907348633,1.5550003051757812,-0.1800003051757777,1,0.016226258063124055,1.4230804499888126,21.59000015258789,-1.0327939590075512,22.06999969482422,2.8048735101740805,22.350000381469727,0.016226258063124055
6819,2011-09-21,21.920000076293945,22.59000015258789,21.489999771118164,21.61000061035156,4348300.0,0.016226258063124055,-2.9999930642012216,-3.4444326707074526,58.498025304647896,59.31355743055251,-0.8348283649945856,-1.366712632501823,0.3457017638114408,2.4916504059729547,17.481655596917463,1.1000003814697266,0.3484302149862373,1.1825001716613777,-0.7487487384808915,3.113749081803647,0.2168757165902413,2.148124626732514,-2.602562776572455,52.81689857069749,-6.326368015844338,0.9656244550711353,9,-1.005000114440918,-1.4099998474121094,0.4674997329711914,1.2049999237060547,-0.5400009155273438,2,-0.04972628416031388,-1.94339839926297,21.56999969482422,1.4230804499888126,21.59000015258789,-1.0327939590075512,22.06999969482422,-0.04972628416031388
6820,2011-09-22,20.309999465942386,21.200000762939453,19.600000381469727,21.06999969482422,4143400.0,-0.07344893269835084,2.137248375485017,-2.4516178651194163,46.57687789206169,58.312478974823385,0.8627658739735935,0.2780194725944902,1.9147851446117237,3.979309162856911,16.67066621088328,2.3199996948242188,0.6057880634035229,-0.4405004501342731,-2.3556973276113133,1.4746964273427672,-1.3980988888727914,0.5170979886042453,-0.7307571379915849,23.74579059606894,-32.3442680942002,0.9575984387385194,9,0.605000495910641,0.0700006484985316,1.9275002479553187,2.8150005340576136,-0.019998550415042615,3,0.01821766858506546,-2.9999930642012216,21.920000076293945,-1.94339839926297,21.56999969482422,1.4230804499888126,21.59000015258789,0.01821766858506546
6821,2011-09-23,20.90999984741211,20.950000762939453,19.899999618530273,20.049999237060547,2340800.0,0.02954211704810028,1.234039185767158,-1.1315794096757812,57.85626219825403,58.32218364516022,0.5266489049438903,-0.21900939350567228,1.2945030548995007,3.2713488988912225,15.738323480079705,1.0500011444091797,0.7677882535130287,0.08699989318847656,-1.7297539121475474,1.9037536985245005,-0.8213770094795372,0.9953767958564903,-1.3099994659423828,43.8126945224643,-17.800414223562157,0.9083769026680127,9,0.18500041961669922,-0.5299997329711914,1.184999942779541,2.2150001525878906,-1.100000381469723,4,0.0009565020521100642,2.137248375485017,20.309999465942386,-2.9999930642012216,21.920000076293945,-1.94339839926297,21.56999969482422,0.0009565020521100642
6822,2011-09-26,20.56999969482422,21.040000915527344,19.700000762939453,21.0,2797300.0,-0.016260170017646902,4.254880548117343,-0.5,57.71567399601196,58.32876393430068,1.0193019417987266,0.1839794521376632,1.6001810896549102,3.505425537350966,14.574076146418022,1.3400001525878906,0.788267002612109,-0.28700027465820455,-2.055033520697169,1.4810329713807597,-1.171016897677685,0.5970163483612758,2.020000457763672,32.441451090537825,-31.534237734579925,0.8840166230194819,9,0.5250005722045898,-0.18999958038330078,1.5250000953674316,2.5550003051757812,-1.4599990844726598,0,0.06417110911072865,1.234039185767158,20.90999984741211,2.137248375485017,20.309999465942386,-2.9999930642012216,21.920000076293945,0.06417110911072865
6823,2011-09-27,20.57999992370605,21.3799991607666,20.450000762939453,21.0,2657900.0,0.0004861560053570635,-1.7352958501044837,0.9767436702684563,52.781544739601706,57.244028040315975,1.0210475502909482,0.16511804118693973,1.5697743878453387,3.3833751060296855,13.833340088234635,0.9299983978271484,0.8813949635265317,-0.26600008010864684,-2.038258963579132,1.5062588033618383,-1.1521295218438894,0.6201293616265957,1.952200241088871,32.77590693158602,-30.75929759540894,0.8861294417352423,9,0.5150003433227575,-0.19999980926513317,1.4450001716613805,2.47500038146973,-1.5,1,0.021380006593235468,4.254880548117343,20.56999969482422,1.234039185767158,20.90999984741211,2.137248375485017,20.309999465942386,0.021380006593235468
6824,2011-09-28,19.850000381469727,20.809999465942386,19.709999084472656,20.649999618530273,3932300.0,-0.03547130927806463,-1.0370342898317364,1.904759742235487,46.97733378686901,54.91864067701818,1.5486344808816348,0.8604758840761093,2.248864651831944,3.9992950649283827,13.436988118337045,1.1000003814697301,0.8907488531513152,-0.9459996223449707,-2.773352128157974,0.8813528834680326,-1.8596758752514724,-0.03232336943846903,2.6255557952880864,14.044953452089084,-47.688001831715056,0.9136762529065009,9,1.244999885559082,0.5299997329711914,2.174999713897705,3.2049999237060547,0.6499996185302734,2,0.07758181252310337,-1.7352958501044837,20.57999992370605,4.254880548117343,20.56999969482422,1.234039185767158,20.90999984741211,0.07758181252310337
6825,2011-09-29,19.09000015258789,20.46999931335449,18.540000915527344,20.309999465942386,3627400.0,-0.03828716444717595,1.5064930400308219,1.5250005960470205,46.91824146833648,53.047043272006576,2.0088219838717087,1.580205690664016,2.9251857384150526,4.638839842501945,13.552048911541641,1.9299983978271449,0.8135744193277787,-1.6289999008178704,-3.609195583472193,0.35119578183645217,-2.6190977421450334,-0.6389020594907073,3.3300449158935557,19.366182284884186,-41.83958432616562,0.9900978413271618,9,1.4750003814697266,1.2899999618530273,2.934999942779541,3.9650001525878906,2.7399997711181605,3,0.11995804032868351,-1.0370342898317364,19.850000381469727,-1.7352958501044837,20.57999992370605,4.254880548117343,20.56999969482422,0.11995804032868351
6826,2011-09-30,17.959999084472656,18.709999084472656,17.940000534057614,18.6299991607666,4682200.0,-0.05919335039722606,-1.1690186249304773,0.5491806994970522,36.15751325527164,50.923022466116045,2.7876612281274795,2.6109453185378584,3.9866329469105963,5.6361208580854765,13.95307285608376,1.149999618530277,0.5585911667406833,-2.6110009193420396,-4.939731588562893,-0.28227025012118645,-3.775366253952466,-1.446635584731613,4.304844217890626,0.5813534418231738,-56.169650130200075,1.1643653346104264,9,2.3050012588500977,2.3050012588500977,4.065001010894775,5.095001220703125,3.3600006103515625,4,0.12973284798600537,1.5064930400308219,19.09000015258789,-1.0370342898317364,19.850000381469727,-1.7352958501044837,20.57999992370605,0.12973284798600537
6827,2011-10-03,16.959999084472653,18.32999992370605,16.930000305175778,17.809999465942386,4638400.0,-0.05567929014342521,-2.076929203669639,1.268657141311754,25.029516603272285,47.61233213825851,3.421651081310401,3.585265335727126,4.76642253171228,6.514920019374937,13.964952363057753,1.3999996185302734,0.19046875618173686,-3.4780008316040067,-6.289268902032251,-0.6667327611757621,-4.883634866818127,-2.072366796389886,5.04535365179229,0.6741300452063168,-49.48810968467697,1.405634035214122,10,2.8000011444091832,2.8000011444091832,5.065001010894779,6.0950012207031286,4.170000076293949,0,0.16804248439370428,-1.1690186249304773,17.959999084472656,1.5064930400308219,19.09000015258789,-1.0370342898317364,19.850000381469727,0.16804248439370428
6828,2011-10-04,18.15999984741211,18.200000762939453,16.34000015258789,16.639999389648438,4504800.0,0.07075476578522277,1.324997437003941,-1.7882350301248602,26.84332632654055,44.09514336291325,1.8853367478146907,2.419530223843555,3.3723789392855927,5.202659350694326,13.38655871753947,1.8600006103515625,-0.1151124951429523,-2.2210000991821275,-5.172167312161061,0.7301671137968064,-3.696583705671596,-0.7454164926926587,3.4393246943656983,40.71588309615212,-4.169121327314407,1.4755836064894676,10,0.6999998092651367,1.3050003051757812,3.767500400543213,4.895000457763672,1.460000991821289,1,0.05231281778203489,-2.076929203669639,16.959999084472653,-1.1690186249304773,17.959999084472656,1.5064930400308219,19.09000015258789,0.05231281778203489
6829,2011-10-05,19.34000015258789,19.729999542236328,17.709999084472656,18.25,6581900.0,0.06497799091908796,1.1604295310775607,0.717105147581056,34.46853004112114,42.74977137947541,0.3362352445401591,1.2376132404043076,1.9906382615613083,3.919793536148518,13.23605812703598,2.020000457763672,-0.2938056215876941,-0.9994997978210449,-3.9862885062662734,1.9872889106241836,-2.4928941520436574,0.49389455640156754,1.7333919502709243,72.63923994219769,32.49025291754294,1.493394354222614,10,-0.48000049591064453,0.125,2.4149999618530273,3.7150001525878906,-0.2600002288818395,2,-0.013443651852662941,1.324997437003941,18.15999984741211,-2.076929203669639,16.959999084472653,-1.1690186249304773,17.959999084472656,-0.013443651852662941
6830,2011-10-06,19.32999992370605,19.549999237060547,18.86000061035156,19.420000076293945,3676800.0,-0.0005170749122512808,2.9428664850136443,-0.08256893576960958,35.456482806028575,40.260907002561474,0.21523805677708197,1.2320210856195217,1.8236365815948652,3.8433896635351203,13.397289361905079,0.6899986267089879,-0.4861976696020349,-0.9595000267028837,-3.980246093511415,2.0612460401056474,-2.4698730601071475,0.5508730067013801,1.2700529841256731,88.20059909887597,51.50381986570599,1.5103730334042647,10,-0.47000026702880504,0.1350002288818395,2.160000324249271,3.72500038146973,0.44000053405762074,3,0.060527681371538744,1.1604295310775607,19.34000015258789,1.324997437003941,18.15999984741211,-2.076929203669639,16.959999084472653,0.060527681371538744
6831,2011-10-07,19.1299991607666,19.739999771118164,18.81999969482422,19.479999542236328,2834800.0,-0.010346650994766504,1.1149406639759192,3.8888865341413292,36.54267168475759,37.90835119019988,0.15219794852321655,1.4720532907188115,1.8583929069181124,3.9645264341203728,13.176496197038617,0.9200000762939453,-0.7688507802586457,-1.1370007514953606,-4.186564449697677,1.9125629467069558,-2.6617826005965206,0.3877810976057994,1.0440484715407408,82.0588035649472,45.97518545822971,1.5247818491011587,10,-0.26999950408935547,0.33500099182128906,2.342500686645508,3.9250011444091797,0.3600006103515625,4,0.1411396174275239,2.9428664850136443,19.32999992370605,1.1604295310775607,19.34000015258789,1.324997437003941,18.15999984741211,0.1411396174275239
6832,2011-10-10,19.559999465942386,19.8799991607666,19.100000381469727,19.729999542236328,2888300.0,0.022477800524825176,2.3191485907919565,0.4857139743107565,39.4764440568945,36.430006669899086,-0.4873919556059363,1.0385959470004416,1.2724749165865639,3.4396383797338252,12.821060035181969,0.779998779296875,-0.8206064165068341,-0.6710003852844189,-3.736873475756685,2.394872705187847,-2.203936930520552,0.8619361599517141,-3.2199993133544957,90.96045806552779,52.4863956128071,1.532936545236133,10,-0.9849996566772496,-0.09499931335449574,1.9075007438659632,3.495000839233395,-0.029998779296878553,0,0.08997956426053699,1.1149406639759192,19.1299991607666,2.9428664850136443,19.32999992370605,1.1604295310775607,19.34000015258789,0.08997956426053699
6833,2011-10-11,19.90999984741211,20.020000457763672,19.209999084472656,19.399999618530273,5748900.0,0.017893680522800492,1.2191774379394404,-3.0000000000000626,39.47644405689448,35.596574477679695,-1.0531796058751581,0.6195489122823119,0.7774029383886933,2.9996542770649626,13.139489448453446,0.8100013732910156,-1.03919977682812,-0.2569999694824219,-3.29186520320507,2.7778652642402264,-1.774432586343746,1.2604326473789023,-3.4991997146606444,95.23807164690787,56.158473117713505,1.5174326168613246,10,-1.505000114440918,-0.44499969482421875,1.4875001907348633,3.145000457763672,-0.9200000762939453,1,0.06127570681589267,2.3191485907919565,19.559999465942386,1.1149406639759192,19.1299991607666,2.9428664850136443,19.32999992370605,0.06127570681589267
6834,2011-10-12,20.71999931335449,21.950000762939453,20.280000686645508,20.3700008392334,8680700.0,0.04068304732044803,-5.301901594978983,0.6862712098942662,52.342855249522465,36.19930934225591,-1.9297225247879517,-0.3219446706669977,-0.1245019115897037,2.1066611067192405,13.754040190300834,2.0400009155273438,-1.2272928897538549,0.6259995460510233,-2.272148338738983,3.5241474308410297,-0.8230743963439799,2.0750734884460265,-4.164831167602536,60.70284249693167,18.870510335946626,1.4490739423950034,10,-1.5749988555908168,-1.254999160766598,0.3400006294250524,2.0450010299682653,-3.319999694824215,2,-0.05308873120531998,1.2191774379394404,19.90999984741211,2.3191485907919565,19.559999465942386,1.1149406639759192,19.1299991607666,-0.05308873120531998
6835,2011-10-13,21.43000030517578,21.71999931335449,20.07999992370605,20.540000915527344,9506000.0,0.03426645826979735,1.2312956239895683,2.5428664850136498,52.9345383637368,38.06342324319648,-2.5399953848484316,-1.1640870632653417,-0.9442313446410893,1.3278101291503717,14.500504940692496,1.6399993896484375,-1.357453203134206,1.3820005416870131,-1.3919204596961094,4.155921543070136,-0.004959959004548153,2.7689610423785744,-4.55114220239258,83.38657251395777,40.07783206737608,1.3869605006915613,10,-2.2849998474121094,-1.9650001525878906,-0.7150001525878906,1.3350000381469727,-4.440000534057617,3,-0.1096593722820507,-5.301901594978983,20.71999931335449,1.2191774379394404,19.90999984741211,2.3191485907919565,19.559999465942386,-0.1096593722820507
6836,2011-10-14,22.399999618530273,23.46999931335449,21.75,22.56999969482422,6558400.0,0.045263616404159324,-1.3401362133013577,-0.1910114526720044,59.64172408976393,41.90922407502889,-3.1446397429058166,-2.2220201238231816,-1.950474143015125,0.2956587157313706,15.574484384951715,2.0399990081787074,-1.3581803689232714,2.3354998588562026,-0.4924621664008413,5.1634618841132465,0.9215188462276807,3.7494808714847245,-5.216872956137696,75.5148751406507,29.55787839431254,1.4139810126285213,10,-2.494999885559082,-2.494999885559082,-1.7924995422363281,0.36500072479248047,-5.829999923706051,4,-0.11741067881942946,1.2312956239895683,21.43000030517578,-5.301901594978983,20.71999931335449,1.2191774379394404,19.90999984741211,-0.11741067881942946
6837,2011-10-17,21.239999771118164,22.34000015258789,21.01000022888184,22.309999465942386,3525200.0,-0.05178570835566021,1.3539799407878461,6.294113027185337,53.101502108300814,44.82679916189114,-1.4680571301603784,-1.148468441511099,-0.788718944598962,1.3810206574421784,16.02054051465849,1.389999389648434,-1.3246004202712633,1.1930000305175774,-1.5993213049412773,3.985321365976432,-0.20316063721185174,2.5891606982470066,-3.553923296648634,47.65259571777872,0.027111550345438218,1.3961606677294274,10,-0.6500005722045898,-1.3350000381469727,-0.7824997901916504,1.5250005722045898,-5.340000152587891,0,-0.08239171463549755,-1.3401362133013577,22.399999618530273,1.2312956239895683,21.43000030517578,-5.301901594978983,20.71999931335449,-0.08239171463549755
6838,2011-10-18,21.920000076293945,22.07999992370605,20.81999969482422,21.25,3661600.0,0.03201508062633951,1.545455596335589,-0.6261684741919592,59.77336600259499,47.6384476020549,-1.7417785282830351,-1.8982262000930277,-1.4174390965458983,0.6265451096216736,16.693174650945835,1.2600002288818324,-1.0600948234519336,1.8555003166198745,-0.9810470277768601,4.692047661016609,0.43722664442150716,3.2737739888182418,-3.7712097747136184,54.27730040915178,2.304793853183483,1.418273672198367,10,-0.7750005722045898,-2.015000343322754,-1.6050000190734863,0.8450002670288086,-7.380000114440918,1,-0.10903281849132729,1.3539799407878461,21.239999771118164,-1.3401362133013577,22.399999618530273,1.2312956239895683,21.43000030517578,-0.10903281849132729
6839,2011-10-19,20.82999992370605,21.63999938964844,20.709999084472656,21.63999938964844,4010200.0,-0.04972628416031388,1.2962985638361637,-1.2089542891141754,57.9670290802443,50.139619410301094,-0.46734084109035834,-0.9423899128194719,-0.32451867392709133,1.6594053829886306,17.651896261922015,1.210000991821289,-0.5951895796747131,0.8200001716613734,-1.9061773348308257,3.5461776781535725,-0.5430885815847262,2.183088924907473,-2.255512901183792,22.123897788600466,-32.56969621393061,1.3630887532460987,10,0.31499958038330433,-0.9250001907348597,-0.5149998664855922,1.9350004196167028,-6.699999809265133,2,-0.08833414111028548,1.545455596335589,21.920000076293945,1.3539799407878461,21.239999771118164,-1.3401362133013577,22.399999618530273,-0.08833414111028548
6840,2011-10-20,20.68000030517578,20.989999771118164,19.920000076293945,20.8799991607666,3785700.0,-0.007201133897247858,4.095235716459054,0.24691233019287565,63.68209533517133,53.15511092701373,-0.11812751927302756,-0.8044964433875279,-0.16522210412186666,1.7512918119199057,17.524511099917806,1.0699996948242188,-0.2010996523605577,0.6515005111694343,-2.0882368530048367,3.3912378753437054,-0.7183681709176994,2.021369193256568,-1.7138722993869422,21.40846175254754,-38.47223922274276,1.3698686820871349,10,0.6049995422363281,-0.7750005722045898,-0.16250038146972656,2.0850000381469727,-6.329999923706055,3,-0.158607380959496,1.2962985638361637,20.82999992370605,1.545455596335589,21.920000076293945,1.3539799407878461,21.239999771118164,-0.158607380959496
6841,2011-10-21,20.93000030517578,21.709999084472656,20.809999465942386,21.040000915527344,3530600.0,0.012088974676534692,-4.142821331647696,0.5500061989185271,71.59956564764329,56.72434665931915,-0.09604628015210892,-1.1098224041791696,-0.4589224233427096,1.4585724864473164,17.363787845626184,1.029998779296875,0.07322519766322344,0.9005004882812493,-1.8406058862620327,3.6416068628245313,-0.47005269899038993,2.2710536755528885,-1.603562594781689,41.735545332237265,-24.575458523974362,1.37055318727164,10,0.40999889373779297,-1.0250005722045898,-0.3925004005432129,1.8350000381469727,-6.420000076293945,4,-0.1882465588442105,4.095235716459054,20.68000030517578,1.2962985638361637,20.82999992370605,1.545455596335589,21.920000076293945,-0.1882465588442105
6842,2011-10-24,21.88999938964844,21.93000030517578,21.020000457763672,21.09000015258789,4430300.0,0.04586713189083236,1.0681789611031398,-7.272679983354173,70.8379844931504,60.20896226334759,-0.7719567971420425,-2.072097484292069,-1.4539794311753518,0.4552545460303712,17.125228896454864,1.0,0.37635871658153874,1.7944995880126982,-1.0625177498168092,4.6515169258422056,0.3659909190979427,3.2230082569274536,-2.232076751017516,91.20367835741982,20.760515511989524,1.4285086689147541,10,-0.1949996948242223,-1.9849996566772496,-1.3524994850158727,0.8750009536743129,-5.579999923706055,0,-0.24303334139607113,-4.142821331647696,20.93000030517578,4.095235716459054,20.68000030517578,1.2962985638361637,20.82999992370605,-0.24303334139607113
6843,2011-10-25,21.020000457763672,21.940000534057614,20.90999984741211,21.690000534057614,3172200.0,-0.03974412773607394,-1.3146049115227183,-0.8375008940705161,59.72222467508843,61.02889219952159,0.30402560453223515,-1.230534822601129,-0.6633981721425783,1.3061347454120238,17.124998755508713,1.0300006866455043,0.6802674582283927,0.9025006294250488,-1.9769139454869311,3.7819152043370288,-0.5372066580309394,2.342207916881037,-1.0571116851548616,54.45545208873522,-15.060961110110533,1.4397072874559897,10,0.6749992370605469,-1.1150007247924805,-0.21500062942504883,1.744999885559082,-4.8600006103515625,1,-0.24357757981600525,1.0681789611031398,21.88999938964844,-4.142821331647696,20.93000030517578,4.095235716459054,20.68000030517578,-0.24357757981600525
6844,2011-10-26,21.38999938964844,21.600000381469727,20.540000915527344,21.40999984741211,3368200.0,0.0176022323419176,4.299977111903718,0.029851426098784117,61.44444390285154,61.974437259423226,0.04365124982999191,-1.5591856223599265,-1.0572825449235168,0.915461717404451,16.578878561289667,1.0599994659423828,0.9562335922301664,1.1954996109008817,-1.7356939211005376,4.126693142902301,-0.2700971550998261,2.6610963769015896,-1.1465417737799761,72.77222674404362,5.38711250217608,1.4655967660007088,10,0.3050003051757777,-1.4849996566772496,-0.584999561309818,1.3750009536743129,-5.0399990081787145,2,-0.32024308664124734,-1.3146049115227183,21.020000457763672,1.0681789611031398,21.88999938964844,-4.142821331647696,20.93000030517578,-0.32024308664124734
6845,2011-10-27,21.3799991607666,22.18000030517578,21.200000762939453,22.030000686645508,7225800.0,-0.00046751889514684564,1.0631552741158945,32.49933244326345,62.769583561378084,62.32197720071369,0.05119682109600987,-1.4428011077523593,-1.0682302970117163,0.8757789562949299,15.500701648412624,0.9799995422363281,1.226975691148926,1.0709994316101081,-1.8574378494209967,3.999436712641213,-0.39321920890544604,2.5352180721256623,-0.8784182090992552,51.21942425962281,-13.718453518428603,1.4642186405155526,10,-0.2499990463256836,-1.4749994277954102,-0.6674990653991699,1.3850011825561523,-5.0000000000000036,3,-0.3391019331576871,4.299977111903718,21.38999938964844,-1.3146049115227183,21.020000457763672,1.0681789611031398,21.88999938964844,-0.3391019331576871
6846,2011-10-28,20.290000915527344,21.32999992370605,19.850000381469727,21.280000686645508,9452400.0,-0.05098214630613551,1.715599862110732,1.5230729955280116,53.85428614875511,62.40561987187528,0.905655353697103,-0.1784437452251062,0.05026377457604525,1.9197898491146645,14.110453389789196,1.529998779296875,1.2731204511099463,-0.13549890518188334,-2.8478837488976296,2.576885938533863,-1.4916913270397565,1.2206935166759898,3.179998397827145,18.884143710947445,-40.99559638705212,1.356192421857873,10,0.7249994277954102,-0.38500118255615234,0.3574991226196289,2.47499942779541,-4.190000534057617,4,-0.2927550648611311,1.0631552741158945,21.3799991607666,4.299977111903718,21.38999938964844,-1.3146049115227183,21.020000457763672,-0.2927550648611311
6847,2011-10-31,19.809999465942386,20.270000457763672,19.68000030517578,20.170000076293945,5110600.0,-0.02365704425462234,1.1071382347531693,0.36363706422371495,49.4791644935799,61.261819704206935,1.2979753192243173,0.554446941674474,0.5744031637645897,2.3422429639378244,12.218854543082879,0.6100006103515625,1.246895376907382,-0.7580003738403285,-2.954117523535654,1.438116775854997,-1.8560589486879913,0.3400582010073343,3.587599868774408,5.199966430664205,-48.133175604985695,1.0980585748476637,10,1.1200008392333949,0.09500026702880504,0.9275007247924769,2.9550008773803675,-3.95999908447266,0,-0.2675416143333259,1.715599862110732,20.290000915527344,1.0631552741158945,21.3799991607666,4.299977111903718,21.38999938964844,-0.2675416143333259
6848,2011-11-01,19.11000061035156,19.549999237060547,19.0,19.049999237060547,5059000.0,-0.03533563222928271,-5.874997019764919,-0.16667019878776781,41.5173899420178,59.43408202218177,1.7404888062898216,1.4011018877790384,1.3006774282955398,2.9899384291178173,10.124475242765774,0.8099994659423864,1.036476215983793,-1.5054992675781271,-3.5155316192119344,0.5045330840556801,-2.5105154433950325,-0.5004830917612217,4.138894763183593,3.45913835833668,-46.9200514324853,1.005016175816904,11,1.4799995422363317,0.7949991226196325,1.6274995803833043,3.654999732971195,-3.840000152587887,1,-0.1465202017258157,1.1071382347531693,19.809999465942386,1.715599862110732,20.290000915527344,1.0631552741158945,21.3799991607666,-0.1465202017258157
6849,2011-11-02,19.07999992370605,19.75,18.71999931335449,19.420000076293945,5544600.0,-0.0015698945937896447,1.0600013732910227,-5.666539513001857,36.662874339003785,56.43194635594093,1.6719722564288695,1.4868572257086647,1.3271653788335875,2.979703985269442,9.259498172213771,1.0300006866455114,0.9691663601066054,-1.5224999427795431,-3.570275285799987,0.5252754002409006,-2.546387614289767,-0.4986122712693195,3.913961727416993,10.404638935148501,-34.320505165675485,1.0238876715102223,11,1.3699998855590856,0.8249998092651403,1.6575002670288121,3.6850004196167028,-3.590000152587887,2,-0.1530398368957,-5.874997019764919,19.11000061035156,1.1071382347531693,19.809999465942386,1.715599862110732,20.290000915527344,-0.1530398368957
6850,2011-11-03,20.5,20.57999992370605,19.6299991607666,20.13999938964844,8401600.0,0.07442348438008439,2.6538458716942737,-1.0588248493756025,39.74081882137758,52.89208559746696,0.25004935844186704,0.16759770918948647,-0.08024165872681266,1.5051232076817413,8.117130831776906,1.5,0.7854480831102855,-0.1609998703002944,-2.12066570770439,1.7986659671038012,-1.1408327890023422,0.8188330484017534,2.1520446641015596,68.19924407625899,26.23821723508241,0.9798329187020475,11,-0.05000019073486328,-0.5950002670288086,0.23750019073486328,2.265000343322754,-5.510000228881836,3,-0.2024390057819646,1.0600013732910227,19.07999992370605,-5.874997019764919,19.11000061035156,1.1071382347531693,19.809999465942386,-0.2024390057819646
6851,2011-11-04,21.82999992370605,21.979999542236328,19.440000534057614,19.559999465942386,12401900.0,0.06487804505883177,-1.0239049455835323,6.305546136565973,53.12831586514167,50.92434463879931,-1.0491938958739695,-1.0010794035280917,-1.362913808838588,0.14033638494995415,6.995470730728087,2.5399990081787145,0.7277786296945585,1.034000015258787,-0.8522090019667026,2.9202090324842764,0.09089550664604218,1.9771045238715317,0.5074811123357428,95.39878503070763,51.920504512780674,0.9431045086127446,11,-1.3800001144409144,-1.9250001907348597,-1.3574995994567836,0.9350004196167028,-7.7499999999999964,4,-0.24965647191876916,2.6538458716942737,20.5,1.0600013732910227,19.07999992370605,-5.874997019764919,19.11000061035156,-0.24965647191876916
6852,2011-11-07,21.31999969482422,21.81999969482422,20.809999465942386,21.43000030517578,4483000.0,-0.023362355962631143,1.269664992199145,-0.04845840888505007,46.76025586494484,49.4841258821167,-0.7024177810715457,-0.371511344609317,-0.8243985733244088,0.6219708953517085,5.929676717442474,1.0200004577636648,0.6068245134063339,0.4359997749328599,-1.36992467479633,2.24192422466205,-0.4669624499317351,1.338961999797455,0.7280828034025895,79.75460732901588,36.08736436792457,0.9029622248645944,11,-0.869999885559082,-1.4149999618530273,-1.0549993515014648,1.3300008773803675,-7.279999732971191,0,-0.24484049662635465,-1.0239049455835323,21.82999992370605,2.6538458716942737,20.5,1.0600013732910227,19.07999992370605,-0.24484049662635465
6853,2011-11-08,21.1299991607666,21.600000381469727,20.600000381469727,21.450000762939453,3406200.0,-0.008911845064601187,2.2258020851599247,2.9090893327784713,51.79425449789942,48.4118826148998,-0.5533653082418404,-0.09004167899784221,-0.636839441055848,0.7878014008601113,4.871870339944455,1.0,0.379181843621911,0.18499927520752024,-1.5639188493368152,1.9339173997518557,-0.6894597870646493,1.0594583374796898,0.8500003814697266,73.92637049718024,26.396636499529286,0.8744590622721685,11,-0.6799993515014648,-1.2249994277954102,-1.3699989318847656,1.0150012969970668,-6.839999198913574,1,-0.24988163696194465,1.269664992199145,21.31999969482422,-1.0239049455835323,21.82999992370605,2.6538458716942737,20.5,-0.24988163696194465
6854,2011-11-09,19.6200008392334,20.5,19.559999465942386,20.309999465942386,4809700.0,-0.07146229917211322,-1.3209850379349923,2.1562349126498415,44.54732532495095,46.38718725529678,0.7589685635848546,1.4053765281920079,0.8515088969003486,2.287915770881124,5.307433773569911,1.5699996948242152,0.041276914068419046,-1.2699991226196303,-3.1152428956081586,0.5752446503688979,-2.1926210091138927,-0.34737723612536797,2.1999988555908203,7.0866289552157165,-41.9401156953645,0.9226218864942637,11,0.7299985885620117,0.9699983596801758,-0.4575009346008301,2.229999542236328,-5.250000953674316,2,-0.2217125481855836,2.2258020851599247,21.1299991607666,1.269664992199145,21.31999969482422,-1.0239049455835323,21.82999992370605,-0.2217125481855836
6855,2011-11-10,19.07999992370605,20.040000915527344,18.899999618530273,19.90999984741211,5239600.0,-0.027522981265501678,1.0917415459993876,1.2029008342593657,40.75923554354026,44.93218163249513,1.0486849649973813,1.855422856740688,1.3702309772659227,2.801539579866674,5.78304616261494,1.1400012969970703,-0.13678857638688058,-1.6925000190734885,-3.6862674890703495,0.3012674509233726,-2.689383754071919,-0.6956162840750579,2.5200004577636754,5.844165897224754,-42.282939893747944,0.9968837349984314,11,1.269999504089359,2.0149993896484375,0.08249998092651722,2.7700004577636754,-4.340000152587887,3,-0.18815514501797626,-1.3209850379349923,19.6200008392334,2.2258020851599247,21.1299991607666,1.269664992199145,21.31999969482422,-0.18815514501797626
6856,2011-11-11,19.770000457763672,19.88999938964844,19.15999984741211,19.399999618530273,3186400.0,0.036163550147624735,1.3934462110907706,-0.4457841846313627,39.11704621737826,43.78083515736162,0.3097375100541768,1.0100739027044767,0.6571817244182796,2.091141894646942,5.461553378559655,0.8099994659423899,-0.36527709889139004,-0.8709995269775384,-2.756800860745244,1.0148018067901674,-1.813900193861393,0.0719011399063163,1.599599838256836,29.794548510341162,-12.351449830272767,0.9429006668838538,11,0.5799989700317383,1.3249988555908168,-0.6075005531311035,2.0799999237060547,-4.240000724792479,4,-0.24178050460127343,1.0917415459993876,19.07999992370605,-1.3209850379349923,19.6200008392334,2.2258020851599247,21.1299991607666,-0.24178050460127343
6857,2011-11-14,19.489999771118164,19.850000381469727,19.25,19.6200008392334,2144800.0,-0.014162907443714845,1.033899072188278,-0.35135344120997797,41.63934016157225,43.79438518175656,0.6029827486191408,1.2145156330076077,0.9523141180129997,2.3346993808176357,5.6245591388461555,0.6000003814697266,-0.6306096174772335,-1.0635002136230476,-2.9941421811545297,0.8671417539084345,-2.028821197388787,-0.09817922985730831,1.667632446289062,21.85185132857391,-17.96307429074299,0.9653209837657408,11,0.8599996566772461,1.6049995422363246,-0.3274998664855957,2.140000343322754,-4.019999504089357,0,-0.27757824068469605,1.3934462110907706,19.770000457763672,1.0917415459993876,19.07999992370605,-1.3209850379349923,19.6200008392334,-0.27757824068469605
6858,2011-11-15,19.530000686645508,19.700000762939453,19.030000686645508,19.3799991607666,3302900.0,0.0020523815288402414,1.7346848214494244,-1.153848411044925,39.45579158089546,44.104709319744515,0.7027229903053467,1.0395812346110986,0.9385378929884851,2.2646644181586595,5.975633306959369,0.6700000762939453,-0.7330060136082288,-0.9039993286132812,-2.773402323162081,0.9654036659355185,-1.8387008258876811,0.030702168661118634,1.4326208984374986,39.37505736945692,3.574967188895215,0.9347014972744001,11,0.909998893737793,1.5649986267089808,-0.5100007057189941,1.8899993896484375,-3.200000762939453,1,-0.2811060180118943,1.033899072188278,19.489999771118164,1.3934462110907706,19.770000457763672,1.0917415459993876,19.07999992370605,-0.2811060180118943
6859,2011-11-16,18.989999771118164,19.6299991607666,18.959999084472656,19.309999465942386,2999200.0,-0.02764981549112766,-2.526306279174823,-2.1333095976807113,37.219257729451954,43.82453586508611,1.3730004831237146,1.5121971825298175,1.4709823190979137,2.7703879507415046,6.438168280353766,0.6700000762939453,-0.7656790367196038,-1.3520002365112305,-3.3179585077739304,0.6139580347514695,-2.3349793721425804,-0.3690211008798805,1.7932120322265597,7.894741245028769,-24.88273644572793,0.9829791356313503,11,1.4499998092651367,2.1049995422363246,-0.05499982833862305,2.2899999618530273,-2.7800006866455114,2,-0.24749867645671875,1.7346848214494244,19.530000686645508,1.033899072188278,19.489999771118164,1.3934462110907706,19.770000457763672,-0.24749867645671875
6860,2011-11-17,17.399999618530273,19.0,17.239999771118164,18.979999542236328,7748000.0,-0.08372828708540148,1.1728386631141337,4.937504470352566,35.32994890437875,41.84693953611245,2.768118849932783,2.9975547889773253,3.029636180678736,4.306297990865961,7.274177399140436,1.760000228881836,-0.6903020269442877,-2.7780003547668457,-5.133817946836238,-0.42218276269745303,-3.955909150801542,-1.6000915587321494,3.218155185615231,6.037730960159432,-27.319971754959315,1.1779087960346961,11,2.130000114440918,2.9549999237060547,1.9050006866455078,3.880000114440918,-1.2099990844726598,3,-0.17413791950572044,-2.526306279174823,18.989999771118164,1.7346848214494244,19.530000686645508,1.033899072188278,19.489999771118164,-0.17413791950572044
6861,2011-11-18,16.989999771118164,17.809999465942386,16.920000076293945,17.709999084472656,4089400.0,-0.0235632101379748,-1.0697691439318582,0.4556957899502037,35.58282747002556,40.60500304778809,2.703685818791424,3.264624113469395,3.4270576512437643,4.674283561070055,8.291946841776705,0.889999389648441,-0.5731184451141758,-2.991000175476074,-5.712593133296348,-0.2694072176558002,-4.351796654386213,-1.6302036965659354,3.290339529724605,2.389067833903151,-33.10398397915324,1.3607964789101374,11,2.270000457763672,3.2049999237060547,2.315000534057617,3.6000003814697266,-1.010000228881836,4,-0.13243084345562184,1.1728386631141337,17.399999618530273,-2.526306279174823,18.989999771118164,1.7346848214494244,19.530000686645508,-0.13243084345562184
6862,2011-11-21,16.569999694824222,16.850000381469727,16.229999542236328,16.639999389648438,8100800.0,-0.024720428602236555,1.530607001891772,0.09722189108498608,36.63157949685372,38.92026138100523,2.658623303127033,3.4421062666277678,3.8067730048617,5.043652390130649,9.347212809797684,0.7600002288818359,-0.604885782000455,-3.1450002670288058,-6.110027934943272,-0.17997259911433972,-4.627514100986037,-1.6624864330715745,3.307098899072688,9.798271843806443,-28.51804270219124,1.4825138339572321,11,1.7950000762939418,2.715000152587887,3.335000038146969,3.8050003051757777,-0.46999931335449574,0,-0.06276403023579302,-1.0697691439318582,16.989999771118164,1.1728386631141337,17.399999618530273,-2.526306279174823,18.989999771118164,-0.06276403023579302
6863,2011-11-22,15.899999618530273,16.739999771118164,15.84000015258789,16.600000381469727,5808400.0,-0.040434525566299784,-1.195121837754352,10.000054495913314,34.31953007759937,37.78383968685506,2.803553452134768,3.9092929846897775,4.3985358120607785,5.651266278762201,10.607225017375658,0.8999996185302734,-0.9319099030167948,-3.5590003013610847,-6.908771039318324,-0.20922956340384502,-5.233885670339703,-1.8841149323824666,3.466505108134154,1.5830997795225183,-38.600595737770476,1.674885368978619,11,2.0400009155273438,3.1100006103515625,4.347499847412109,4.175000190734863,0.31999969482421875,1,-0.027043985019995498,1.530607001891772,16.569999694824222,-1.0697691439318582,16.989999771118164,1.1728386631141337,17.399999618530273,-0.027043985019995498
6864,2011-11-23,14.539999961853027,15.8100004196167,14.350000381469727,15.720000267028807,10478900.0,-0.08553457165447143,1.1470579160542584,1.6857128843984477,20.436515914577683,35.52575972808144,3.7628816987069342,4.985399294913218,5.6309662672954985,6.94640559279032,12.427270672035243,1.5499992370605469,-1.2175670495039057,-4.57649998664856,-8.454135077432966,-0.6988648958641548,-6.515317532040765,-2.6376824412563558,4.2622640329591555,4.086012816563499,-31.209136020356137,1.9388175453922032,11,2.5799999237060547,3.7250003814697266,5.984999656677246,5.364999771118164,2.279999732971195,2,0.12310866344905436,-1.195121837754352,15.899999618530273,1.530607001891772,16.569999694824222,-1.0697691439318582,16.989999771118164,0.12310866344905436
6865,2011-11-25,14.130000114440918,14.8100004196167,14.109999656677244,14.649999618530273,3144500.0,-0.02819806385748147,-1.5000008514942778,0.4406774318688786,7.969445783162669,32.06491523539082,3.7960813676493252,5.085114793221464,5.900522029586021,7.279081873250561,13.977286634817732,0.7000007629394549,-1.5952919023101657,-4.6239998817443855,-8.941281765782747,-0.3067179977060217,-6.782640823763568,-2.4653589397252027,3.870856429969624,0.5405529403972037,-26.03027356511894,2.158640942019182,11,2.8499999046325684,4.014999866485596,6.3949995040893555,5.774999618530273,2.65000057220459,4,0.14720445528559956,1.1470579160542584,14.539999961853027,-1.195121837754352,15.899999618530273,1.530607001891772,16.569999694824222,0.14720445528559956
6866,2011-11-28,14.350000381469727,14.989999771118164,14.119999885559082,14.8100004196167,9099500.0,0.015569728609129196,1.1219541979761138,0.8846163016107942,10.710275337624282,28.62835247717438,3.0468058707451604,4.6349224192273155,5.548765087008107,6.9573435824869705,15.414693947004102,0.869999885559082,-1.8063503311434346,-4.106999588012695,-8.781828424274359,0.5678292482489677,-6.444414006143525,-1.7695851698818643,2.8726847853941564,8.759148222877169,-10.626407199846163,2.337414418130831,11,2.554999828338623,3.794999599456787,6.244999408721924,5.554999351501465,2.9300003051757812,0,0.12822300374039663,-1.5000008514942778,14.130000114440918,1.1470579160542584,14.539999961853027,-1.195121837754352,15.899999618530273,0.12822300374039663
6867,2011-11-29,14.510000228881836,14.699999809265135,14.079999923706055,14.130000114440918,9890600.0,0.011149814854271245,-1.5833301875358796,-0.8260871368004229,12.556575852583592,25.639550729584176,2.3536117765101743,4.276773692581667,5.271625426393786,6.703327137355824,16.825981087721033,0.6199998855590803,-1.9498170578806864,-3.68199977874756,-8.62696674258525,1.2629671850901296,-6.154483260666407,-1.2095162968287152,2.0901478359447196,16.16542593391969,3.526944550804423,2.4724834819188453,11,2.344999313354492,3.619999885559082,6.112499237060547,5.3949995040893555,2.6399993896484375,1,0.10130939284401186,1.1219541979761138,14.350000381469727,-1.5000008514942778,14.130000114440918,1.1470579160542584,14.539999961853027,0.10130939284401186
6868,2011-11-30,16.309999465942386,16.360000610351562,15.100000381469727,15.100000381469727,11139700.0,0.12405232313350978,-1.0826465822178164,3.1842071580764992,31.872944717617486,25.04551595049146,0.05455869187628082,2.378180425414893,3.3736321285176345,4.826647634478785,17.3086031983014,1.8500003814697266,-2.1094107368709665,-1.7420004844665478,-6.735839160079909,3.2518381911468133,-4.238919822273228,0.7549188533401328,-2.2299995422363317,97.80696801092893,80.97700243628732,2.49691933780668,11,0.23000049591064098,1.8200006484985316,4.490000247955319,3.595000267028805,1.5,2,-0.012875480769399705,-1.5833301875358796,14.510000228881836,1.1219541979761138,14.350000381469727,-1.5000008514942778,14.130000114440918,-0.012875480769399705
6869,2011-12-01,16.15999984741211,16.520000457763672,16.0,16.200000762939453,8162300.0,-0.009196788684358803,-1.8888865341414827,-0.033058632887128916,33.29519727960637,24.819432436627856,-0.2671915121432118,2.4224023284845586,3.4105909676247776,4.923544367288194,17.595805819174586,0.5200004577636719,-2.3150806948737603,-1.7460000991821296,-6.783837518115163,3.291837319750906,-4.264918808648648,0.772918610284389,-2.0799999237060547,85.24587985425983,64.2574978304971,2.5189187094665177,12,-0.21500015258788885,1.9700002670288086,4.639999866485596,3.744999885559082,1.8199996948242188,3,0.0037128382740665433,-1.0826465822178164,16.309999465942386,-1.5833301875358796,14.510000228881836,1.1219541979761138,14.350000381469727,0.0037128382740665433
6870,2011-12-02,16.350000381469727,16.770000457763672,16.299999237060547,16.389999389648438,6996000.0,0.01175745890171176,-5.714240950395771,0.9999523173755483,29.24757657980055,24.115515671047298,-0.6948708038068165,2.0085314848719946,3.159329893601047,4.678132588719414,18.480999739408144,0.6100006103515625,-2.5277146445831775,-1.3484995841979988,-6.277153747910159,3.5801545795141614,-3.812826666054079,1.1158274976580813,-2.172400436401368,84.38661736395963,61.84722554980715,2.4643270818560796,12,-0.8850002288818359,1.7799997329711914,4.4499993324279785,3.554999351501465,1.6800003051757812,4,0.028746134702673842,-1.8888865341414827,16.15999984741211,-1.0826465822178164,16.309999465942386,-1.5833301875358796,14.510000228881836,0.028746134702673842
6871,2011-12-05,16.379999160766598,16.819999694824222,16.25,16.65999984741211,4669700.0,0.001834787681771033,-1.111113858326135,7.00019073959286,30.538168338918894,23.43846998683232,-0.9169219414768488,1.6330234444324354,3.0478133381900108,4.5995196895582176,19.603850789909284,0.5699996948242223,-2.694418866208789,-1.0460007667541547,-5.601374191032878,3.509372657524567,-3.3236874788935147,1.2316859453852054,-2.04685518493652,83.94158500684603,58.782355292041146,2.277686712139361,12,-0.9299993515014595,1.6500005722045934,4.137500762939457,3.5250005722045934,1.6000003814697301,0,0.02442011882619588,-5.714240950395771,16.350000381469727,-1.8888865341414827,16.15999984741211,-1.0826465822178164,16.309999465942386,0.02442011882619588
6872,2011-12-06,16.100000381469727,16.549999237060547,15.989999771118164,16.319999694824222,3806600.0,-0.01709394344582904,-1.5454490283370974,0.7857099066082683,29.161596045692022,22.865366205509282,-0.7941132308106607,1.5830662572209846,3.252320909232875,4.823992466712511,20.847233781164885,0.5599994659423828,-2.7369193580176834,-1.0649995803833008,-5.265297799902687,3.135298639136085,-3.1651486901429955,1.0351495293763922,-1.5679079481201175,58.13955809375941,33.34186956532755,2.1001491097596934,12,-0.6500005722045881,1.9299993515014648,4.359999656677246,3.804999351501465,1.539999008178711,1,0.07329194268429351,-1.111113858326135,16.379999160766598,-5.714240950395771,16.350000381469727,-1.8888865341414827,16.15999984741211,0.07329194268429351
6873,2011-12-07,15.850000381469727,16.149999618530273,15.43000030517578,15.970000267028807,8543700.0,-0.015527949942643282,2.0000059604820115,0.5454557276991066,30.226695925502867,23.953163984500968,-0.6168163062668057,1.4938085173154363,3.422045827367068,5.023634244932509,22.438099184911806,0.719999313354494,-2.7703003138689173,-1.050999641418457,-4.846176227694016,2.7441769448571023,-2.9485879345562367,0.8465886517193226,-1.1348753672021488,30.215846094736275,3.1445529974924717,1.8975882931377797,12,-0.40000057220458807,2.179999351501465,4.56749963760376,4.054999351501465,2.440000534057617,2,0.08201887733582502,-1.5454490283370974,16.100000381469727,-1.111113858326135,16.379999160766598,-5.714240950395771,16.350000381469727,0.08201887733582502
6874,2011-12-08,15.270000457763672,15.899999618530273,15.229999542236328,15.729999542236328,3682600.0,-0.03659305424270742,-1.4814775569024712,3.8333293596866156,34.632032904395274,26.91567366463792,0.08674619986309828,1.8247644930820996,3.936909588774146,5.538694038121221,23.88872379337074,0.6700000762939453,-2.8136874239372283,-1.4134995460510247,-5.047753375237043,2.2207542831349922,-3.2306264606440322,0.40362736854198467,-0.38648546905156245,2.5157806093438424,-26.09184693476685,1.8171269145930087,12,0.17999935150146662,2.7599992752075195,4.977499485015869,4.6349992752075195,3.8099994659423793,3,0.16633915730417104,2.0000059604820115,15.850000381469727,-1.5454490283370974,16.100000381469727,-1.111113858326135,16.379999160766598,0.16633915730417104
6875,2011-12-09,15.489999771118164,15.619999885559082,15.0,15.3100004196167,3011600.0,0.014407289244227739,1.8181839856255133,-0.3913037168493855,38.872396884963884,30.04479828100899,0.08934623175124834,1.393464944143247,3.677488385212868,5.243037903063488,25.04826426087211,0.619999885559082,-2.767874220915152,-1.0140002250671394,-4.501538344403219,2.4735378942689383,-2.757769284735179,0.7297688346009004,1.3299999237060582,26.923068861585104,-4.794442758507913,1.743769059668039,12,-0.03999996185302557,2.5399999618530273,4.6875,4.414999961853027,3.739999771118164,4,0.16074885783800252,-1.4814775569024712,15.270000457763672,2.0000059604820115,15.850000381469727,-1.5454490283370974,16.100000381469727,0.16074885783800252
6876,2011-12-12,14.989999771118164,15.220000267028807,14.81999969482422,15.199999809265135,3579200.0,-0.032278890083153766,2.1999923706345896,-1.1666710818414359,38.41641584923768,32.91811383619278,0.7707275155895807,1.5989785489019646,4.167872542619648,5.6785549759402905,26.310394213007715,0.6700000762939435,-2.452453894334809,-1.2750001907348647,-4.4623732214002345,1.912372839930505,-2.8686867060675496,0.3186863245978202,1.7935999298095737,9.826596605579951,-23.644725561942714,1.593686515332685,12,0.8299999237060582,3.0399999618530273,5.1875,4.914999961853027,6.399999618530277,0,0.202801932084391,1.8181839856255133,15.489999771118164,-1.4814775569024712,15.270000457763672,2.0000059604820115,15.850000381469727,0.202801932084391
6877,2011-12-13,14.079999923706055,15.270000457763672,13.979999542236328,15.09000015258789,6765200.0,-0.06070712883968432,-1.1322311704648094,4.80952402577649,37.11047580813141,33.50006173513877,1.8029128751544725,2.195455754061701,5.089721932960991,6.449466920773752,27.816790118695987,1.2900009155273438,-1.999920072557856,-1.914500045776368,-4.858435612627144,1.029435521074408,-3.386467829201756,-0.44253226235098,2.6250557769775433,4.608312348104298,-31.53772858574291,1.4719677834253884,12,1.3199996948242205,3.8199996948242188,6.097499847412109,5.824999809265137,7.210000991821289,1,0.2769886107715076,2.1999923706345896,14.989999771118164,1.8181839856255133,15.489999771118164,-1.4814775569024712,15.270000457763672,0.2769886107715076
6878,2011-12-14,14.039999961853027,14.369999885559082,13.720000267028807,14.079999923706055,4937500.0,-0.002840906397000853,1.0967733500277699,0.039603913651891955,45.64459623494431,34.87221717462076,1.661807710344494,1.9005102980351438,5.102665416683209,6.357037259008408,29.3043099153111,0.6499996185302752,-1.587341793219288,-1.6799999713897709,-4.233857467074266,0.8738575242947242,-2.9569287192320175,-0.4030712235475242,2.5015523693237327,14.678889450302904,-24.468220060402473,1.276928747842247,12,1.2300000190734863,3.6200003623962402,6.137499809265137,5.864999771118164,7.519999504089359,2,0.25641021635161554,-1.1322311704648094,14.079999923706055,2.1999923706345896,14.989999771118164,1.8181839856255133,15.489999771118164,0.25641021635161554
6879,2011-12-15,14.289999961853027,14.93000030517578,14.220000267028807,14.670000076293945,4359700.0,0.017806267854647784,-1.7307719817554408,9.500011920940324,51.433691388725094,37.33734104227904,1.250115675363963,1.349535601926119,4.789915357692159,5.966094646570852,30.59533119183949,0.8900003433227521,-1.1812782668153794,-1.1949999809265144,-3.309008126226157,0.9190081643731265,-2.2520040535763357,-0.13799590827669306,2.025828204191896,29.999989961321035,-13.451000139407917,1.0570040726498207,12,0.9800000190734863,2.820000171661377,5.887499809265137,5.614999771118164,7.4800004959106445,3,0.2799160926768558,1.0967733500277699,14.039999961853027,-1.1322311704648094,14.079999923706055,2.1999923706345896,14.989999771118164,0.2799160926768558
6880,2011-12-16,14.369999885559082,14.779999732971193,14.34000015258789,14.380000114440918,6169100.0,0.005598315179818902,-11.571471389645827,0.026316383868854765,50.183819114488166,39.52019112845341,0.9607492321721818,1.0866076395151012,4.647123597404892,5.7585568566014835,30.879235624233626,0.48999977111816584,-1.1048372183176483,-0.9635000705719001,-2.92871606420524,1.0017159230614396,-1.9461080673885682,0.019107926244769757,1.7381620485645506,41.935454099660866,-5.65993993964176,0.9826079968166697,12,0.7649998664855957,2.510000705718994,6.09999942779541,5.534999847412109,7.250000953674316,4,0.327766184805625,-1.7307719817554408,14.289999961853027,1.0967733500277699,14.039999961853027,-1.1322311704648094,14.079999923706055,0.327766184805625
6881,2011-12-19,14.739999771118164,14.859999656677244,14.399999618530273,14.489999771118164,8226100.0,0.02574807853206096,-1.1395335426979567,-24.99942780850658,52.035395690739215,42.06172442234754,0.3728612173514083,0.5685504543332058,4.223784283430529,5.270657796525896,30.970679776616517,0.4899997711181623,-1.0366383598153188,-0.4810001850128174,-2.299037117375253,1.337036747349618,-1.3900186511940333,0.42801828116840035,1.1771092296378818,65.80641152087658,13.647290770950477,0.9090184661812176,12,0.19500017166137695,2.065000057220459,5.982499599456787,5.164999961853027,7.260000228881836,0,0.30461328635268736,-11.571471389645827,14.369999885559082,-1.7307719817554408,14.289999961853027,1.0967733500277699,14.039999961853027,0.30461328635268736
6882,2011-12-20,15.529999732971193,15.579999923706055,14.979999542236328,15.0,5916300.0,0.053595656317510176,-1.1052621011930954,2.1199989318847727,41.59482417541534,43.324849783448926,-0.5660192448293397,-0.31975247536473006,3.3746627023634392,4.369987647728307,30.415467100954586,0.8400001525878906,-0.9359116763209485,0.3609997749328624,-1.3509752271208963,2.072974776986621,-0.49498772609401875,1.2169872759597418,0.21134056908667276,97.31181720623631,48.82310681833387,0.8559875010268795,12,-0.7199997901916522,1.2550005912780744,5.192499637603758,4.374999999999998,6.230000495910646,1,0.3773341762676332,-1.1395335426979567,14.739999771118164,-11.571471389645827,14.369999885559082,-1.7307719817554408,14.289999961853027,0.3773341762676332
6883,2011-12-21,15.470000267028807,15.520000457763672,15.029999732971193,15.40999984741211,4136500.0,-0.0038634556969762146,5.124978393424426,0.11320839593698176,42.41758098954582,44.189910681798985,-0.6320591920669489,-0.3094867662864864,3.3623411056581514,4.322794294739312,29.635745890580523,0.5,-0.8616594954188503,0.3225002765655507,-1.3613907779569328,2.0063913310880324,-0.519445250695691,1.1644458038267924,0.10999965667724787,91.91178790838822,46.0867822271389,0.841945527261241,12,-0.8000001907348615,1.240000247955324,5.252499103546144,4.434999465942385,6.109999656677244,2,0.376212058696773,-1.1052621011930954,15.529999732971193,-1.1395335426979567,14.739999771118164,-11.571471389645827,14.369999885559082,0.376212058696773
6884,2011-12-22,16.329999923706055,16.399999618530273,15.4399995803833,15.4399995803833,3566400.0,0.05559144420379636,-1.1573026243178284,14.833235317492294,49.80842456886393,45.40502486889899,-1.4817022951702636,-1.084090136801903,2.4124098549630943,3.3826668103402966,27.8240159521563,0.9600000381469727,-0.7276389512510679,1.0929999351501465,-0.644367581090286,2.830367451390577,0.22431617702993023,1.9616836932703627,-2.609999656677248,96.60195568098382,53.355694860729145,0.8686837581202154,12,-1.2699999809265137,0.3449997901916504,4.437499523162842,3.5749998092651367,5.4999999999999964,3,0.3202694162076516,5.124978393424426,15.470000267028807,-1.1052621011930954,15.529999732971193,-1.1395335426979567,14.739999771118164,0.3202694162076516
6885,2011-12-23,16.209999084472653,16.510000228881836,16.040000915527347,16.40999984741211,2035200.0,-0.007348489883285181,1.3499876022811625,-0.224719871671923,48.3992452499454,46.514228135644295,-1.3955902464870533,-0.8435188377734146,2.416341529335316,3.4090531877513293,25.7794773104239,0.46999931335448863,-0.5939737986011746,0.8689991474151579,-0.8381114736366975,2.5761097684670133,0.015443836889229345,1.7225544579410847,-2.4363988304138164,85.78194039672823,45.713613797049064,0.8535553105259275,12,-1.0949988365173304,0.1500010490417516,4.557500362396244,3.6950006484985387,6.620000839233398,4,0.3429982533815732,-1.1573026243178284,16.329999923706055,5.124978393424426,15.470000267028807,-1.1052621011930954,15.529999732971193,0.3429982533815732
6886,2011-12-27,16.190000534057614,16.299999237060547,16.010000228881836,16.059999465942386,1641400.0,-0.0012337169367391265,-1.5217355248536315,-0.6500028610119882,50.891091090864215,48.04540761150349,-1.3270211229206765,-0.7152767972088423,2.2863746739137767,3.3663048906878537,23.824762740300162,0.28999900817871094,-0.4758728647011541,0.7570005893707243,-0.9233514139070813,2.4373525926485318,-0.08317541226817937,1.597176591009628,-2.3069442810058582,79.08499665279142,39.596393180608956,0.8401760016389037,12,-1.0750002861022914,-0.42500066757201793,3.752499103546146,3.7149991989135778,7.489999771118168,1,0.3353922252042627,1.3499876022811625,16.209999084472653,-1.1573026243178284,16.329999923706055,5.124978393424426,15.470000267028807,0.3353922252042627
6887,2011-12-28,15.979999542236328,16.40999984741211,15.920000076293945,16.170000076293945,2653600.0,-0.012971030567881847,-2.1612942920955645,-1.4615305613428422,51.297397248696264,48.673496613031496,-0.9154292637456631,-0.4105495950070832,2.378274051778913,3.537567634994918,21.705078360482055,0.48999977111816406,-0.41488635676904906,0.4734996318817135,-1.1649369622144548,2.1119362259778818,-0.34571866516636973,1.2927179289297985,-1.9918655301513688,64.18915479353275,22.555708581357706,0.8192182970480844,12,-0.6149992942810059,-0.6949992179870605,3.747500419616699,3.9250001907348633,7.4600009918212855,2,0.37672094056400707,-1.5217355248536315,16.190000534057614,1.3499876022811625,16.209999084472653,-1.1573026243178284,16.329999923706055,0.37672094056400707
6888,2011-12-29,16.100000381469727,16.219999313354492,15.970000267028807,16.040000915527347,1955300.0,0.007509439466266921,-1.4999809265864046,-0.3157857752346347,59.12087981186412,49.527628660046936,-0.7962202185481555,-0.5766551057844218,2.1172092232002555,3.3997307054037336,21.115433901890384,0.24999904632568537,-0.30444909462771186,0.6040004253387448,-1.0153353734418609,2.2233362241193504,-0.20566747405155894,1.4136683247290485,-2.0109917207128927,61.682280474555185,14.476917782891448,0.8096678993903033,12,-0.6750001907348633,-0.8300004005432129,2.72499942779541,3.7499990463256836,7.590000152587887,3,0.3515527772239362,-2.1612942920955645,15.979999542236328,-1.5217355248536315,16.190000534057614,1.3499876022811625,16.209999084472653,0.3515527772239362
6889,2011-12-30,16.219999313354492,16.389999389648438,16.040000915527347,16.040000915527347,1937700.0,0.007453349629909178,-2.88890654968169,3.0000000000001186,58.20224415697525,50.418564775878835,-0.6857746682451751,-0.7293212339069317,1.889771605082423,3.2442098253311116,20.567005239141505,0.3499984741210902,-0.09547981483956569,0.720999383926392,-0.9037292091559657,2.3457279770087514,-0.09136491261478596,1.5333636804675717,-2.034150989872659,50.847315165034104,1.031914616185837,0.8123642965411795,12,-0.7649993896484375,-0.9499993324279785,2.2550010681152344,3.435000419616699,8.06000137329102,4,0.33045627849925263,-1.4999809265864046,16.100000381469727,-2.1612942920955645,15.979999542236328,-1.5217355248536315,16.190000534057614,0.33045627849925263
6890,2012-01-03,16.819999694824222,17.219999313354492,16.629999160766598,16.899999618530273,4603100.0,0.03699139376508653,-1.5652125237899523,-0.44444797660297086,70.10989264350181,52.426842215074686,-1.0076612514770087,-1.3621428303416874,1.191925117131973,2.6158076299680566,20.451279823494453,1.0,0.0678784743754548,1.2974997997283975,-0.39138478382471575,2.9863843832815107,0.45305750795183997,2.141942091504953,-2.5411852951263896,69.23078051686271,13.763989655693834,0.8444422917765563,1,-0.7200002670288121,-1.349999904632572,0.8725004196166957,2.090000152587887,7.729999542236328,1,0.2978597098562068,-2.88890654968169,16.219999313354492,-1.4999809265864046,16.100000381469727,-2.1612942920955645,15.979999542236328,0.2978597098562068
6891,2012-01-04,16.780000686645508,16.860000610351562,16.559999465942386,16.680000305175778,2746000.0,-0.0023780623605493822,1.30769907933827,-1.2500059604702618,86.68480894629812,57.436840522950554,-0.7239920678045806,-1.3603880041985033,1.1235363718309515,2.599101056025628,20.346004240265973,0.30000114440917613,0.18851877494359925,1.237500715255738,-0.5028305349899362,2.977831965501414,0.3673350901329009,2.107666340378575,-2.3247151921282754,66.15393192815453,4.078161953414124,0.8701656251228379,1,-0.655001163482666,-1.3100008964538574,0.7824993133544922,2.0099987983703578,6.679998397827148,2,0.3605482115310925,-1.5652125237899523,16.819999694824222,-2.88890654968169,16.219999313354492,-1.4999809265864046,16.100000381469727,0.3605482115310925
6892,2012-01-05,17.280000686645508,17.329999923706055,16.479999542236328,16.639999389648438,4667500.0,0.029797376611428117,1.2972990388506416,6.399988555951631,89.13045831900313,62.62716022622359,-1.0612507957521728,-1.8629679986451961,0.4877755666157988,2.043928917988847,20.22623175449493,0.8500003814697266,0.3419926446602801,1.678500699996949,-0.21470366131483232,3.571705061308732,0.7318985193410583,2.6251028806528396,-2.658832362998039,96.32358458216783,27.0853493270306,0.9466021806558913,1,-0.8950009346008301,-1.7550005912780762,0.24499940872192383,1.5099987983703578,6.349998474121094,3,0.37037033357738114,1.30769907933827,16.780000686645508,-1.5652125237899523,16.819999694824222,-2.88890654968169,16.219999313354492,0.37037033357738114
6893,2012-01-06,17.149999618530273,17.350000381469727,16.549999237060547,16.600000381469727,4999100.0,-0.007523209661426833,-1.4615362043264435,0.8593720663398352,85.57213942150855,66.60090632096187,-0.7463692695896427,-1.7186992245942392,0.5057530689596881,2.1008359304663387,19.748118299211548,0.8000011444091797,0.46990332911490285,1.4834996700286869,-0.5310085940094957,3.4980079340668695,0.47624553800959646,2.4907538020477773,-2.3121247668781173,84.73275996371665,10.096119604793799,1.007254132019091,1,-0.5149993896484375,-1.6149992942810059,0.3425002098083496,1.625,6.829999923706055,4,0.36676390993799823,1.2972990388506416,17.280000686645508,1.30769907933827,16.780000686645508,-1.5652125237899523,16.819999694824222,0.36676390993799823
6894,2012-01-09,17.809999465942386,17.93000030517578,17.129999160766598,17.180000305175778,8397300.0,0.03848395697332818,-1.1917796049967093,1.1454546085074933,87.39130443796535,70.93335734185298,-1.3123623294826885,-2.296388994759912,-0.2728387679589517,1.3970239736563492,19.310734433000725,0.8000011444091832,0.6330946047328574,2.0164995670318646,-0.20262569590906665,4.235624829972794,0.9069369355614008,3.1260621985023285,-2.720912061308473,91.7240844073676,12.415972955066678,1.1095626314704647,1,-0.8849992752075231,-1.9849991798400914,-0.4749994277954137,0.9650001525878871,6.430000305175778,0,0.33015167009743074,-1.4615362043264435,17.149999618530273,1.2972990388506416,17.280000686645508,1.30769907933827,16.780000686645508,0.33015167009743074
6895,2012-01-10,17.979999542236328,18.18000030517578,17.639999389648438,18.09000015258789,4128700.0,0.00954520389621738,2.7241324879640105,-0.1746043760085478,86.8181824093022,74.92525637723497,-1.3464808505357055,-2.392968555274477,-0.5615781413518093,1.1855119065772115,18.78231020564437,0.5400009155273438,0.8158488526640859,2.061999654769897,-0.35592110705238866,4.479920416592181,0.8530392738587551,3.270960035681039,-2.5500025895373906,88.23525451873128,6.921048280924666,1.208960380911142,1,-0.9299993515014648,-2.029999256134033,-0.9424996376037598,0.7950000762939453,7.2399997711181605,1,0.3503893940380822,-1.1917796049967093,17.809999465942386,-1.4615362043264435,17.149999618530273,1.2972990388506416,17.280000686645508,0.3503893940380822
6896,2012-01-11,18.030000686645508,18.11000061035156,17.440000534057614,17.889999389648438,2913300.0,0.002780931350511162,3.4666501363750126,-1.272732001664586,84.15301101754147,78.57588012932888,-1.238244566746431,-2.3226252457700127,-0.6970464348499767,1.1248443647177986,18.011813174197417,0.6700000762939453,0.907287984470063,1.96000075340271,-0.5908464425454696,4.5108479493508895,0.6845771554286202,3.2354243513767997,-2.2150032645998117,91.17649698751248,11.394887465504127,1.2754235979740896,1,-0.9550004005432129,-2.080000400543213,-1.2325005531311035,0.7449989318847656,6.829999923706051,2,0.36161942884695986,2.7241324879640105,17.979999542236328,-1.1917796049967093,17.809999465942386,-1.4615362043264435,17.149999618530273,0.36161942884695986
6897,2012-01-12,17.979999542236328,18.149999618530273,17.65999984741211,18.13999938964844,2556800.0,-0.0027732192182452486,4.444432670707413,-1.1428454653206612,84.38352835742116,81.38284107883521,-0.9775035251307145,-2.071681196707784,-0.7193813558065187,1.173999035524428,16.7086487118942,0.48999977111816406,1.0259411879591056,1.714999628067016,-0.7911990177452068,4.221198273879237,0.4619003051609063,2.9680989509731255,-1.8339017165524183,87.73002258392914,9.09107440055405,1.2530993229061105,1,-0.8699989318847656,-2.029999256134033,-1.239999771118164,0.7950000762939453,6.800001144409183,3,0.3047830746248581,3.4666501363750126,18.030000686645508,2.7241324879640105,17.979999542236328,-1.1917796049967093,17.809999465942386,0.3047830746248581
6898,2012-01-13,17.639999389648438,17.889999389648438,17.5,17.81999969482422,2750000.0,-0.0189099088567386,1.4374985098824595,1.125002980235056,70.92648914731842,82.79664607776223,-0.44262885758013937,-1.5264094100623176,-0.43459300515536725,1.5058978787816955,15.105503083128436,0.4799995422363281,1.1328751414978235,1.1949995040893562,-1.150293624219561,3.540292632398275,0.02235293993489762,2.3676460682438147,-1.209155216835665,48.571397431076846,-26.647153829314433,1.1726465641544592,1,-0.3099994659423828,-1.6899991035461426,-0.8999996185302734,1.135000228881836,7.210000991821293,4,0.33956915977181024,4.444432670707413,17.979999542236328,3.4666501363750126,18.030000686645508,2.7241324879640105,17.979999542236328,0.33956915977181024
6899,2012-01-17,18.290000915527344,18.43000030517578,17.93000030517578,17.989999771118164,4496700.0,0.03684816033839211,-1.3809519484471007,-1.6666701987877761,78.41529712918263,83.71946879839344,-0.8583905097610334,-1.961966944856158,-1.1324244464334896,0.8366430714583863,14.253762323319888,0.7900009155273438,1.282239054646638,1.6450009822845466,-0.6068708974019685,3.89687286197106,0.5190650424412908,2.770936922127804,-1.6142748841837502,85.85864424086549,11.48156244970663,1.125935939843257,1,-0.8350009918212891,-2.215000629425049,-1.5500011444091797,0.4849987030029297,7.269998550415043,1,0.31109887052430074,1.4374985098824595,17.639999389648438,4.444432670707413,17.979999542236328,3.4666501363750126,18.030000686645508,0.31109887052430074
6900,2012-01-18,19.07999992370605,19.26000022888184,18.34000015258789,18.38999938964844,5356300.0,0.04319294525064987,-1.3291170413364102,2.299993006415001,82.61847293418835,83.2676536859368,-1.4461759707826936,-2.5096851205229704,-2.0078375121780603,0.031629479725648224,13.602363674270196,0.9699993133544957,1.4152578891961927,2.1994999885559032,-0.03568740689005523,4.4346873840018635,1.0819062908329222,3.3170936862788825,-2.123590008549307,90.10987168362286,15.653803839064324,1.11759369772298,1,-1.210000038146969,-2.589999675750729,-2.340000152587887,-0.3050003051757777,6.780000686645508,2,0.27044024465645,-1.3809519484471007,18.290000915527344,1.4374985098824595,17.639999389648438,4.444432670707413,17.979999542236328,0.27044024465645
6901,2012-01-19,19.229999542236328,19.5,18.90999984741211,19.290000915527344,9521600.0,0.007861615258389465,1.4583363135684142,-0.08695844471042966,87.1853313197796,83.05152846380085,-1.3545399405003629,-2.430680229717929,-2.286145665040806,-0.12324429272962334,13.07653635825401,0.5900001525878906,1.5674074604937616,2.124999618530275,-0.10690777177908117,4.356907008839631,1.009045923375595,3.240953313684953,-1.8589433706090652,86.4999771118164,10.301340116604493,1.1159536951546782,1,-1.2049999237060547,-2.619999408721924,-2.489999771118164,-0.4549999237060547,7.370000839233402,3,0.3114924552110292,-1.3291170413364102,19.07999992370605,-1.3809519484471007,18.290000915527344,1.4374985098824595,17.639999389648438,0.3114924552110292
6902,2012-01-20,21.38999938964844,21.489999771118164,20.170000076293945,20.36000061035156,15864900.0,0.1123244877186782,1.1463417659883945,-17.16625341725487,91.26363151343755,83.68391647401518,-3.20753217911923,-4.352298461628752,-4.535558756728928,-2.2824733625244953,13.777775812104794,2.260000228881836,1.6778560068065431,3.9919994831085255,1.1700809357235435,6.813918030493507,2.5810402094160345,5.4029587568010164,-3.5931544523466314,97.49372463142527,18.65504047563023,1.4109592736924914,1,-2.0799999237060582,-3.7849993705749547,-4.464999675750736,-2.6149997711181676,5.5,4,0.16222540064131108,1.4583363135684142,19.229999542236328,-1.3291170413364102,19.07999992370605,-1.3809519484471007,18.290000915527344,0.16222540064131108
6903,2012-01-23,21.290000915527344,21.63999938964844,21.0,21.190000534057614,5476300.0,-0.004675010611243424,-1.6666560703173887,0.0970878640632898,89.67136598669742,83.93725664609651,-2.7474389485606032,-3.9989524077916805,-4.521853803067916,-2.1968078748492204,14.542451308904925,0.639999389648441,1.7546631420060237,3.6010009765624993,0.4366540584952858,6.765347894629713,2.018827517528891,5.183174435596108,-2.7545250114622633,90.5660765366241,7.848489462195403,1.5821734590336067,1,-1.7500009536743164,-3.6100010871887207,-4.64000129699707,-2.5650014877319336,5.679998397827145,0,0.1639267083625544,1.1463417659883945,21.38999938964844,1.4583363135684142,19.229999542236328,-1.3291170413364102,19.07999992370605,0.1639267083625544
6904,2012-01-24,21.559999465942386,21.59000015258789,21.0,21.200000762939453,3725800.0,0.012681941700534383,1.8095240257764498,3.5999732972209113,89.10891244922776,84.19178220608823,-2.7150792732703053,-4.065482139308461,-4.828108445905219,-2.480513270329393,16.28797786994384,0.5900001525878906,1.7851276800060454,3.6094995498657276,0.07523730210534652,7.143761797626109,1.842368425985537,5.376630673745918,-2.4036188647606345,97.57575932722597,12.608878858769472,1.7671311238801903,1,-2.019999504089359,-3.6299996376037633,-5.094999313354496,-2.9649996757507395,5.810001373291012,1,0.15259744884152004,-1.6666560703173887,21.290000915527344,1.1463417659883945,21.38999938964844,1.4583363135684142,19.229999542236328,0.15259744884152004
6905,2012-01-25,21.770000457763672,22.450000762939453,21.43000030517578,22.26000022888184,6620800.0,0.009740305984377029,1.3448263766330286,-1.361115379113394,90.04814293783663,84.84679686389883,-2.6048605197240917,-4.044972228247161,-5.055264315453265,-2.6996263240813043,18.381661063724792,1.0200004577636719,1.8728969187506088,3.5415004730224595,-0.27938000556440556,7.362380951609325,1.631060233729027,5.451940712315892,-2.1168960988885814,80.79095679910344,-6.284828609943773,1.9104402392934323,1,-1.7950000762939453,-3.375,-5.580000400543213,-3.175000667572025,5.689998626708984,2,0.17409273902091793,1.8095240257764498,21.559999465942386,-1.6666560703173887,21.290000915527344,1.1463417659883945,21.38999938964844,0.17409273902091793
6906,2012-01-26,21.6200008392334,22.25,21.46999931335449,22.01000022888184,5492100.0,-0.006890198225824151,-1.2608635559486823,0.7959174935091743,86.90475649844586,85.12693332401268,-2.1144196635002963,-3.6546904796641932,-4.946760462514291,-2.5643340031460795,20.56011397315175,0.7800006866455114,1.890173566545915,3.1200008392333984,-0.8593778247818449,7.099379503248642,1.1303115072257768,5.10969017124102,-1.4075171995454347,63.59650553758354,-21.387913226019407,1.9896893320076219,1,-1.6450004577636719,-3.195000648498535,-5.6125006675720215,-3.0250010490417516,4.44999885559082,3,0.19611469040389284,1.3448263766330286,21.770000457763672,1.8095240257764498,21.559999465942386,-1.6666560703173887,21.290000915527344,0.19611469040389284
6907,2012-01-27,22.0,22.280000686645508,21.209999084472656,21.450000762939453,4620900.0,0.017576278724144467,-1.0776677814443223,-1.410256661058714,89.55955175745238,87.19727361402758,-2.083294394498136,-3.7529791498275777,-5.355668678175583,-2.9362228151586187,22.82991411114618,1.0700016021728516,1.9326019302156432,3.198999977111818,-0.8870735863213923,7.285073540545028,1.1559631953952128,5.242036758828423,-1.3400129356617398,68.96548095414737,-15.38773016369251,2.0430367817166055,1,-1.8099994659423828,-3.2849998474121094,-6.130000114440918,-3.405000209808353,3.3799991607666016,4,0.20909092643044236,-1.2608635559486823,21.6200008392334,1.3448263766330286,21.770000457763672,1.8095240257764498,21.559999465942386,0.20909092643044236
6908,2012-01-30,21.76000022888184,21.96999931335449,21.399999618530273,21.75,5214100.0,-0.010909080505370983,1.6511712494954651,0.018182259552368452,84.5884535575565,87.88317988384688,-1.3381315591758742,-3.2329604556537994,-5.1492523687068505,-2.6843164312115704,25.222377069032873,0.6000003814697266,2.0300611923698675,2.676000213623052,-1.4064265615602807,6.758426988806384,0.6347868260313838,4.71721360121472,-0.7420104248233415,52.41378131009814,-29.726194083070645,2.0412133875916667,1,-1.3649997711181676,-3.0199999809265172,-5.962500095367435,-3.1650004386901927,4.329999923706051,0,0.23575363542311,-1.0776677814443223,22.0,-1.2608635559486823,21.6200008392334,1.3448263766330286,21.770000457763672,0.23575363542311
6909,2012-01-31,21.57999992370605,22.1200008392334,21.40999984741211,22.07999992370605,3770200.0,-0.008272072761142502,1.4482715529714782,-49.9988556169954,81.46853858063224,87.75540940011842,-0.7178569298938378,-2.7729856431235866,-4.988211055773277,-2.5072267607039116,27.969703406688485,0.7100009918212891,2.147606099030071,2.2279998779296832,-1.7655613866244302,6.221561142483795,0.2312192456526283,4.224780510206738,-0.3700008392333949,29.838736967750183,-49.40156610253078,1.996780632277056,1,-0.8999996185302699,-2.634999752044674,-5.889999628067013,-2.9850001335144043,5.190000534057621,1,0.24976827658499756,1.6511712494954651,21.76000022888184,-1.0776677814443223,22.0,-1.2608635559486823,21.6200008392334,0.24976827658499756
6910,2012-02-01,21.82999992370605,21.989999771118164,21.36000061035156,21.75,6298800.0,0.01158480078238422,2.1499988079059853,-0.15999984741210227,82.09459807770119,87.18977237322082,-0.5998244832177129,-2.770446545850742,-5.2033976200563465,-2.761267948265285,30.15327907037022,0.6299991607666051,2.3983657674179035,2.2274998664855907,-1.7256461818749926,6.180645914846174,0.2509268423053008,4.204072890665881,0.620000839233402,57.943916903896174,-18.969176440646173,1.9765730241802917,2,-0.5199995040893519,-2.644999504089352,-5.962500095367428,-3.2350001335144043,5.079999923706058,2,0.2537792457576349,1.4482715529714782,21.57999992370605,1.6511712494954651,21.76000022888184,-1.0776677814443223,22.0,0.2537792457576349
6911,2012-02-02,22.82999992370605,23.29999923706055,22.07999992370605,22.21999931335449,7479900.0,0.045808520544888376,-1.741573370823134,7.625014901175743,85.29841689994903,86.52697074949988,-1.1571482160571271,-3.47196568243211,-6.143028776609608,-3.747559850003281,32.773778709361025,1.4699993133544993,2.608520119499932,2.924999904632564,-1.044624381745848,6.8946241910109745,0.940187761443358,4.90981204782177,-1.4699993133544922,77.51199621815657,1.8859098415380942,1.9848121431892054,2,-0.6800003051757777,-3.220000267028805,-7.092499732971188,-4.235000133514404,3.6200008392333984,3,0.20280329287075194,2.1499988079059853,21.82999992370605,1.4482715529714782,21.57999992370605,1.6511712494954651,21.76000022888184,0.20280329287075194
6912,2012-02-03,23.68000030517578,24.01000022888184,23.06999969482422,23.25,5541300.0,0.03723172949234721,-1.379745429611683,0.7049178277509568,90.9214306464001,86.66586682280018,-1.8418402456471803,-4.024234730847233,-6.9079986318383035,-4.589947271425949,35.1724888615947,1.1800003051757884,2.758630058861545,3.45500030517578,-0.6530690720952528,7.563069682446812,1.4009656165402617,5.509034993811298,-2.3199996948242223,87.54717089774225,8.147769665634698,2.0540346886355163,2,-1.1750001907348633,-3.7150001525878906,-8.240000247955322,-5.085000514984134,3.469999313354492,4,0.10092902697835071,-1.741573370823134,22.82999992370605,2.1499988079059853,21.82999992370605,1.4482715529714782,21.57999992370605,0.10092902697835071
6913,2012-02-06,23.440000534057614,23.6200008392334,23.209999084472656,23.43000030517578,3401100.0,-0.01013512533890093,1.2162206745812865,0.023256329731543696,86.94406703363299,86.42532844328966,-1.4134275977374635,-3.466575508194854,-6.5624045979401515,-4.358182941848568,37.68128328722717,0.470001220703125,2.896161005482611,2.9005004882812457,-1.1793474720522674,6.980348448614759,0.8605765081144909,4.9404244684480005,-1.9739999389648446,78.49057445750299,-0.08798480413187804,2.039923980166756,2,-0.8300008773803675,-3.4500002861022914,-8.115000247955319,-4.845000743865967,4.2899990081787145,0,0.0827644446462461,-1.379745429611683,23.68000030517578,-1.741573370823134,22.82999992370605,2.1499988079059853,21.82999992370605,0.0827644446462461
6914,2012-02-07,23.690000534057614,23.729999542236328,22.899999618530273,23.399999618530273,4664300.0,0.010665528767235255,3.486499025702886,28.99942780851653,85.84761373647713,85.95860297647194,-1.4857559399346165,-3.4292957791462406,-6.657884626738358,-4.630855726995051,39.59137460862634,0.8299999237060547,2.766356531338271,2.8565004348754854,-1.2425691986061551,6.955570068357126,0.8069656181346652,4.906035251616306,-2.122239953613281,87.92453807968089,10.358284898362413,2.0495348167408207,2,-1.0800008773803675,-3.6649999618530202,-8.342500448226925,-5.660000324249264,4.60000038146973,1,0.10130855063004107,1.2162206745812865,23.440000534057614,-1.379745429611683,23.68000030517578,-1.741573370823134,22.82999992370605,0.10130855063004107
6915,2012-02-08,24.28000068664551,24.559999465942386,23.690000534057614,23.690000534057614,4353600.0,0.02490502909612391,-1.9491481589241149,2.034476861961061,86.75402715876827,85.94185527206331,-1.8799686225170547,-3.713509298553088,-7.070105544997908,-5.243042437718618,41.51183819714045,0.8699989318847727,2.676939681133806,3.131500530242924,-1.0123005848163942,7.2753016453022425,1.059599972713265,5.203401087772583,-2.614550520263677,88.70972455727203,11.766520615033883,2.0719005575296587,2,-1.3950014114379918,-3.760001182556156,-8.917500734329227,-6.330000400543216,3.769998550415039,2,0.10255352968287634,3.486499025702886,23.690000534057614,1.2162206745812865,23.440000534057614,-1.379745429611683,23.68000030517578,0.10255352968287634
6916,2012-02-09,24.54999923706055,24.68000030517578,23.82999992370605,24.399999618530273,4780700.0,0.011120203574110477,3.1463255783661244,0.2542365758251735,81.72693331780884,85.07156433432515,-1.8893211976661917,-3.657524106184116,-7.1626143828954625,-5.5294119475844425,43.83752095632252,0.8500003814697301,2.601704037198129,3.075499153137212,-1.061173918522254,7.212172224796678,1.007162617307479,5.143835688966945,-2.7108761127050833,92.69657202434996,17.594732579980075,2.068336535829734,2,-1.5299987792968786,-3.9699993133544957,-8.76499962806702,-6.5999989509582555,4.110000610351559,3,0.09613037408119007,-1.9491481589241149,24.28000068664551,3.486499025702886,23.690000534057614,1.2162206745812865,23.440000534057614,0.09613037408119007
6917,2012-02-10,23.459999084472656,24.36000061035156,23.38999938964844,24.1299991607666,4487900.0,-0.044399192931233844,-1.395066321616871,-4.466678534643791,68.17419691641969,83.2477580408655,-0.6374784252375072,-2.251354163734284,-5.909289023870812,-4.454623029296066,45.99571981374818,1.1599998474121094,2.4740169612969005,1.7114990234375007,-2.16858391055683,5.591581957431831,-0.22854244355966458,3.651540490434666,-1.3936057856515625,31.46063201794193,-39.96311755707636,1.9400414669971648,2,-0.4399986267089844,-2.8799991607666016,-7.66249942779541,-5.509998798370361,4.810001373291016,4,0.1274510569118381,3.1463255783661244,24.54999923706055,-1.9491481589241149,24.28000068664551,3.486499025702886,23.690000534057614,0.1274510569118381
6918,2012-02-13,23.6299991607666,23.989999771118164,23.10000038146973,23.84000015258789,3758900.0,0.007246380346470849,2.4901921185397806,0.31343428045992716,67.63202786614106,81.71036796147759,-0.5747664277924578,-2.0549476056463973,-5.9686492994211875,-4.638680874910484,48.34808591521663,0.889999389648434,2.406553965632966,1.5819991111755378,-1.8631412713376,5.027139493688676,-0.14057108008103114,3.304569302432107,-1.3545173014371343,41.011194417685616,-25.9848427956572,1.7225701912565687,2,-0.6099987030029297,-3.0149993896484375,-7.674999237060547,-5.679998874664307,4.8600006103515625,0,0.14896320705791655,-1.395066321616871,23.459999084472656,3.1463255783661244,24.54999923706055,-1.9491481589241149,24.28000068664551,0.14896320705791655
6919,2012-02-14,23.979999542236328,24.0,23.29999923706055,23.32999992370605,3014600.0,0.014811696737206725,1.0289861482367992,-3.0952216601120957,68.38602081263858,80.18719270980395,-0.6129872211540501,-2.062559323190076,-6.196826016252729,-5.006435015951375,50.29668779296361,0.7000007629394496,2.2930757770461696,1.6474995613098145,-1.4087786549343022,4.703777777553931,0.11936045318775612,3.175638669431873,-1.5121562072391548,55.6961521050248,-9.160216644964486,1.528139108122059,2,-0.5999994277954102,-3.0749998092651367,-7.894999265670776,-6.029999256134033,4.420000076293945,1,0.15638031991598123,2.4901921185397806,23.6299991607666,-1.395066321616871,23.459999084472656,3.1463255783661244,24.54999923706055,0.15638031991598123
6920,2012-02-15,24.239999771118164,24.82999992370605,24.03000068664551,24.10000038146973,4363600.0,0.010842378392205365,-4.714305177111811,0.21538380278589775,71.40522376756265,78.64350458398326,-0.5533708539653013,-2.019716345289442,-6.335594837284624,-5.257150236242325,51.80654275203273,0.850000381469723,2.2670384753426163,1.6494997978210435,-1.1072142051663754,4.406213800808462,0.2711427963273323,3.0278567993147547,-1.5951838785067025,65.89593591306905,0.8438426642997996,1.37835700149371,2,-0.375,-3.1049995422363317,-7.864999532699585,-6.289999485015869,3.9200000762939453,2,0.16707925671000767,1.0289861482367992,23.979999542236328,2.4901921185397806,23.6299991607666,-1.395066321616871,23.459999084472656,0.16707925671000767
6921,2012-02-16,25.21999931335449,25.25,23.899999618530273,23.920000076293945,3727300.0,0.040429024401394065,-1.0149257130493947,9.285749318801301,73.95833067241134,76.75871569798451,-1.2948652807497076,-2.6645646352421473,-7.181442860638647,-6.231652152441448,53.28671188303039,1.3500003814697266,2.3145144114592746,2.32999935150146,-0.17997197217920657,4.839970675182126,1.0750136896611266,3.584985013341793,-2.356665017633567,98.60461897821081,32.64107407636986,1.2549856618403334,2,-1.144999504089352,-3.87499904632568,-8.71999907493591,-7.269999027252194,3.3000011444091832,3,0.11221252976829077,-4.714305177111811,24.239999771118164,1.0289861482367992,23.979999542236328,2.4901921185397806,23.6299991607666,0.11221252976829077
6922,2012-02-17,24.86000061035156,25.40999984741211,24.60000038146973,25.40999984741211,2643200.0,-0.014274334369719921,1.9454566892543168,-0.4230765844941307,72.66082731547013,75.17168906263308,-0.8380062908909771,-2.141045506116253,-6.679683362869358,-5.862764552309699,53.66518732927641,0.8099994659423793,2.339875657338169,1.796500587463374,-0.7562542354045618,4.34925541033131,0.5201231760294043,3.0728779988973436,-1.710266430117148,76.19050371355065,8.161341396137303,1.2763774114339685,2,-0.7050008773803675,-3.4050006866455043,-8.347500324249264,-6.910000324249264,3.75,4,0.1528559591216685,-1.0149257130493947,25.21999931335449,-4.714305177111811,24.239999771118164,1.0289861482367992,23.979999542236328,0.1528559591216685
6923,2012-02-21,24.78000068664551,25.46999931335449,24.6299991607666,25.31999969482422,2547000.0,-0.0032180177691844003,1.0000045413157639,0.9818177404476252,73.73888558734474,73.82627482384059,-0.6123311672073122,-1.8827048350069084,-6.447869969729272,-5.774410360431002,54.00138544591917,0.8400001525878871,2.2344737175952964,1.5420006752014181,-0.9772188011113165,4.061220151514153,0.2823909370450508,2.8016104133577855,-1.3138293130062237,68.20282938019983,-4.464782220084658,1.2596097381563673,2,-0.495000839233402,-3.2950010299682653,-8.250000238418583,-6.930000782012943,3.0399990081787074,1,0.14083937346293118,1.9454566892543168,24.86000061035156,-1.0149257130493947,25.21999931335449,-4.714305177111811,24.239999771118164,0.14083937346293118
6924,2012-02-22,24.85000038146973,24.989999771118164,24.559999465942386,24.899999618530273,2612300.0,0.0028248463633797627,2.739140530409801,0.09259134980484365,73.01830473860014,72.3000834438219,-0.5592967048130788,-1.785111795483889,-6.343414735901138,-5.823907916833363,54.31152704154457,0.4300003051757777,1.9936303856888529,1.4475003242492726,-1.0398305731611472,3.9348312216596923,0.20383487554406088,2.6911657729544842,-1.0632165374760092,60.509614496824696,-13.441275320260957,1.2436654487052101,2,-0.5650005340576207,-3.1500005722045934,-8.210000276565555,-7.000000476837162,2.8099994659423793,2,0.146478846429424,1.0000045413157639,24.78000068664551,1.9454566892543168,24.86000061035156,-1.0149257130493947,25.21999931335449,0.146478846429424
6925,2012-02-23,25.559999465942386,25.60000038146973,24.60000038146973,24.78000068664551,4359600.0,0.028571391290685533,1.3255797448590336,-15.600213626307662,71.77034293355857,71.19379562334964,-1.194218521367766,-2.3153231341876968,-6.874204078121306,-6.496933074402467,54.336890590787654,1.0,1.8415887976911733,1.9679994583129918,-0.572573015510855,4.508571932136839,0.6977132214010702,3.2382856952249135,-1.503901146850943,97.64700602497504,23.149102227150564,1.2702862369119234,2,-1.2099990844726562,-3.5899991989135778,-8.794999361038212,-7.709999561309818,2.090000152587887,3,0.11111111940248919,2.739140530409801,24.85000038146973,1.0000045413157639,24.78000068664551,1.9454566892543168,24.86000061035156,0.11111111940248919
6926,2012-02-24,25.86000061035156,25.979999542236328,25.559999465942386,25.649999618530273,3035400.0,0.011737134220558554,-1.153839382216744,0.2692324621464018,69.05595536535412,71.29176878434235,-1.4403190705541213,-2.404676216311824,-6.971695563551055,-6.739797538169061,54.4262335628535,0.42000007629394176,1.7141902424567022,2.056000614166255,-0.4992862256769115,4.611287454009421,0.7783571942446699,3.3336440340878397,-1.5259999200320244,91.5493714480668,17.929547214444597,1.2776434199215838,2,-1.3200006484985316,-3.41500091552734,-8.680000543594357,-8.01000070571899,1.8499984741210973,4,0.08894041696734845,1.3255797448590336,25.559999465942386,2.739140530409801,24.85000038146973,1.0000045413157639,24.78000068664551,0.08894041696734845
6927,2012-02-27,26.60000038146973,26.989999771118164,25.399999618530273,25.959999084472656,5514100.0,0.0286156130569446,1.2394367143100837,3.047610830056108,75.40193862750576,72.15509220227176,-1.8864492367922168,-2.9327493108944758,-7.4670749999377115,-7.401810354486702,55.082226719851015,1.5900001525878906,1.534382249773607,2.5660003662109396,-0.12981641085636042,5.26181714327824,1.2180919776772896,3.9139087547445897,-2.0,83.95064441688525,10.494730639786226,1.3479083885336505,2,-1.4550008773803746,-3.0200004577636754,-9.282500505447391,-8.750000476837162,0.9300003051757812,0,0.07218045296087539,-1.153839382216744,25.86000061035156,1.3255797448590336,25.559999465942386,2.739140530409801,24.85000038146973,0.07218045296087539
6928,2012-02-28,26.88999938964844,27.36000061035156,26.29999923706055,26.739999771118164,6003000.0,0.010902218196234825,-1.0582537216420969,0.23437392898121392,75.55911093127727,72.95210221545385,-1.8611010888364774,-2.9710429378031336,-7.502750802570272,-7.630504929460454,55.82040106872272,1.0600013732910085,1.4593098873991188,2.599499416351321,-0.1607483331053352,5.359747165807978,1.2193755416229948,3.9796232910796476,-1.8119991302490241,83.21424897837701,11.109809107625537,1.3801238747283273,2,-1.259999275207523,-2.70999908447266,-8.432499647140506,-9.039999485015873,-0.5100002288818395,1,0.06396434584395161,1.2394367143100837,26.60000038146973,-1.153839382216744,25.86000061035156,1.3255797448590336,25.559999465942386,0.06396434584395161
6929,2012-02-29,26.96999931335449,27.190000534057614,26.6299991607666,27.020000457763672,3714700.0,0.0029750809044957194,1.8717923637840055,-0.33334181045994227,73.39130792455784,73.17277823289776,-1.6453976052991557,-2.7684743938384706,-7.330313801336338,-7.666954089959216,56.514867575860364,0.5600013732910121,1.539384132371758,2.4099993705749476,-0.28777350449002626,5.1077722456399215,1.0611129330424625,3.758885808107433,-1.5699996948242152,85.86951939655914,15.2101474200186,1.3488864375324865,2,-1.3399991989135707,-2.7899990081787074,-8.359999418258663,-9.199999332427975,-0.029998779296875,2,0.031516514761231074,-1.0582537216420969,26.88999938964844,1.2394367143100837,26.60000038146973,-1.153839382216744,25.86000061035156,0.031516514761231074
6930,2012-03-01,27.3700008392334,27.540000915527344,26.8700008392334,27.399999618530273,4890900.0,0.014831350984901404,3.3225619885559587,0.599961853900396,73.97960888318559,73.17514247853934,-1.7374258334519297,-2.8798013088896433,-7.470604678279429,-8.020477052180123,57.37996300580025,0.6700000762939453,1.6412833001539227,2.533000850677489,-0.12184664152483293,5.187848342879811,1.205577104576328,3.8604245967786497,-1.5780010223388672,92.0560760158185,23.18523473472669,1.3274237461011613,3,-1.3200006484985352,-2.9950008392333984,-8.635000944137573,-9.690001010894775,-1.0200004577636683,3,0.010595506002433641,1.8717923637840055,26.96999931335449,-1.0582537216420969,26.88999938964844,1.2394367143100837,26.60000038146973,0.010595506002433641
6931,2012-03-02,27.459999084472656,28.15999984741211,27.21999931335449,27.32999992370605,5231500.0,0.0032882076170874797,-4.371425768796811,-4.333481688708155,90.98362962395518,75.21100940170436,-1.649754398158521,-2.745931990199761,-7.306419843249781,-8.05980809687128,57.69148773847017,0.9400005340576207,1.7295104212368066,2.3914991378784194,-0.33301926931867953,5.116017545075518,1.0292399342798682,3.7537583414769706,-1.318399047851564,74.63765561994008,0.9919331307938819,1.3622592035985497,3,-1.0999994277954102,-2.7749996185302734,-8.274998664855957,-9.374998569488525,-1.7099990844726562,4,0.006919174813995399,3.3225619885559587,27.3700008392334,1.8717923637840055,26.96999931335449,-1.0582537216420969,26.88999938964844,0.006919174813995399
6932,2012-03-05,26.06999969482422,27.399999618530273,25.82999992370605,27.309999465942386,6803100.0,-0.050619061762256834,1.2112670570015187,-9.538521355106358,70.00001563401403,74.79557940688983,-0.07830073523184566,-1.2308031655116878,-5.6986165396357364,-6.633575780711979,56.94578407956713,1.6299991607666051,1.7545585794101122,0.8819997787475593,-1.795340545464633,3.5593401029597516,-0.45667038335853505,2.2206699408536537,2.0900001525878906,10.300419698573554,-64.68609657715314,1.3386701621060961,3,0.28999996185302734,-1.385000228881836,-6.869999408721924,-7.984999179840088,0.28000068664551137,0,0.06290753390281134,-4.371425768796811,27.459999084472656,3.3225619885559587,27.3700008392334,1.8717923637840055,26.96999931335449,0.06290753390281134
6933,2012-03-06,25.3799991607666,25.68000030517578,24.88999938964844,25.60000038146973,8333300.0,-0.026467224477743523,3.1578878682929092,0.1774203720253455,60.86956779280262,73.44571974624566,0.7887002695052274,-0.408979357965503,-4.792405055170114,-5.916575303905599,55.7393403250964,1.1800003051757777,1.658047267152245,0.09499931335449219,-2.453143473365664,2.6431421000746482,-1.1790720800055858,1.3690707067145702,2.780000686645508,14.984700382986126,-59.86250603453231,1.2740713933600776,3,1.0000009536743164,-0.6199989318847656,-5.927498817443848,-7.294998645782471,1.6400012969970703,1,0.08471243486888946,1.2112670570015187,26.06999969482422,-4.371425768796811,27.459999084472656,3.3225619885559587,27.3700008392334,0.08471243486888946
6934,2012-03-07,26.09000015258789,26.170000076293945,25.5,25.989999771118164,5229000.0,0.027974823297820972,4.153842203719327,-0.45454466638922836,63.4252616653513,72.51848849422262,0.30518422114579025,-0.9802155520220879,-5.301211622677329,-6.608107005033794,55.10570642829118,0.7900009155273438,1.6157461685855559,0.6850003242492662,-1.7712656979232513,3.1412663464217836,-0.5431326868369943,1.9131333353355267,1.9391996765136703,36.69726590069416,-37.65950821081343,1.228133011086259,3,0.4349994659423828,-1.3299999237060547,-6.5224997997283936,-8.00499963760376,0.20000076293945312,2,0.011115331793125627,3.1578878682929092,25.3799991607666,1.2112670570015187,26.06999969482422,-4.371425768796811,27.459999084472656,0.011115331793125627
6935,2012-03-08,26.770000457763672,26.84000015258789,26.07999992370605,26.32999992370605,3197900.0,0.02606363745491702,1.6206907891491702,4.399988555951894,61.76025460650871,71.70785507657314,-0.2068833470457747,-1.5432287391974917,-5.764099069806935,-7.276833038457642,54.20358989266417,0.7600002288818395,1.597736829832165,1.24050064086914,-1.228059641519586,3.7090609232578657,0.006220499674778779,2.474780782063501,1.133631353759764,57.49237935584116,-13.227257131190662,1.2342801411943622,3,-0.24500083923339844,-2.010000228881836,-6.957500219345093,-8.684999942779541,-0.7200012207031214,3,0.006350394971496476,4.153842203719327,26.09000015258789,3.1578878682929092,25.3799991607666,1.2112670570015187,26.06999969482422,0.006350394971496476
6936,2012-03-09,26.90999984741211,27.309999465942386,26.65999984741211,27.01000022888184,5232200.0,0.005229711888474542,-1.1666640175730394,-0.2272733183924601,66.09104851493277,70.6733117307317,-0.2036980987728576,-1.5782764984880835,-5.680237687771658,-7.420117731396484,53.291653312795326,0.649999618530277,1.5999067612894322,1.2624999999999993,-1.2343772360400003,3.759377236039999,0.01406138197999951,2.510938618019999,0.8730866672363256,80.47809854836342,10.018791010888293,1.2484386180199993,3,-0.38500022888183594,-1.7899999618530273,-6.66249942779541,-8.824999332427979,-0.010000228881835938,4,-0.020810088038563657,1.6206907891491702,26.770000457763672,4.153842203719327,26.09000015258789,3.1578878682929092,25.3799991607666,-0.020810088038563657
6937,2012-03-12,26.45000076293945,26.920000076293945,26.36000061035156,26.82999992370605,3171500.0,-0.017093983169119142,-1.0000000000000127,3.7999771119035826,62.370374431009424,69.20789656403527,0.2601427188638894,-0.9304956278881562,-4.9903375415923,-6.947590285416062,52.929560218486046,0.5599994659423864,1.564126527539944,0.6530008316040004,-1.6423135399850501,2.948315203193051,-0.4946563541905249,1.8006580173985256,1.2173622667089852,64.46286463263412,-6.0223745546600895,1.1476571857945244,3,0.07499885559082387,-0.9200010299682582,-5.57000112533569,-7.940001010894772,0.7799987792968786,0,-0.02646505643660546,-1.1666640175730394,26.90999984741211,1.6206907891491702,26.770000457763672,4.153842203719327,26.09000015258789,-0.02646505643660546
6938,2012-03-13,27.149999618530273,27.149999618530273,26.46999931335449,26.6299991607666,4049000.0,0.026464984325128338,1.615383486776964,-1.3684252794522886,65.58265645692023,68.34026862318665,-0.44599802970455826,-1.4263957137136885,-5.451429803338595,-7.641720795906259,53.05554735091233,0.6999988555908239,1.562548153418355,1.176999664306642,-0.952513201105063,3.306512529718347,0.11224323160078953,2.2417560970124946,0.406268865518161,91.16022681648649,18.611201482109138,1.064756432705853,3,-0.625,-1.619999885559082,-5.914999485015869,-8.284999370574951,-1.239999771118164,1,-0.029465902331524574,-1.0000000000000127,26.45000076293945,-1.1666640175730394,26.90999984741211,1.6206907891491702,26.770000457763672,-0.029465902331524574
6939,2012-03-14,27.729999542236328,27.920000076293945,27.170000076293945,27.229999542236328,3683200.0,0.021362796753418678,-1.4193590067003428,0.9615376150827128,64.96552170471233,67.33870338113405,-1.0134273974260068,-1.8035176289674837,-5.784726263081765,-8.195015932107829,53.32923217978192,0.7700004577636719,1.4617638763562155,1.5694995880126967,-0.480008228070151,3.6190074040955444,0.5447456799712747,2.594253496054119,-2.840000152587887,89.67388487493395,19.461030374507686,1.0247539080414236,3,-1.2049999237060547,-2.1999998092651367,-6.429999589920044,-8.864999294281006,-3.3500003814697266,2,-0.025604006353885378,1.615383486776964,27.149999618530273,-1.0000000000000127,26.45000076293945,-1.1666640175730394,26.90999984741211,-0.025604006353885378
6940,2012-03-15,28.290000915527344,28.399999618530273,27.739999771118164,27.8799991607666,3717900.0,0.020194784801134347,1.0952404019364155,0.8200035095214844,66.17843440928816,64.58257057950439,-1.5971613087037682,-2.1550357994512623,-6.105773181482057,-8.722389958733363,53.23797104749455,0.6700000762939453,1.3490531797946446,1.9270009040832505,-0.1238586741771961,3.977860482343697,0.901571114953029,2.952430693213472,-3.3394015121459937,94.60790409397625,25.974751311305283,1.0254297891302233,3,-1.6450014114379883,-2.5400009155273438,-6.972500801086426,-9.425000667572021,-4.980001449584957,3,-0.07069635684961306,-1.4193590067003428,27.729999542236328,1.615383486776964,27.149999618530273,-1.0000000000000127,26.45000076293945,-0.07069635684961306
6941,2012-03-16,28.04999923706055,28.5,27.68000030517578,28.32999992370605,4298300.0,-0.008483622152697268,1.6451567253944668,-0.6829255811573196,60.342359545272856,63.50949768075537,-1.4132892978812244,-1.7835925975479476,-5.623389680507401,-8.454817079566237,52.94933449391356,0.8199996948242188,1.254362008325277,1.5454992294311545,-0.5630143207801055,3.6540127796424144,0.49124245432552627,2.5997560045367827,-2.9614238250732434,78.97192096800664,11.769205420170366,1.0542567751056295,3,-1.3549995422363317,-2.249999046325687,-6.347499847412113,-8.909999370574955,-4.289999008178711,4,-0.0713012497111778,1.0952404019364155,28.290000915527344,-1.4193590067003428,27.729999542236328,1.615383486776964,27.149999618530273,-0.0713012497111778
6942,2012-03-19,28.65999984741211,29.01000022888184,27.95000076293945,28.15999984741211,4235300.0,0.021746902921323752,-1.3043512513890478,-1.7857099066083109,62.073669956430216,63.64328681004733,-1.8073214281696082,-2.207489152328833,-5.995041780397486,-9.048747905306762,52.65371022873405,1.05999946594239,1.1333602866968242,1.9654998779296875,-0.20305487682920287,4.134054632688578,0.8812225005502441,3.049777255309131,-3.3667389601440405,86.220462389201,20.173829458754113,1.0842773773794445,3,-1.4049997329711914,-2.6049995422363246,-6.859999656677246,-9.459999561309814,-3.4400005340576207,0,-0.061409638459602345,1.6451567253944668,28.04999923706055,1.0952404019364155,28.290000915527344,-1.4193590067003428,27.729999542236328,-0.061409638459602345
6943,2012-03-20,28.270000457763672,28.57999992370605,27.81999969482422,28.479999542236328,4091000.0,-0.013607794547272234,2.707319569404303,-0.4199981689453125,58.507859448401874,63.096908785941835,-1.0775834045865516,-1.625986956138437,-5.362120513134048,-8.630892012511318,52.24822618684365,0.8400001525878906,0.9164052137677068,1.4010004997253418,-0.6787454642814374,3.480746463732121,0.3611275177219504,2.440873481728733,-2.679400423166502,59.78262447003689,-3.601367572577381,1.03987298200339,3,-0.7250003814697266,-2.215000152587887,-6.470000267028809,-9.070000171661377,-2.770000457763672,1,-0.0367881463985521,-1.3043512513890478,28.65999984741211,1.6451567253944668,28.04999923706055,1.0952404019364155,28.290000915527344,-0.0367881463985521
6944,2012-03-21,28.489999771118164,28.729999542236328,28.31999969482422,28.440000534057614,3397300.0,0.0077820767524634515,-1.827576227934019,-0.23809264305178804,57.50669617517747,62.62429118246059,-1.0296161082330002,-1.6435712363831776,-5.352910037755443,-8.82738056069487,51.97447687671689,0.45999908447265625,0.9053152803337987,1.4389998435974114,-0.5309951807778752,3.408994867972698,0.4540023314097681,2.4239973557850547,-2.6258477209782214,60.90221897797641,1.0977517797429002,0.9849975121876428,3,-0.8049993515014648,-2.335000038146969,-6.672499656677246,-9.28999948501587,-0.6800003051757777,2,-0.09055808860769243,2.707319569404303,28.270000457763672,-1.3043512513890478,28.65999984741211,1.6451567253944668,28.04999923706055,-0.09055808860769243
6945,2012-03-22,28.399999618530273,28.63999938964844,27.93000030517578,28.21999931335449,4395800.0,-0.003159008540222219,1.1515128746062355,3.600061036087402,56.30027083835632,61.53642699617431,-0.7644782512781276,-1.4017654800192183,-5.035500545803785,-8.713994628359401,51.17410102591059,0.7099990844726598,1.022850433050543,1.2069996833801255,-0.7194161119238167,3.133415478684068,0.24379178572815619,2.170207581032095,-2.2841797140909783,54.13528982379238,-3.6361988875023457,0.9632078976519709,3,-0.7149991989135742,-1.9449996948242188,-6.257499694824219,-9.199999332427979,-1.2600002288818324,3,-0.14154931379438207,-1.827576227934019,28.489999771118164,2.707319569404303,28.270000457763672,-1.3043512513890478,28.65999984741211,-0.14154931379438207
6946,2012-03-23,28.15999984741211,28.43000030517578,27.899999618530273,28.43000030517578,4551500.0,-0.008450696279642567,2.9259243560943218,-1.4999999999999705,66.56101186787731,62.00205337804853,-0.3671264791995945,-1.033614613357436,-4.567803498631527,-8.434363083310792,50.13588472679146,0.5300006866455078,1.070204977658431,0.8519999504089348,-1.0129860906710988,2.7169859914889685,-0.08049307013108375,1.7844929709489534,-1.8126455170174118,28.571428571428488,-33.750555849510434,0.9324930205400174,3,-0.4200000762939453,-1.7049999237060547,-5.659999847412109,-8.884999752044681,-0.9599990844726598,4,-0.1722301281161206,1.1515128746062355,28.399999618530273,-1.827576227934019,28.489999771118164,2.707319569404303,28.270000457763672,-0.1722301281161206
6947,2012-03-26,28.520000457763672,28.809999465942386,28.26000022888184,28.54999923706055,3818100.0,0.012784112652779234,-1.0000000000000258,0.11110640161631177,76.25418508230462,63.18777878086901,-0.44993394328051295,-1.3095391813829949,-4.689617036856998,-8.744571929616072,48.706080912051334,0.649999618530277,1.1051753534429274,1.1160005569457994,-0.7926878030709403,3.024688916962539,0.1616563769374295,2.070344736954169,-1.9596344554900043,70.70716411871778,2.298300332448136,0.95434418000837,3,-0.43000030517578125,-1.735000610351559,-5.810000419616699,-9.035000324249268,-1.2299995422363281,0,-0.16690042610381772,2.9259243560943218,28.15999984741211,1.1515128746062355,28.399999618530273,-1.827576227934019,28.489999771118164,-0.16690042610381772
6948,2012-03-27,28.61000061035156,28.78000068664551,28.25,28.60000038146973,3337000.0,0.003155685523959617,2.0285720513784256,-0.3333545269580146,73.50746427991902,64.13688351144754,-0.3476082291631677,-1.332386336085822,-4.524512508139988,-8.772574490005436,47.05968878819749,0.5300006866455114,1.1098712121962357,1.1200006484985323,-0.8453306850431623,3.085331982040227,0.13733498172768321,2.1026663152693814,-1.8536638699492372,78.02210009599555,5.370522399370046,0.9826656667708482,3,-0.26500034332275035,-1.825000762939446,-5.805000782012936,-9.0450005531311,-2.4600009918212855,1,-0.11849008125398341,-1.0000000000000258,28.520000457763672,2.9259243560943218,28.15999984741211,1.1515128746062355,28.399999618530273,-0.11849008125398341
6949,2012-03-28,27.81999969482422,28.76000022888184,27.420000076293945,28.649999618530273,3547200.0,-0.027612754235367132,1.5523784611527898,-82.9980926950809,59.597797099993876,63.40570158819261,0.5101494417095935,-0.5011338500334936,-3.5042817829705584,-7.924061361837477,44.89912855874656,1.3400001525878942,1.1639653448271936,0.2874997138977058,-1.6672181177922134,2.242217545587625,-0.6898592019472538,1.2648586297426654,-0.8833698753435364,28.776963609418665,-43.900524214751094,0.97735891584496,3,0.3950004577636719,-1.0349998474121058,-4.934999942779541,-8.224999904632572,-2.25,2,-0.08339323221688766,2.0285720513784256,28.61000061035156,-1.0000000000000258,28.520000457763672,2.9259243560943218,28.15999984741211,-0.08339323221688766
6950,2012-03-29,27.65999984741211,27.790000915527344,27.04999923706055,27.6200008392334,3537200.0,-0.005751252665968765,3.933325703967882,-0.04819158054871897,56.83059900456583,63.01550597255849,0.6385343577175284,-0.33549505026124393,-3.136632423881462,-7.7285590179567265,42.32323412506143,0.7700004577636683,1.1313243368917263,0.11299991607666016,-1.840944748922123,2.066944581075443,-0.8639724164227331,1.0899722485760535,1.3500003814697301,34.65912108085945,-35.50190301894912,0.9769723324993917,3,0.3699998855590856,-0.8549995422363246,-4.667500019073486,-8.065000057220463,-2.4099998474121094,3,0.005422979730938415,1.5523784611527898,27.81999969482422,2.0285720513784256,28.61000061035156,-1.0000000000000258,28.520000457763672,0.005422979730938415
6951,2012-03-30,27.649999618530273,28.020000457763672,27.35000038146973,27.8700008392334,2534900.0,-0.00036154117631970184,1.5769211018596496,-5.500166897143675,61.90474388371544,62.99673640892353,0.6546736025656585,-0.32731207814315866,-2.9196532796171724,-7.7039903216758105,39.46411364398602,0.6700000762939418,1.0650605501788704,0.09349966049194336,-1.8605115234967933,2.04751084448068,-0.8835059315024232,1.07050525248631,1.320800590515141,34.0909263319196,-35.271083455568906,0.9770055919943682,3,0.27999973297119496,-0.6999998092651332,-4.489999294281006,-7.989999294281006,-2.979999542236328,4,-0.018444854825243606,3.933325703967882,27.65999984741211,1.5523784611527898,27.81999969482422,2.0285720513784256,28.61000061035156,-0.018444854825243606
6952,2012-04-02,27.709999084472656,27.959999084472656,27.34000015258789,27.65999984741211,2901300.0,0.002169962631832112,1.2545446979102366,-0.22726799833541406,56.363625329396704,62.75848817347851,0.4981285038261376,-0.27209784791975267,-2.8373430789326157,-7.740781274790265,38.67997280663521,0.6199989318847656,0.9386484952657739,0.07149915695190501,-1.7532233256741918,1.8962216395780018,-0.8408620843611416,0.9838603982649516,1.2223851051330605,38.15024823074248,-27.279010399340194,0.9123612413130481,4,0.22000026702881215,-0.759999275207516,-4.217499256134033,-7.859999179840088,-2.789999008178711,0,-0.018404848010947217,1.5769211018596496,27.649999618530273,3.933325703967882,27.65999984741211,1.5523784611527898,27.81999969482422,-0.018404848010947217
6953,2012-04-03,27.53000068664551,28.0,27.32999992370605,27.790000915527344,2514300.0,-0.006495792269008316,-1.0302978634862083,-5.200083924620361,47.50001549720029,61.64663476481438,0.6281787553961706,0.08140568436855844,-2.51096875162418,-7.5353516618468,39.07020931033415,0.6700000762939489,0.8818706779719285,-0.2159993171691852,-1.7024630616335337,1.2704644272951633,-0.9592311894013577,0.5272325550629873,1.3647358039093014,28.070243928555893,-32.87565578345841,0.7432318722321737,4,0.39999866485595703,-0.5800008773803711,-3.1675009727478063,-7.175000667572025,-2.2900009155273473,1,-0.008717753909631698,1.2545446979102366,27.709999084472656,1.5769211018596496,27.649999618530273,3.933325703967882,27.65999984741211,-0.008717753909631698
6954,2012-04-04,26.3799991607666,27.21999931335449,26.11000061035156,27.10000038146973,5742900.0,-0.04177266608049024,1.3124995032941702,2.7692330264461504,29.193890004624947,58.63481467217756,1.6174981437494615,1.3220282437778579,-1.2336406518583658,-6.342237573133534,38.62286837493731,1.4200000762939524,0.7235388849681073,-1.3805007934570312,-2.80324066514574,0.042239078231677496,-2.0918707293013874,-0.6691308576126751,2.4778425847183243,14.136050889264082,-40.794059386174965,0.7113699358443545,4,1.080000877380371,0.5700006484985387,-1.474998950958252,-5.83999872207642,-0.9899997711181605,2,-0.008718709232500399,-1.0302978634862083,27.53000068664551,1.2545446979102366,27.709999084472656,1.5769211018596496,27.649999618530273,-0.008718709232500399
6955,2012-04-05,26.940000534057614,26.989999771118164,26.20000076293945,26.20000076293945,3434200.0,0.02122825591760713,-1.1351331149332653,-1.0277757173737923,38.696554925599735,55.538763900813386,0.9259947214360906,0.8173202999794285,-1.6639529836532496,-6.846810040742323,37.7611361165532,0.7899990081787145,0.6259266343887866,-0.828999423980715,-2.2286671718897217,0.5706683239282917,-1.5288332979352184,-0.12916555002621166,1.8079275660219771,43.4554968593654,-8.085107444678322,0.6998338739545034,4,0.519999504089359,0.009999275207526637,-2.035000324249264,-6.400000095367432,-2.0300006866455043,3,-0.05085377921583323,1.3124995032941702,26.3799991607666,-1.0302978634862083,27.53000068664551,1.2545446979102366,27.709999084472656,-0.05085377921583323
6956,2012-04-09,26.35000038146973,26.770000457763672,26.07999992370605,26.26000022888184,2760700.0,-0.021900524903182728,-2.066663840969698,0.12162186543908983,26.380379823611207,49.99722998318079,1.3770583257359483,1.4368854620238558,-0.943610059928897,-6.215266420524646,36.548013547452136,0.8600006103515625,0.4983113835486144,-1.3909996032714815,-2.8824192879098476,0.10042008136688452,-2.1367094455906646,-0.6452897609522985,2.292410619020739,14.062523283063785,-31.72434423616454,0.7457098423191829,4,1.0799999237060511,0.5999994277954102,-1.1375002861022985,-5.469999790191654,-0.8099994659423864,0,-0.04174574442295986,-1.1351331149332653,26.940000534057614,1.3124995032941702,26.3799991607666,-1.0302978634862083,27.53000068664551,-0.04174574442295986
6957,2012-04-10,25.75,27.040000915527344,25.68000030517578,26.3700008392334,5008100.0,-0.022770412629355086,-2.5789478967723154,-6.888886534141482,25.294124246878056,44.640192201731786,1.7241228217996145,2.088851146083453,-0.22980196155620192,-5.572318974278339,35.540234336673805,1.3600006103515625,0.360381968612689,-1.9559999465942397,-3.6000310709534205,-0.31196882223505895,-2.77801550877383,-1.1339843844146493,2.738666335883405,3.017228622071973,-39.30563222737191,0.8220155621795909,4,1.4700002670288086,1.1999998092651403,-0.22750043869018555,-4.5,-0.04000091552734375,1,-0.04194174460994382,-2.066663840969698,26.35000038146973,-1.1351331149332653,26.940000534057614,1.3124995032941702,26.3799991607666,-0.04194174460994382
6958,2012-04-11,26.35000038146973,26.540000915527344,25.76000022888184,26.149999618530273,3515800.0,0.02330098568814476,1.6896490489594995,-0.32258143906183756,30.474470084577632,41.40426697779664,0.8602975144401093,1.5028982006457063,-0.6989390069993924,-6.126086011507066,34.344655196356925,0.7900009155273438,0.16914009894685123,-1.3159996032714822,-3.0532739731235807,0.42127476658061624,-2.1846367881975297,-0.4473624183454348,1.9139726719570653,43.50652648058066,3.387850630150176,0.8686371849260488,4,0.49999999999999645,0.5999994277954102,-0.8275008201599157,-5.070000648498539,-1.8500003814697301,2,-0.05426946051133319,-2.5789478967723154,25.75,-2.066663840969698,26.35000038146973,-1.1351331149332653,26.940000534057614,-0.05426946051133319
6959,2012-04-12,27.020000457763672,27.46999931335449,26.239999771118164,26.309999465942386,2528500.0,0.025426947498836006,-1.8941152711238682,3.549991416963813,38.6138744744958,39.380186474455535,0.07250868646557151,0.8189684242135904,-1.2217893337033274,-6.736865080831148,32.96129120220117,1.2299995422363246,-0.11507855687087698,-0.6104995727539055,-2.371127160153634,1.1501280146458228,-1.490813366453768,0.26981422094595686,1.0372547758030422,74.86038519939278,35.00633146605722,0.8803137936998636,4,-0.1700000762939453,0.2349996566772461,-1.450000286102295,-5.450000762939453,-3.5900001525878906,3,-0.06587715234971658,1.6896490489594995,26.35000038146973,-2.5789478967723154,25.75,-2.066663840969698,26.35000038146973,-0.06587715234971658
6960,2012-04-13,26.290000915527344,27.10000038146973,26.239999771118164,26.920000076293945,2336000.0,-0.02701700702697718,-1.3561613770507321,-0.8873215221158153,35.72520564411859,36.47134889227811,0.6568073425381513,1.4666461884495305,-0.3581482715415305,-5.92590045108637,31.262541519455446,0.860000610351566,-0.4069138652673594,-1.2404991149902358,-3.069280221407542,0.5882819914270705,-2.154889668198887,-0.3261085617815844,1.577073923768097,34.07826527078512,-6.905417625050234,0.9143905532086527,4,0.5499992370605469,1.0549993515014648,-0.6475009918212891,-4.695001125335693,-1.2000007629394531,4,-0.0342336057260213,-1.8941152711238682,27.020000457763672,1.6896490489594995,26.35000038146973,-2.5789478967723154,25.75,-0.0342336057260213
6961,2012-04-16,26.04999923706055,26.78000068664551,25.690000534057614,26.54999923706055,2688200.0,-0.009129009893835471,1.270826793399019,0.7936518508875238,30.79315989029338,33.63018606571107,0.721896189052238,1.6328473066688964,-0.016776436083599577,-5.598960781063827,29.18356559772743,1.0900001525878977,-0.5732787137906108,-1.3805007934570277,-3.305849416214123,0.5448478293000676,-2.3431751048355736,-0.41782648207848183,1.6421096395053176,20.67034284344306,-15.869710761459451,0.9626743113785475,4,0.7900009155273402,1.2950010299682582,-0.40749931335449574,-4.249999523162845,-0.5199985504150391,0,-0.04376197401290505,-1.3561613770507321,26.290000915527344,-1.8941152711238682,27.020000457763672,1.6896490489594995,26.35000038146973,-0.04376197401290505
6962,2012-04-17,26.899999618530273,26.95000076293945,26.25,26.309999465942386,2854600.0,0.032629574140656814,1.0289805395842653,-1.1800003051757741,38.10848430072636,32.58668259943619,-0.28506315309394736,0.6790465869503208,-0.7808417940556716,-6.34949164488339,26.810042156096248,0.9000015258788991,-0.7009384731928847,-0.4425004005432136,-2.2905705526103333,1.405569751523906,-1.3665354765767717,0.48153467549034445,0.6311405723243873,67.97752327395565,35.16926370803678,0.9240350760335592,4,-0.3249998092651367,0.44500064849853516,-1.0774998664855957,-4.859999656677246,-0.7899990081787145,1,-0.05055757331929789,1.270826793399019,26.04999923706055,-1.3561613770507321,26.290000915527344,-1.8941152711238682,27.020000457763672,-0.05055757331929789
6963,2012-04-18,27.229999542236328,27.36000061035156,26.420000076293945,26.6200008392334,3801100.0,0.012267655330326921,1.1609186834484049,1.0338958393948272,45.61664295471678,34.41143292722417,-0.7399020909384966,0.281573938192075,-1.011563178607652,-6.566395292430428,24.64611708558428,0.9400005340576136,-0.858425333364373,-0.060500431060791726,-1.8564780895415467,1.7354772274199632,-0.958489260301171,0.8374883981795875,0.15304945776402334,86.51685754453361,51.00108412901187,0.8979888292403783,4,-0.6549997329711914,0.11500072479248047,-1.2024998664855957,-5.189999580383301,-1.7199993133544886,2,-0.055820803647315786,1.0289805395842653,26.899999618530273,1.270826793399019,26.04999923706055,-1.3561613770507321,26.290000915527344,-0.055820803647315786
6964,2012-04-19,25.90999984741211,27.25,25.6299991607666,27.229999542236328,9899000.0,-0.04847593525577454,1.382353106171953,-2.1639385269608993,38.91001717821783,34.43515095529285,0.5659306823225982,1.4739460567618146,0.3863639717280094,-5.118111562764149,21.998546737272235,1.6200008392333984,-1.0259698260116359,-1.251500129699707,-3.05532388486969,0.5523236254702759,-2.1534120072846967,-0.34958825211471733,-0.22999954223632812,16.1849972271805,-18.63612625193765,0.9019118775849911,4,0.6399993896484375,1.4099998474121094,0.11749982833862305,-3.869999885559082,-0.22999954223632812,3,-0.05441913761929029,1.1609186834484049,27.229999542236328,1.0289805395842653,26.899999618530273,1.270826793399019,26.04999923706055,-0.05441913761929029
6965,2012-04-20,24.3799991607666,25.95000076293945,24.13999938964844,25.8700008392334,13381600.0,-0.059050586478421985,1.1939390296343912,1.1287894113227177,32.62487149218248,35.12898336291188,1.893755149231481,2.8325635574985206,1.9590996891844625,-3.460874827231226,20.260870545434937,1.8100013732910085,-1.1869963188554742,-2.5805007934570305,-4.675622993594271,-0.4853785933197905,-3.6280618935256506,-1.5329396933884105,2.8700008392333984,7.453406215347778,-26.32573461820268,1.0475611000686196,4,1.4250001907348633,2.1950006484985387,1.6475005149841309,-2.3149991035461426,2.6000003814697266,4,-0.0389663202745143,1.382353106171953,25.90999984741211,1.1609186834484049,27.229999542236328,1.0289805395842653,26.899999618530273,-0.0389663202745143
6966,2012-04-23,23.309999465942386,23.739999771118164,23.11000061035156,23.63999938964844,9457100.0,-0.04388842213522748,1.3773522436509218,0.22147620937287985,28.88676595248505,35.528165774645984,2.779473033306381,3.7108400038712404,3.0515778366753814,-2.2720821310303414,18.734972297674243,1.2699985504150426,-1.1951193089456424,-3.40800046920776,-5.985699547040401,-0.8303013913751194,-4.6968500081240805,-2.1191509302914397,3.9400005340576136,4.7058554256665275,-27.342222665841184,1.2888495389163195,4,1.9800004959106374,2.750000953674313,2.8875002861022914,-1.0899991989135778,2.5,0,0.07636210756873751,1.1939390296343912,24.3799991607666,1.382353106171953,25.90999984741211,1.1609186834484049,27.229999542236328,0.07636210756873751
6967,2012-04-24,23.76000022888184,23.940000534057614,23.15999984741211,23.290000915527344,7440700.0,0.01930505247745451,-1.1369839391112722,-1.4242406727740478,32.36670602689696,35.73841421268146,2.2546004704883273,3.041907789094708,2.664887370500832,-2.6020218914563564,16.814634619799595,0.7800006866455043,-1.2954769206146466,-2.7199996948242138,-5.470356832023015,0.03035744237458715,-4.0951782634236125,-1.344821126224815,3.324399795532223,15.294108671300718,-16.544264091147852,1.3751785685994,4,1.5299997329711843,2.3000001907348597,2.4874997138977015,-1.2700004577636754,3.1000003814697195,1,0.07449496804348166,1.3773522436509218,23.309999465942386,1.1939390296343912,24.3799991607666,1.382353106171953,25.90999984741211,0.07449496804348166
6968,2012-04-25,25.21999931335449,25.76000022888184,24.65999984741211,25.51000022888184,7509600.0,0.06144777232358467,1.7848078650274595,-0.617024125966368,44.72727524938571,36.41768096544701,0.6900166597318886,1.3859761748828632,1.280988771839219,-3.9609921224721525,14.183778632780324,2.0,-1.251246855870157,-1.0905005455017118,-3.7025092094858962,1.5215081184824726,-2.396504877493804,0.21550378649038038,1.7054247344970719,50.96615976028214,16.190913246882488,1.3060043319920929,4,0.015001296997070312,0.740000724792484,1.435000896453861,-2.4749994277954066,0.01000022888183949,2,0.035289505203348615,-1.1369839391112722,23.76000022888184,1.3773522436509218,23.309999465942386,1.1939390296343912,24.3799991607666,0.035289505203348615
6969,2012-04-26,25.5,25.61000061035156,24.670000076293945,24.8700008392334,7271300.0,0.01110232729059768,1.211764969875135,-2.1724040409354655,43.283581558435046,37.25750051148217,0.1919109084118169,0.9731490825269375,1.0706279459277432,-4.134915034236027,12.629008705170165,0.9400005340576136,-1.1414271352986134,-0.6944998741149888,-3.22916477777132,1.8401650295413425,-1.9618323259431527,0.5728325777131751,1.272807110351561,84.15490356472706,48.39247067508831,1.267332451828165,4,-0.26499938964844105,0.46000003814697266,1.3000001907348633,-2.755000114440918,0.3400001525878906,3,0.00039216583850354425,1.7848078650274595,25.21999931335449,-1.1369839391112722,23.76000022888184,1.3773522436509218,23.309999465942386,0.00039216583850354425
6970,2012-04-27,27.809999465942386,28.149999618530273,26.63999938964844,26.85000038146973,10090800.0,0.09058821435068176,-1.1884044349967744,1.5238101004841038,55.86816237114666,40.04361189824365,-2.100714926472911,-1.396643226089079,-1.1498353074585204,-6.327361035356635,11.974406142680927,2.6499996185302734,-1.039427210322696,1.6079996109008832,-0.9457395708877456,4.161738792689512,0.33113002000656877,2.8848692017951976,-4.699998855590827,93.2539638988788,52.48511122524417,1.2768695908943144,4,-2.1799993515014684,-1.8499994277954137,-0.889999389648441,-5.029999732971195,-1.1000003814697301,4,-0.0765911255545012,1.211764969875135,25.5,1.7848078650274595,25.21999931335449,-1.1369839391112722,23.76000022888184,-0.0765911255545012
6971,2012-04-30,27.13999938964844,27.770000457763672,27.020000457763672,27.59000015258789,5035300.0,-0.024092056424325436,-1.1739173701756422,-0.46875124176461336,55.55555216742464,41.982174994543456,-1.4078933693623377,-0.8082495001002705,-0.4278315832087536,-5.542989080977264,11.09806367644392,0.7899990081787145,-1.050750259209817,0.9634995460510289,-1.5390321358998662,3.466031228001924,-0.2877662949244204,2.2147653870264783,-3.9291987991333066,79.75951352287316,32.801934135345135,1.2512658409754478,4,-1.509999275207523,-1.1799993515014684,-0.0699992179870641,-4.069999694824222,1.2600002288818324,0,-0.005895351916372471,-1.1884044349967744,27.809999465942386,1.211764969875135,25.5,1.7848078650274595,25.21999931335449,-0.005895351916372471
6972,2012-05-01,27.20000076293945,27.690000534057614,26.84000015258789,27.10000038146973,3371300.0,0.002210809677243075,-1.741933002931764,-0.22222269317168944,53.55054368982469,42.863719520666564,-1.5878429916855943,-0.9575097227016691,-0.4224542749939566,-5.48263776307763,10.131664536236688,0.850000381469723,-0.976831258671325,1.049000835418699,-1.3975041770764527,3.4955058479138508,-0.17425167082887683,2.272253341666275,-3.8904161918640128,72.77940063341457,24.336646272816438,1.2232525062475756,5,-1.5700006484985316,-1.240000724792477,-0.1025009155273402,-3.975000381469723,0.26999855041503906,1,-0.051102987426785984,-1.1739173701756422,27.13999938964844,-1.1884044349967744,27.809999465942386,1.211764969875135,25.5,-0.051102987426785984
6973,2012-05-02,27.290000915527344,27.440000534057614,26.5,26.79999923706055,4212600.0,0.0033088290464506898,1.3797454296116862,4.899998092658956,51.185251895542294,44.227634489258165,-1.864510032766642,-1.1240421833738452,-0.44210293842660775,-5.446548246506154,8.97128440653871,0.9400005340576136,-0.8404262877916651,1.1510009765625,-1.2692376958473943,3.5712396489723943,-0.05911835964244716,2.361120312767447,-3.883608043502811,75.2873903411414,28.939324167735812,1.210119336204948,5,-1.6600008010864258,-1.3450002670288086,0.14749908447265625,-4.065000534057617,0.6699981689453125,2,-0.015756698085382825,-1.741933002931764,27.20000076293945,-1.1739173701756422,27.13999938964844,-1.1884044349967744,27.809999465942386,-0.015756698085382825
6974,2012-05-03,26.149999618530273,27.45000076293945,25.959999084472656,27.28000068664551,3526300.0,-0.041773589547534185,1.0272114845647666,-2.3061167293365026,49.40677441457757,46.09229036952429,-0.7676066288738994,-0.0022718401835319924,0.7541967837210173,-4.176545300012144,9.162079025058473,1.4900016784667933,-0.8418954833973089,0.022499656677247515,-2.3951017090898503,2.4401010224443453,-1.1863010262063014,1.2313003395607964,-2.6487346115756267,8.675821357248054,-37.60397706461093,1.2088006828835496,5,-0.5199995040893555,-0.21499919891357422,1.4150004386901855,-2.8949995040893555,0.75,3,-0.03518164779023625,1.3797454296116862,27.290000915527344,-1.741933002931764,27.20000076293945,-1.1739173701756422,27.13999938964844,-0.03518164779023625
6975,2012-05-04,25.56999969482422,26.229999542236328,25.459999084472656,25.84000015258789,4282400.0,-0.02217972971957749,-2.142848245634522,0.23893823234522565,48.02306665757507,48.21854600342318,-0.001177188092274406,0.49521865419239575,1.362027339893455,-3.47210935740398,9.217789200231172,0.7700004577636719,-0.9628296710671833,-0.48900022506713725,-2.8872270692073165,1.909226619073042,-1.6881136471372251,0.7101131970029506,-1.975759995638061,4.761928353092133,-42.908416319991495,1.199113422070089,5,0.08500003814697266,0.06000041961669922,1.9300003051757812,-2.314999580383301,2.1900005340576207,4,0.01055926714845934,1.0272114845647666,26.149999618530273,1.3797454296116862,27.290000915527344,-1.741933002931764,27.20000076293945,0.01055926714845934
6976,2012-05-07,25.25,25.709999084472656,24.940000534057614,25.239999771118164,3511400.0,-0.012514653838224032,-1.524590779044117,-0.03703782195283912,42.89406003136199,49.3882520039193,0.6961600472879965,0.7679572675101838,1.697041636901801,-3.0202875528901387,9.390220806621207,0.7699985504150426,-0.9299439310265747,-0.7539999008178704,-3.1744777370950352,1.6664779354592945,-1.9642388189564528,0.45623901732071204,-1.564645102426958,11.272707852450413,-32.43147770566735,1.2102389181385824,5,1.1549997329711914,0.38000011444091797,2.16750001907349,-1.7799997329711914,3.1200008392333984,0,0.05782174591970923,-2.142848245634522,25.56999969482422,1.0272114845647666,26.149999618530273,1.3797454296116862,27.290000915527344,0.05782174591970923
6977,2012-05-08,24.670000076293945,25.1299991607666,24.01000022888184,25.10000038146973,7741500.0,-0.02297029400816053,3.571444141689359,-42.999046347511324,39.207424441429204,48.77493524747968,1.5855565023443674,1.3311463160368504,2.261770027341157,-2.295969803761725,10.10628284576533,1.2399997711181605,-0.6958140894175067,-1.2799998283386245,-3.771484531800297,1.2114848751230483,-2.525742180069461,-0.03425747660778811,-0.8953522843017581,19.186039097314065,-18.313521389049548,1.2457423517308364,5,1.4099998474121094,0.9600000381469727,2.769999504089359,-0.994999885559082,2.75,1,0.15119576533040147,-1.524590779044117,25.25,-2.142848245634522,25.56999969482422,1.0272114845647666,26.149999618530273,0.15119576533040147
6978,2012-05-09,24.920000076293945,25.059999465942386,23.84000015258789,24.209999084472656,5412800.0,0.010133765675997441,1.4646456472945402,-1.6511639254094006,45.41242116721573,49.01147298178865,1.4399528187660842,1.0208613799206745,1.9897396848385824,-2.3980944121281986,10.902200355566587,1.2199993133544957,-0.28224884880875933,-0.9584998130798326,-3.4835015474112367,1.5665019212515716,-2.2210006802455347,0.3040010540858695,3.229999542236328,29.916890335397454,-9.854211641977798,1.2625008671657028,5,1.0749998092651367,0.7100000381469727,2.519999504089359,-0.9600000381469727,3.180000305175785,2,0.10232741690423675,3.571444141689359,24.670000076293945,-1.524590779044117,25.25,-2.142848245634522,25.56999969482422,0.10232741690423675
6979,2012-05-10,25.239999771118164,25.36000061035156,24.5,25.270000457763672,4442400.0,0.012841079207243977,7.190443320224401,-0.042254429206570944,54.48852007294911,48.85817939310004,1.2060193815111369,0.5909704252806094,1.6483948227566572,-2.5708484597027805,10.796509571468043,0.860000610351559,0.0964938197479519,-0.5495000839233413,-3.030183312536977,1.9311831446902943,-1.789841698230159,0.6908415303834765,2.8237998580932633,58.57740485599913,14.11033261332198,1.2403416143068184,5,0.5650005340576172,0.3900003433227539,2.1999998092651403,-0.6499996185302734,3.0200004577636754,3,0.10776542543661027,1.4646456472945402,24.920000076293945,3.571444141689359,24.670000076293945,-1.524590779044117,25.25,0.10776542543661027
6980,2012-05-11,25.38999938964844,25.809999465942386,24.489999771118164,24.88999938964844,4058800.0,0.00594293264225465,-1.0307699530791905,-16.666285205671052,62.00923500138205,49.575255263539745,0.756161007991107,0.39008782118403573,1.4654577369010866,-2.572512694306006,10.54970493793885,1.3199996948242223,0.22747662412024994,-0.35450038909911896,-2.829601588791604,2.1206008105933662,-1.5920509889453598,0.8830502107471219,2.589324250030515,78.68019174185532,27.978048859333512,1.2375505998462424,5,0.37500095367431285,0.24000072479247692,1.8150005340576136,-0.3849992752075231,2.6800003051757777,4,0.05947224360696368,7.190443320224401,25.239999771118164,1.4646456472945402,24.920000076293945,3.571444141689359,24.670000076293945,0.05947224360696368
6981,2012-05-14,24.90999984741211,25.09000015258789,24.520000457763672,24.899999618530273,3011600.0,-0.018905063165619018,2.0810724429987575,0.020000457763671875,56.616798319075016,49.91595022234534,0.9907580763348172,0.8224709553352696,1.9033617196403156,-1.9513708551495235,10.9740209989977,0.8699989318847692,0.35177835426113546,-0.777499961853028,-3.2753802650138937,1.7203803413078376,-2.026440113433459,0.471440189727403,2.986537322525024,54.31472425247873,-0.8305109963489841,1.248940151580432,5,0.7350006103515625,0.7200002670288086,2.2950000762939453,0.0950002670288086,3.2800006866455043,0,0.11441189879275804,-1.0307699530791905,25.38999938964844,7.190443320224401,25.239999771118164,1.4646456472945402,24.920000076293945,0.11441189879275804
6982,2012-05-15,25.540000915527344,26.11000061035156,24.60000038146973,24.8700008392334,6200400.0,0.025291090805874994,-1.4958661010830923,66.99847415601755,52.035632949558426,50.01043700612492,0.11233650175985588,0.08997095324035342,1.2825285308868644,-2.447747343274308,11.309621129868603,1.5100002288818288,0.13134341700531138,-0.07949895858764577,-2.5115783744889946,2.352580457313703,-1.2955386665383202,1.1365407493630286,2.275405514062804,74.88988634893225,18.422231937964852,1.2160397079506737,5,0.10499954223632812,0.08999919891357422,1.6499991416931152,-0.43000125885009766,1.1199989318847656,1,0.11080657095769819,2.0810724429987575,24.90999984741211,-1.0307699530791905,25.38999938964844,7.190443320224401,25.239999771118164,0.11080657095769819
6983,2012-05-16,25.709999084472656,26.229999542236328,25.459999084472656,25.75,6317800.0,0.0066561535963751695,-1.8518487121886436,-0.059702852197578524,51.3548328030494,50.226887938177335,-0.3412394479329528,-0.21053477193215286,1.1461068394666611,-2.4808177976462105,11.252726062219022,0.7700004577636719,-0.04948779537833303,0.16649923324585103,-2.1457227425950904,2.4787212090867925,-0.9896117546746197,1.3226102211663218,2.025899219577447,70.11491228935579,16.44108017467576,1.156110987920471,5,-0.6749992370605469,-0.07999897003173828,1.3750009536743164,-0.5999994277954102,1.1400012969970739,2,0.06651112612656718,-1.4958661010830923,25.540000915527344,2.0810724429987575,24.90999984741211,-1.0307699530791905,25.38999938964844,0.06651112612656718
6984,2012-05-17,24.5,25.88999938964844,24.459999084472656,25.65999984741211,4151600.0,-0.047063365521604617,-1.3064489831076878,28.99933244325768,25.112784542731063,47.681301036528,0.6817910717647102,0.9364255167756568,2.353425424662543,-1.153268709464509,11.881801892637585,1.4300003051757848,-0.24927362819736132,-0.9729998588562019,-3.3238305933319374,1.3778308756195337,-2.1484152260940697,0.2024155083816659,3.15798034102086,2.259938145885193,-44.49023689252502,1.175415367237867,5,0.5349998474121094,1.130000114440918,2.4000000953674316,0.6099996566772461,0.9799995422363281,3,0.1469387910803972,-1.8518487121886436,25.709999084472656,-1.4958661010830923,25.540000915527344,2.0810724429987575,24.90999984741211,0.1469387910803972
6985,2012-05-18,23.43000030517578,24.479999542236328,23.31999969482422,24.40999984741211,5488000.0,-0.04367345693160074,1.0714302744200463,0.8448273027127106,23.687946908065783,45.54728846727286,1.5827518543639592,2.0359908006752825,3.3863340679971863,0.031168455143770757,11.437760873036622,1.1800003051757812,-0.4695992894466734,-1.995499610900879,-4.47423002380318,0.48323080200142243,-3.2348648173520296,-0.7561344044497282,4.15162043207642,3.7800899010144997,-37.192059844975695,1.2393652064511502,5,1.3449993133544922,2.1999998092651367,3.622499942779541,1.755000114440918,1.5699996948242188,4,0.20614596076804537,-1.3064489831076878,24.5,-1.8518487121886436,25.709999084472656,-1.4958661010830923,25.540000915527344,0.20614596076804537
6986,2012-05-21,25.09000015258789,25.149999618530273,23.25,23.56999969482422,3681400.0,0.07084933101965896,1.317073567859768,-1.551021599760219,37.80346145280471,45.39129257964792,-0.11435657113244346,0.5440766677442355,1.7032544859453083,-1.5032599927291272,10.024538805530531,1.8999996185302734,-0.5577392722630101,-0.42449979782104563,-2.7031556342313685,1.8541560385892772,-1.563827716026207,0.7148281203841158,2.3211557429671927,61.74498104812024,23.77192774847815,1.1393279182051617,5,-0.35000038146972656,0.5399999618530273,2.002500057220459,0.0950002670288086,0.6700000762939489,0,0.1187724003233599,1.0714302744200463,23.43000030517578,-1.3064489831076878,24.5,-1.8518487121886436,25.709999084472656,0.1187724003233599
6987,2012-05-22,25.53000068664551,25.65999984741211,24.670000076293945,25.09000015258789,4401200.0,0.017536888456823663,1.8285753989771145,0.28947394838616003,40.22221887847456,44.81460343645446,-0.4688406312301403,0.25663706477980597,1.259640621955672,-1.810502602889489,8.625568869145178,0.9899997711181641,-0.5777158614338589,-0.07299928665160849,-2.1969786659644264,2.0509800926612094,-1.1349889763080192,0.9889904030048022,1.6314858551762654,76.51010190875715,41.47015670967444,1.061989689656409,5,-0.7900009155273473,0.0999994277954066,1.5624995231628382,-0.34500026702881215,0.2600002288818324,1,0.10419113889031428,1.317073567859768,25.09000015258789,1.0714302744200463,23.43000030517578,-1.3064489831076878,24.5,0.10419113889031428
6988,2012-05-23,26.11000061035156,26.20000076293945,24.88999938964844,24.95000076293945,4200000.0,0.0227183669450286,-1.046872997660534,2.6363600896452555,49.76303895896689,44.289549979345324,-0.9636224378543616,-0.26695436237968906,0.6601260111934586,-2.254940218019609,9.011135470389641,1.3100013732910085,-0.4866403240441066,0.4625005722045863,-1.6649824943527136,2.589983638761886,-0.6012409610740654,1.526242105483238,0.8167967389609103,96.94914815892413,56.15467392229769,1.0637415332786502,5,-1.3700008392333949,-0.480000495910641,0.8499994277954137,-0.5650005340576136,1.2099990844726598,2,0.021064696445947106,1.8285753989771145,25.53000068664551,1.317073567859768,25.09000015258789,1.0714302744200463,23.43000030517578,0.021064696445947106
6989,2012-05-24,25.51000022888184,26.239999771118164,25.20000076293945,26.239999771118164,4019200.0,-0.022979715336806317,1.8493141379040152,-0.6293100329839785,49.645393108968065,42.9157897690771,-0.3590530453479168,0.35187440846073414,1.2145393064019139,-1.523406286382535,9.427991382210346,1.0399990081787145,-0.30226012243983646,-0.13799982070922567,-2.265341620325973,1.9893419789075217,-1.2016707205176012,0.9256710790991498,1.1961892794718807,75.58529772183466,28.984056836710387,1.063670899808374,5,-0.7650003433227575,0.11999988555907848,1.4499998092651332,0.4449996948242152,1.7299995422363246,3,0.05252842573755734,-1.046872997660534,26.11000061035156,1.8285753989771145,25.53000068664551,1.317073567859768,25.09000015258789,0.05252842573755734
6990,2012-05-25,25.68000030517578,26.3799991607666,25.6299991607666,25.649999618530273,3140800.0,0.006664056243381511,-20.428080978719926,-0.041096856791994554,52.58724688030202,42.468061831435655,-0.5404215235628733,0.014881239542589242,0.9819343725337291,-1.5691292111031672,8.48832526107837,0.8699989318847621,-0.22091928320456944,0.13850021362304688,-1.7307218366424628,2.0077222638885566,-0.7961108115097097,1.0731112387558035,0.8188178326767144,77.63581331378452,25.468346844459077,0.9346110251327552,5,-0.8650007247924805,-0.05000019073486328,1.2549991607666016,0.27499961853027344,2.0,4,-0.007788191610696438,1.8493141379040152,25.51000022888184,-1.046872997660534,26.11000061035156,1.8285753989771145,25.53000068664551,-0.007788191610696438
6991,2012-05-29,26.979999542236328,27.0,25.809999465942386,25.899999618530273,5322100.0,0.050623022648427884,1.1249993613792781,35.99917350117617,62.79069914807178,43.66306918682603,-1.6940608498134075,-1.367849752845217,-0.3591172387567063,-2.7353915081455824,7.661499585784225,1.3199996948242188,-0.2420277160425215,1.4464994430542006,-0.39508215773528477,3.288081043843686,0.5257086426594597,2.3672902434489416,-3.729999542236328,99.14161122667079,41.03410061618749,0.9207908003947419,5,-1.8549995422363281,-1.3499994277954102,-0.7899999618530273,-1.0249996185302734,0.620000839233402,1,-0.07338767886695852,-20.428080978719926,25.68000030517578,1.8493141379040152,25.51000022888184,-1.046872997660534,26.11000061035156,-0.07338767886695852
6992,2012-05-30,25.809999465942386,26.729999542236328,25.670000076293945,26.6200008392334,3954100.0,-0.043365459456822575,1.0582538295161625,-0.7500013245477519,54.47236011366654,44.00946111022793,-0.5383467052600714,-0.3239326290800122,0.735723397625943,-1.445083835731932,6.906864228457765,1.3099994659423828,-0.3789611574542988,0.34599943161011026,-1.328067819819772,2.0200666830399925,-0.49103419410483085,1.1830330573250514,-2.484999465942387,43.6018867378744,-17.32503074808411,0.837033625714941,5,-0.6849994659423864,-0.15499973297119496,-0.13499927520752308,0.24500083923339844,0.6800003051757777,2,-0.001937204110620927,1.1249993613792781,26.979999542236328,-20.428080978719926,25.68000030517578,1.8493141379040152,25.51000022888184,-0.001937204110620927
6993,2012-05-31,26.86000061035156,27.07999992370605,25.43000030517578,25.93000030517578,5480900.0,0.04068195141943742,1.4087604451783098,-1.1481465783165445,57.584274729680615,47.61740446433344,-1.5735395768389075,-1.483879322484622,-0.36621293694195245,-2.365374545724041,6.511282748643618,1.6499996185302699,-0.3967008786944177,1.417500591278074,-0.1664434466734832,3.0014446292296313,0.6255285723022936,2.2094726102538544,-3.4615006103515604,88.29790364029823,25.95539832785598,0.7919720189757787,5,-1.6950006484985316,-1.1600008010864222,-1.1850004196166957,-0.8050003051757741,-0.2100009918212855,3,-0.03983617537267847,1.0582538295161625,25.809999465942386,1.1249993613792781,26.979999542236328,-20.428080978719926,25.68000030517578,-0.03983617537267847
6994,2012-06-01,25.229999542236328,26.209999084472656,25.170000076293945,25.790000915527344,3677400.0,-0.06068507189411776,-2.0588192395292215,-0.6021518166977061,49.34210588231971,50.46786657258387,0.19098583549297388,0.0776445714451981,1.184749074570071,-0.6243628896561688,6.477856494675223,1.6900005340576136,-0.4483907220985728,-0.16650047302245952,-1.7170151353117014,1.3840141892667823,-0.9417578041670822,0.6087568581221632,-1.6842395452880865,3.1413335463705505,-54.774394394099154,0.7752573311446215,6,-0.06499958038330078,0.4700002670288086,0.36750078201293945,0.8250007629394567,0.5500011444091832,4,0.08283789894998295,1.4087604451783098,26.86000061035156,1.0582538295161625,25.809999465942386,1.1249993613792781,26.979999542236328,0.08283789894998295
6995,2012-06-04,25.84000015258789,25.959999084472656,24.920000076293945,25.459999084472656,5081100.0,0.0241775910193891,2.354841289862117,-0.6785716718550964,53.78356483277723,52.243433614803045,-0.04604773276691532,-0.5387111419771742,0.5040694716936329,-1.1213932033510403,6.77457759788843,1.039999008178711,-0.4946283335195396,0.4300001144409187,-1.1315375812139763,1.9915378100958137,-0.35076873338652703,1.2107689622683644,-2.1528705585693366,42.59259913356923,-15.126832561690442,0.7807688478274473,6,0.034999847412109375,-0.1400003433227539,-0.24249982833862305,0.21500015258789418,0.0,0,0.05417955148077125,-2.0588192395292215,25.229999542236328,1.4087604451783098,26.86000061035156,1.0582538295161625,25.809999465942386,0.05417955148077125
6996,2012-06-05,26.709999084472656,26.920000076293945,25.709999084472656,25.79999923706055,3414300.0,0.03366868911560883,-1.2201849952928743,2.394729709381108,54.66878804042059,53.84860796613038,-0.739891065042368,-1.3636367426086657,-0.42021914314742403,-1.8730143161774002,7.435356358606487,1.210000991821289,-0.20244608213817727,1.2269990921020515,-0.43623919021768387,2.890237374421787,0.39537995094218203,2.058618233261921,-2.887154677266601,82.87033030688902,26.19416707755974,0.8316191411598685,6,-0.7249994277954102,-1.1999988555908203,-0.9149990081787109,-0.649998664855957,-0.3899993896484375,1,0.03631603346879242,2.354841289862117,25.84000015258789,-2.0588192395292215,25.229999542236328,1.4087604451783098,26.86000061035156,0.03631603346879242
6997,2012-06-06,28.399999618530273,28.51000022888184,26.8799991607666,27.040000915527344,6526000.0,0.06327220486653129,1.0632925909159452,1.4945043198309853,59.57295485747357,54.938598621520015,-2.212653422882724,-2.9090138450104384,-2.1575964132302516,-3.4328095898077393,7.805663063599925,1.8000011444091832,0.26655347943142615,2.73049964904785,0.663592951938039,4.797406346157661,1.6970463004929428,3.7639529976027575,-4.446868990664218,96.9359162764305,40.226353967241494,1.0334533485549056,6,-1.6849994659423828,-2.5199995040893555,-2.604999542236328,-2.339999198913574,-1.5799999237060547,2,-0.02816898759880848,-1.2201849952928743,26.709999084472656,2.354841289862117,25.84000015258789,-2.0588192395292215,25.229999542236328,-0.02816898759880848
6998,2012-06-07,27.46999931335449,29.09000015258789,27.3799991607666,28.51000022888184,4685100.0,-0.03274649005871755,-1.8032775095680016,-0.764707284816514,60.78430937992897,56.176255984960115,-1.1951303576463594,-1.8742737911248604,-1.2896577523632118,-2.3712612280877465,8.187939583672629,1.710000991821289,0.5204912910289679,1.6729993820190394,-0.5105474015464821,3.856546165584561,0.5812259902362804,2.7647727738017984,-3.243456509427485,61.151059721966114,-2.344971539416022,1.0917733917827608,6,-0.46499919891357067,-1.2999992370605433,-1.6749992370605433,-1.4099988937377894,-1.6099987030029297,3,-0.035675266353570656,1.0632925909159452,28.399999618530273,-1.2201849952928743,26.709999084472656,2.354841289862117,25.84000015258789,-0.035675266353570656
6999,2012-06-08,27.959999084472656,28.040000915527344,27.11000061035156,27.479999542236328,2548600.0,0.01783763317678555,1.9062364027585001,-0.4615376150827097,67.17209226996138,57.79679436158893,-1.453948334588624,-2.2662411933419975,-1.8118369171192903,-2.735906787078733,8.759053622057396,0.9300003051757848,0.7509078865417678,2.0269991874694817,-0.3414695599594104,4.395467934898374,0.8427648137550356,3.2112335611839278,-3.344379692652783,72.90165353858904,1.7754548626249118,1.1842343737144467,6,-0.9549989700317383,-1.789999008178711,-2.1724987030029297,-1.899998664855957,-2.4399986267089844,4,-0.046852629071432284,-1.8032775095680016,27.46999931335449,1.0632925909159452,28.399999618530273,-1.2201849952928743,26.709999084472656,-0.046852629071432284
7000,2012-06-11,26.899999618530273,28.489999771118164,26.75,28.43000030517578,3765900.0,-0.03791128400040056,1.1090911192671156,-3.1875044703526214,57.18824134152489,57.17429904975039,-0.22651298695594946,-1.1460759118238641,-0.7918395381511374,-1.5680583651268059,9.836594927987761,1.739999771118164,0.817992835881526,0.8914997100830071,-1.500242392795375,3.283241812961389,-0.30437134135618393,2.087370761522198,-1.9264297658489582,35.20710526642492,-35.57295391032514,1.1958710514391906,6,0.10500049591064453,-0.7299995422363281,-1.1174993515014648,-0.8399991989135742,-0.2600002288818324,0,-0.04163564861589231,1.9062364027585001,27.959999084472656,-1.8032775095680016,27.46999931335449,1.0632925909159452,28.399999618530273,-0.04163564861589231
7001,2012-06-12,27.76000022888184,27.82999992370605,26.70000076293945,27.1200008392334,3442600.0,0.03197028336606911,1.8974382800579317,-0.4183000669441694,58.57032734847211,57.629628742506554,-1.0775508916657266,-1.8778947059101476,-1.682351323035551,-2.316509320189116,10.95361069786358,1.1299991607666016,0.962755639856752,1.609000301361089,-0.8459397125444958,4.063940315266674,0.38153029440829656,2.8364703083138814,-2.4571159522079995,44.35145341599068,-24.64199668032591,1.227470006952792,6,-0.7550001144409215,-1.5900001525878942,-2.117500305175785,-1.6999998092651403,1.4099998474121058,1,-0.06916426730776315,1.1090911192671156,26.899999618530273,1.9062364027585001,27.959999084472656,-1.8032775095680016,27.46999931335449,-0.06916426730776315
7002,2012-06-13,28.3700008392334,28.670000076293945,27.45000076293945,27.76000022888184,5514000.0,0.021974085206127203,1.0165293164435705,0.9531268626469147,58.66564317347056,57.749780791816555,-1.4373828606236678,-2.387411923650589,-2.3183381799048988,-2.8447697161322836,12.068573072794875,1.2199993133544957,1.0952169970038916,2.077500915527345,-0.5493711494167108,4.704372980471401,0.7640648830553154,3.390936947999375,-2.7641472924864345,69.87449802401828,4.234783442095676,1.3134360324720282,6,-1.3650007247924805,-2.200000762939453,-2.3525009155273438,-2.310000419616699,0.2099990844726527,2,-0.07225946717541842,1.8974382800579317,27.76000022888184,1.1090911192671156,26.899999618530273,1.9062364027585001,27.959999084472656,-0.07225946717541842
7003,2012-06-14,27.420000076293945,28.29999923706055,26.84000015258789,28.25,6814500.0,-0.03348610274363051,2.139788386482806,-1.3606542511944448,57.13218592357102,58.615345240844476,-0.4465521573486768,-1.373134972061166,-1.4000957613122047,-1.8161264135667565,12.922937622141244,1.5300006866455078,0.9975133195580916,1.0420001029968269,-1.6161715762751996,3.7001717822688533,-0.2870857366391846,2.3710859426328383,-1.5354148010797068,36.54820123406479,-26.68369228295203,1.3290858396360123,6,-0.41499996185302734,-1.25,-1.565000057220459,-1.359999656677246,0.12000083923339844,3,-0.02188185192561176,1.0165293164435705,28.3700008392334,1.8974382800579317,27.76000022888184,1.1090911192671156,26.899999618530273,-0.02188185192561176
7004,2012-06-15,28.10000038146973,28.21999931335449,27.01000022888184,27.1299991607666,4626800.0,0.02479942754499409,1.0,-1.1686762769470511,58.70503409556365,59.16217515893186,-0.7561467505724941,-1.865235350204177,-2.067533877685772,-2.417042722929711,14.226070846869405,1.2099990844726491,1.097230863586546,1.542000389099126,-1.0678318532212998,4.151832631419552,0.23708426793891135,2.846916510259341,-1.9589819160656,71.06599525389554,9.257217158818072,1.3049161211602134,6,-0.7000007629394567,-1.9300003051757848,-2.28750038146973,-2.039999961853031,-1.5300006866455114,4,-0.07971529326367255,2.139788386482806,27.420000076293945,1.0165293164435705,28.3700008392334,1.8974382800579317,27.76000022888184,-0.07971529326367255
7005,2012-06-18,28.26000022888184,28.3799991607666,27.57999992370605,27.79999923706055,3476000.0,0.005693944670464024,1.2857158427361566,0.4742272298253876,55.015675082366506,59.20071816359251,-0.599850078902513,-1.7337191456536587,-2.230906599057196,-2.4995784239449037,14.807687066814395,0.7999992370605504,1.0862010599860312,1.4605002403259313,-0.8012779786335038,3.7222784592853664,0.32961113084621374,2.591389349805649,-1.8830632285030084,79.18781775035434,21.188406264039777,1.130889109479717,6,-0.3649997711181676,-2.090000152587894,-2.54250001907349,-2.1999998092651403,-1.5100002288818395,0,-0.09695682055649368,1.0,28.10000038146973,2.139788386482806,27.420000076293945,1.0165293164435705,28.3700008392334,-0.09695682055649368
7006,2012-06-19,28.06999969482422,28.51000022888184,28.01000022888184,28.51000022888184,3085900.0,-0.006723302636899464,1.272724514168512,-0.9565208377388923,59.59252701738874,59.20289284802753,-0.21975538755748403,-1.3797585234330825,-2.0275359247517564,-2.23003708979563,16.00529142961969,0.5,1.317517107863715,1.1214997291564934,-1.0572035709366219,3.3002030292496087,0.032148079109934,2.210851379203053,-1.476017642268662,67.21309254184963,7.08711482610957,1.089351650046558,6,-0.17499923706054688,-1.8999996185302734,-2.372499465942383,-2.0099992752075195,-0.6599998474121094,1,-0.05094407982624427,1.2857158427361566,28.26000022888184,1.0,28.10000038146973,2.139788386482806,27.420000076293945,-0.05094407982624427
7007,2012-06-20,28.190000534057614,28.489999771118164,27.79999923706055,28.11000061035156,2435500.0,0.004275056663271881,1.0294181170497418,-0.18181778773836263,56.129029536117166,58.685639532048455,-0.4164739233228403,-1.3599884257965655,-2.1131537752152703,-2.2750593191133532,17.580254209026474,0.6900005340576136,1.460941471959348,1.108500576019285,-1.02999160449329,3.24699275653186,0.03925448576299928,2.1777466662755707,-1.3963370334994707,80.83834250269217,23.273110571742173,1.069246090256287,6,-0.5050001144409144,-2.0200004577636683,-2.5525002479553187,-2.1300001144409144,-0.0699996948242152,2,0.03476408384782936,1.272724514168512,28.06999969482422,1.2857158427361566,28.26000022888184,1.0,28.10000038146973,0.03476408384782936
7008,2012-06-21,26.65999984741211,28.149999618530273,26.540000915527344,28.11000061035156,3890100.0,-0.054274588778281174,1.1045751471028225,-18.125026822115686,56.65116184991815,57.51664726315476,1.1024831162858568,0.22485810254728023,-0.5851827036651827,-0.6743835922098462,18.548312133950056,1.6499996185302699,1.5002823377245278,-0.44900007247924734,-2.5486834186156706,1.650683273657176,-1.498841745547459,0.6008416005889643,2.4300003051757812,6.091318462463452,-55.947454762209986,1.049841673068212,6,0.9450006484985352,-0.48999977111816406,-1.0224995613098145,-0.5999994277954102,1.1700000762939418,3,0.07201800777505696,1.0294181170497418,28.190000534057614,1.272724514168512,28.06999969482422,1.2857158427361566,28.26000022888184,0.07201800777505696
7009,2012-06-22,26.85000038146973,27.3799991607666,26.290000915527344,27.32999992370605,3365500.0,0.007126801768382762,2.7586274935380124,0.3310339928809853,54.88867310438143,57.26113968124993,0.8252553702672962,0.14798138167194708,-0.7966462858747754,-0.7890126435626286,19.45511802023742,1.0899982452392578,1.3197659387212965,-0.32599954605102255,-2.292116957564069,1.6401178654620239,-1.3090582518075458,0.6570591597055007,2.18899978637695,25.225208970727465,-37.65103190418496,0.983058705756524,6,0.6300001144409144,-0.6800003051757848,-1.5175004005432164,-0.7899999618530309,2.079999923706051,4,0.025698343547652547,1.1045751471028225,26.65999984741211,1.0294181170497418,28.190000534057614,1.272724514168512,28.06999969482422,0.025698343547652547
7010,2012-06-25,25.479999542236328,26.6200008392334,25.21999931335449,26.440000534057614,3501700.0,-0.05102423909754927,1.1212118584922481,2.000003973646797,44.321334713621354,55.67791827737762,2.2044700396018726,1.5834128098557194,0.5590631218457816,0.6451665893279568,20.13619506706381,1.6300010681152415,1.146304540790826,-1.6860003471374512,-3.685899627858195,0.31389893358329246,-2.6859499874978248,-0.6860507067770776,3.449040655517578,7.902740320063538,-50.27795935770949,0.9999496403603721,6,1.4650001525878906,0.6900005340576172,-0.14749956130981445,0.5800008773803711,2.700000762939453,0,0.04277865667858727,2.7586274935380124,26.85000038146973,1.1045751471028225,26.65999984741211,1.0294181170497418,28.190000534057614,0.04277865667858727
7011,2012-06-26,25.0,25.709999084472656,24.68000030517578,25.60000038146973,4686400.0,-0.01883828692542433,1.5121989230429271,0.624999751647576,32.32849286023446,52.75156824257361,2.516419909522952,2.010552125253799,1.0266360927666902,1.1712377543053911,20.53338325112716,1.029998779296875,0.8114972141985248,-2.066999912261963,-4.289328035467264,0.15532821094333826,-3.1781639738646135,-0.9558358506593123,3.7064977446899405,8.398943298672314,-43.02555701132231,1.1111640616026515,6,1.5950002670288086,1.1700000762939453,0.2024998664855957,1.0600004196166992,2.8700008392333984,1,0.07000000000000006,1.1212118584922481,25.479999542236328,2.7586274935380124,26.85000038146973,1.1045751471028225,26.65999984741211,0.07000000000000006
7012,2012-06-27,25.76000022888184,25.90999984741211,25.0,25.25,3176700.0,0.030400009155273633,1.2469146849458288,-0.8499998410543825,40.952390179157526,50.953813159861,1.5055849681841664,1.313982589821773,0.23538210741640953,0.44862415812814405,21.01828566086097,0.9099998474121094,0.7297710083337101,-1.3044997215270975,-3.5328859168320257,0.9238864737778307,-2.4186928191795616,-0.19030662387463337,2.6243777206469687,31.123923268503724,-18.282461049772756,1.1141930976524648,6,0.8350000381469691,1.1199998855590785,-0.5750002861022985,0.30000019073485973,2.5599994659423793,2,0.06405277965332878,1.5121989230429271,25.0,1.1212118584922481,25.479999542236328,2.7586274935380124,26.85000038146973,0.06405277965332878
7013,2012-06-28,25.790000915527344,25.940000534057614,25.20000076293945,25.5,3341200.0,0.0011646229184372192,1.5084731516503713,0.5686289909382242,37.93105204109518,48.64559293158673,1.3634330757058208,1.2645438925948618,0.16319337864499417,0.460396225234625,21.252909536407184,0.7399997711181641,0.5497750761149938,-1.2209990501403816,-3.520307035772273,1.0783089354915099,-2.3706530429563273,-0.07134505732443586,2.298026822453224,41.11115114190185,-5.103342096799587,1.1496539928159464,6,0.8049993515014648,1.0949993133544922,-0.6050009727478027,0.26999950408935547,2.7099990844726562,3,0.09034508883259629,1.2469146849458288,25.76000022888184,1.5121989230429271,25.0,1.1212118584922481,25.479999542236328,0.09034508883259629
7014,2012-06-29,27.31999969482422,27.399999618530273,26.43000030517578,26.540000915527344,3699800.0,0.05932527045300384,1.063831341436195,2.689642471916024,52.219872425458696,48.334948191930295,-0.32278912173414653,-0.106299107398236,-1.3495305033131189,-1.022500633982446,21.865448577495776,1.6099987030029297,0.3442618222221583,0.2044997215270996,-1.9386654268713244,2.3476648699255236,-0.8670828526721124,1.2760822957263116,0.4953858485319671,97.05882559185675,47.40916185930501,1.0715825741992124,6,-0.7249994277954102,-0.4349994659423828,-2.1349997520446777,-1.2599992752075195,1.7399997711181676,4,0.018667651338899915,1.5084731516503713,25.790000915527344,1.2469146849458288,25.76000022888184,1.5121989230429271,25.0,0.018667651338899915
7015,2012-07-02,27.239999771118164,27.420000076293945,26.70000076293945,27.209999084472656,2345900.0,-0.002928254926782059,2.6922918918390386,0.038462478970225755,47.0046070797759,46.93629042108443,-0.4500160290723372,0.08850049622380851,-1.2035050759926946,-0.9048064180372286,22.75884326244504,0.7199993133544957,0.21828111480293444,0.05449981689453054,-2.002994597686623,2.111994231475684,-0.9742473903960445,1.0832470241851055,0.32455495318358984,93.43064524774303,41.329931131186946,1.028747207290576,7,-0.6549997329711914,-0.3549995422363281,-2.052499771118164,-1.1799993515014648,1.4099998474121094,0,0.062041136132808594,1.063831341436195,27.31999969482422,1.5084731516503713,25.790000915527344,1.2469146849458288,25.76000022888184,0.062041136132808594
7016,2012-07-03,27.68000030517578,27.79999923706055,27.209999084472656,27.209999084472656,1154200.0,0.016152736334606566,-1.510632426465829,15.666348782503656,45.945944734431535,45.80483655423047,-1.0629346996054352,-0.28997091846629885,-1.5365113931945231,-1.3084825053248146,23.04970768719719,0.5900001525878942,0.009923083697263024,0.4460002899169915,-1.6100296051761696,2.5020301850101525,-0.582014657629589,1.474015237463572,-3.0,95.71432269350386,43.96736605147745,1.0280149475465807,7,-1.265000343322754,-0.7950000762939453,-2.457500457763672,-1.619999885559082,1.3199996948242188,1,0.018063583615875345,2.6922918918390386,27.239999771118164,1.063831341436195,27.31999969482422,1.5084731516503713,25.790000915527344,0.018063583615875345
7017,2012-07-05,27.60000038146973,27.739999771118164,27.25,27.45000076293945,2333800.0,-0.0028901706222558277,1.279077194678921,0.319147295630169,51.178011974349694,45.196708790278414,-1.2018108236323215,-0.2877299975468297,-1.36274795885263,-1.1748503630006226,22.344106924627106,0.48999977111816406,-0.1560824260243976,0.4060003280639677,-1.5846029219176252,2.3966035780455606,-0.589301296926827,1.4013019530547624,-2.8576000976562526,92.30773180901856,37.042129201116616,0.9953016249907957,7,-1.360000610351566,-0.7150001525878942,-2.222500324249271,-1.539999961853031,2.0299987792968714,3,0.00978262514608308,-1.510632426465829,27.68000030517578,2.6922918918390386,27.239999771118164,1.063831341436195,27.31999969482422,0.00978262514608308
7018,2012-07-06,26.489999771118164,27.43000030517578,26.10000038146973,27.3799991607666,2477900.0,-0.04021741286267533,1.6868639773738672,-5.933344353597623,40.02478370392288,43.5451655235608,-0.13238207581173356,0.785352509963964,-0.2170162767549968,-0.019842065054568536,20.910650146048287,1.5,-0.4124081372593835,-0.6550003051757827,-2.6651483500147144,1.355147739663149,-1.6600743275952503,0.35007371724368497,-1.6864475082397448,22.94115601112525,-29.073075542914246,1.0050740224194663,7,-0.25,0.3950004577636719,-1.0999999046325684,-0.42999935150146484,2.899999618530277,4,0.06908267042347394,1.279077194678921,27.60000038146973,-1.510632426465829,27.68000030517578,2.6922918918390386,27.239999771118164,0.06908267042347394
7019,2012-07-09,26.649999618530273,26.95000076293945,25.940000534057614,26.36000061035156,3475500.0,0.0060400093920180975,1.269660128113653,-0.32584180568176374,40.02478370392288,43.06777096692764,-0.36178062398169075,0.5503979366033604,-0.3477157829625668,-0.1390354147749875,19.721766414030835,1.010000228881836,-0.6364444470517796,-0.4295004844665513,-2.4130273359490175,1.554026367015915,-1.4212639102077844,0.5622629412746818,-1.7865184161682102,38.17202040659373,-9.97511810471562,0.9917634257412328,7,-0.4099998474121094,0.2350006103515625,-1.2174997329711914,-0.5899991989135742,2.5799999237060547,0,0.06941840179927761,1.6868639773738672,26.489999771118164,1.279077194678921,27.60000038146973,-1.510632426465829,27.68000030517578,0.06941840179927761
7020,2012-07-10,25.78000068664551,27.18000030517578,25.57999992370605,26.71999931335449,3223200.0,-0.03264536376502736,-1.388059998918213,-3.241385660635414,36.91429423429344,43.57730445293419,0.6205010243008537,1.4041802071846234,0.467608555568475,0.7629738267564008,18.324793519733046,1.6000003814697301,-0.7876949210534825,-1.2434994697570758,-3.309874765008672,0.8228758254945205,-2.276687117382874,-0.21031182213127764,-0.8577891235894768,9.009046162147314,-35.209248624511304,1.0331876476257977,7,0.6199989318847621,1.1049995422363246,-0.34750080108642933,0.1799993515014613,2.7999992370605398,1,0.12723036043191316,1.269660128113653,26.649999618530273,1.6868639773738672,26.489999771118164,1.279077194678921,27.60000038146973,0.12723036043191316
7021,2012-07-11,25.84000015258789,26.25,25.559999465942386,25.82999992370605,2773100.0,0.0023273647922539276,-1.5090876303496878,-0.010638556906036366,36.47870979835004,43.08022885506669,0.773531292465151,1.2574331980568552,0.3741038332296256,0.7200107409750842,16.912088467382265,0.6900005340576136,-0.9357648215848542,-1.0874999999999986,-3.187924893183215,1.012924893183218,-2.137712446591607,-0.037287553408390295,-0.8602328360517646,12.844066396721319,-25.637352607165397,1.050212446591609,7,0.6599998474121094,1.0450000762939453,-0.052500247955322266,0.11999988555908203,3.789999008178711,2,0.10874610872093826,-1.388059998918213,25.78000068664551,1.269660128113653,26.649999618530273,1.6868639773738672,26.489999771118164,0.10874610872093826
7022,2012-07-12,26.31999969482422,26.43000030517578,25.04999923706055,25.649999618530273,3412000.0,0.018575833568184263,2.101121476499991,66.99847415599375,47.77486793357233,44.17398617645305,0.42613395873873117,0.6492663616773768,-0.1364484541286899,0.2657598623484745,15.11580409324649,1.3800010681152308,-0.8313574726318933,-0.5050004005432136,-2.5067943758063365,1.4967935747199093,-1.5058973881747733,0.49589658708834605,-1.283827739877605,53.36133982365842,10.337364966709735,1.0008969876315608,7,0.10499954223633168,0.5650005340576172,-0.5724997520446777,-0.3599996566772461,3.4799995422363317,3,0.10182372098213954,-1.5090876303496878,25.84000015258789,-1.388059998918213,25.78000068664551,1.269660128113653,26.649999618530273,0.10182372098213954
7023,2012-07-13,26.81999969482422,26.95000076293945,26.149999618530273,26.34000015258789,3526300.0,0.018996960706588517,1.1621603509513636,0.716417145638862,49.81131640903059,43.906368841294366,0.09789937268607574,0.1075238901792126,-0.6647225048030485,-0.20404522223579136,13.694789727219364,0.8000011444091761,-0.527996844930172,0.024999618530273438,-1.9571364339971886,2.0071356710577355,-0.9660684077334558,1.0160676447940027,-1.7700004577636683,83.09857136972634,36.26073609836919,0.9910680262637309,7,-0.3950004577636683,0.06500053405761719,-0.5224995613098145,-0.8599996566772461,2.6399993896484375,4,0.10477253907220074,2.101121476499991,26.31999969482422,-1.5090876303496878,25.84000015258789,-1.388059998918213,25.78000068664551,0.10477253907220074
7024,2012-07-16,25.86000061035156,26.729999542236328,25.56999969482422,26.54999923706055,3815900.0,-0.035794149716486534,1.209525124341056,-1.4374985098824744,52.51990195111214,44.51917938255394,0.9264436139833201,0.93925973825867,0.2920155779491047,0.7797552790163422,12.36856009570902,1.25,-0.39270421571189473,-0.8229994773864782,-2.7469438401358275,1.1009448853628712,-1.784971658761151,0.13897270398819472,-0.8100013732910085,38.02821441811541,-13.167284348107323,0.9619721813746742,7,0.5649986267089915,0.8149995803833043,0.7274994850158727,0.23999977111816762,3.7899990081787145,0,0.13650420324753787,1.1621603509513636,26.81999969482422,2.101121476499991,26.31999969482422,-1.5090876303496878,25.84000015258789,0.13650420324753787
7025,2012-07-17,25.520000457763672,26.149999618530273,25.25,26.0,3481000.0,-0.013147724074367928,1.307694941116632,0.6956528950292665,53.513517693241546,45.360020822421724,1.113947383357516,1.1209316975965073,0.6434346543245155,1.13048473979255,10.963074493210243,0.8999996185302734,-0.22937178098457522,-1.0259996414184585,-2.865489149201146,0.8134898663642289,-1.9457443953098021,-0.10625488752711476,-0.41500122070312173,24.736886486746855,-30.5554856137951,0.9197447538913431,7,0.8749990463256836,1.1549997329711914,1.0674996376037598,0.5799999237060547,3.719999313354492,1,0.1453761370660165,1.209525124341056,25.86000061035156,1.1621603509513636,26.81999969482422,2.101121476499991,26.31999969482422,0.1453761370660165
7026,2012-07-18,26.63999938964844,26.85000038146973,25.38999938964844,25.38999938964844,5363100.0,0.043887104694155354,-1.3360015869140625,-2.604169150195901,55.6701003054463,45.85914174809912,-0.18896108323828287,-0.11772825292850797,-0.44157930994539285,0.023046618413001596,9.156510667681992,1.460000991821289,-0.3126249485996837,0.16549930572510263,-1.5301107468489157,1.861109358299121,-0.6823057205619065,1.0133043320121118,-1.4811001525878922,83.68415135100437,24.28808545903432,0.8478050262870095,7,-0.399999618530277,0.03500080108642223,-0.05249929428100941,-0.5399990081787145,3.1500015258789027,2,0.07282284453848153,1.307694941116632,25.520000457763672,1.209525124341056,25.86000061035156,1.1621603509513636,26.81999969482422,0.07282284453848153
7027,2012-07-19,29.170000076293945,29.75,28.5,28.979999542236328,14691200.0,0.09496999792081806,-1.173913764593295,0.15200042724609375,66.47173655974048,48.79769206541219,-2.7634424697431506,-2.7094608730114054,-2.8877768939300097,-2.491369593729239,7.948217507623659,3.110000610351559,-0.27279829698624525,2.6465000152587876,0.7035531297983013,4.589446900719274,1.6750265725285445,3.617973457989031,-3.9582788392333974,87.11111280653212,24.352792460096822,0.9714734427302432,7,-1.7700004577636719,-1.9549999237060547,-2.5824999809265137,-3.0699996948242188,0.46999931335449574,3,0.015769594901252404,-1.3360015869140625,26.63999938964844,1.307694941116632,25.520000457763672,1.209525124341056,25.86000061035156,0.015769594901252404
7028,2012-07-20,28.57999992370605,28.989999771118164,28.3799991607666,28.540000915527344,4460100.0,-0.020226265034101854,-2.388868579300114,0.21052050394015095,56.7596594849789,50.65712270775175,-2.062714897767563,-2.074610270669627,-2.227161133840159,-1.8936880293724734,7.987250939883395,0.7900009155273438,-0.2689496503853519,1.960499858856199,-0.18954013232679046,4.1105398500391885,0.8854798632647025,3.0355198544476956,-3.19000053405761,73.99999830457892,14.936848407011972,1.0750199955914954,7,-1.1800003051757777,-1.3649997711181605,-1.9924998283386195,-2.4799995422363246,0.37000083923339844,4,0.042687169930415436,-1.173913764593295,29.170000076293945,-1.3360015869140625,26.63999938964844,1.307694941116632,25.520000457763672,0.042687169930415436
7029,2012-07-23,27.540000915527344,28.0,27.270000457763672,27.989999771118164,5442000.0,-0.03638904866882331,2.106385569060325,-11.25025034571651,51.459149979061834,52.273217790503786,-0.9869846661501533,-1.033242569964056,-1.1374915815575974,-0.8532545403921823,7.9466263687960055,1.3099994659423793,-0.342882320529327,0.8860008239746087,-1.3014311339828915,3.073432781932109,-0.2077151550041414,1.9797168029533587,-1.9756015014648405,50.88890923394097,-3.6688948905548244,1.0937159789787507,7,-0.1400012969970703,-0.3250007629394531,-0.9525008201599121,-1.4400005340576172,1.9499988555908203,0,0.06971670679439956,-2.388868579300114,28.57999992370605,-1.173913764593295,29.170000076293945,-1.3360015869140625,26.63999938964844,0.06971670679439956
7030,2012-07-24,26.56999969482422,27.979999542236328,26.31999969482422,27.68000030517578,5778100.0,-0.03522153915965298,-1.0621108299451252,2.4666742960806007,44.8658609572528,53.205123474826316,0.11942105936937963,0.023827335053923093,-0.13290289253082932,0.10515817841681852,8.149068457931095,1.6599998474121094,-0.2478107431886798,-0.13850040435790945,-2.255969199679786,1.978968390963967,-1.1972348020188477,0.9202339933030288,-0.8381762573242142,27.0642233942401,-21.36688189752555,1.0587343976609387,7,0.8299999237060547,0.6450004577636719,0.21500015258789062,-0.4699993133544922,3.1599998474121094,1,0.11592020922401569,2.106385569060325,27.540000915527344,-2.388868579300114,28.57999992370605,-1.173913764593295,29.170000076293945,0.11592020922401569
7031,2012-07-25,26.75,27.46999931335449,26.6200008392334,26.920000076293945,5761800.0,0.006774569335461722,-2.953496005642208,0.15315313767269229,46.10448880861666,53.01952579427569,0.09172493763479395,-0.019336561299539312,-0.26003680406911656,-0.08693859978616914,7.938091131186875,0.8999996185302699,-0.15631930744232392,-0.04600009918213033,-2.004897566952785,1.9128973685885242,-1.0254488330674576,0.9334486347031969,-0.8574494999999942,12.536450930541376,-29.09105387931553,0.9794487338853264,7,0.75,0.4650001525878906,0.2825002670288086,-0.6499996185302734,2.6499996185302734,2,0.0930841035932024,-1.0621108299451252,26.56999969482422,2.106385569060325,27.540000915527344,-2.388868579300114,28.57999992370605,0.0930841035932024
7032,2012-07-26,27.40999984741211,27.59000015258789,27.0,27.32999992370605,2848600.0,0.02467289149204155,1.6818156202993666,-0.47058757531220885,54.39770709645115,53.52912475954464,-0.44410029031890375,-0.5790739304391295,-0.8787209361654824,-0.7331255321150536,7.915720539067833,0.8400001525878906,0.06865150779392337,0.5314997673034654,-1.3821438582327943,2.445143392839725,-0.42532204546466446,1.4883215800715952,-1.3631513674121045,40.82397458583033,-3.0363927657499232,0.9568218127681289,7,0.09000015258789062,-0.19499969482421875,-0.3774995803833008,-1.3099994659423828,3.049999237060547,3,0.08682966367619072,-2.953496005642208,26.75,-1.0621108299451252,26.56999969482422,2.106385569060325,27.540000915527344,0.08682966367619072
7033,2012-07-27,28.1200008392334,28.28000068664551,27.28000068664551,27.70000076293945,3959700.0,0.025902991454716195,1.702703538648282,5.250005960469974,56.67575588012633,53.990886307212875,-1.0619822370965224,-1.1653132688236312,-1.5437844861225187,-1.4140274151345622,8.09463708618264,1.0,0.32863749905960304,1.1250007629394538,-0.7933154048317554,3.043316930710663,0.1658426790538492,2.0841588468250585,-1.9250262984333943,91.83674660983533,45.30471024499225,0.9591580838856044,7,-0.6200008392333984,-0.9050006866455078,-1.1925005912780762,-2.020000457763672,1.8999996185302734,4,0.05405400089086476,1.6818156202993666,27.40999984741211,-2.953496005642208,26.75,-1.0621108299451252,26.56999969482422,0.05405400089086476
7034,2012-07-30,27.82999992370605,28.670000076293945,27.520000457763672,28.3799991607666,2521700.0,-0.010312976773554472,1.0353956309942172,-1.3095217551237253,59.82741695627396,54.69243066977204,-0.5175785275862417,-0.8802776689549816,-1.1722815969867248,-1.1076550035114217,8.055759125293632,1.1499996185302734,0.43710092238247,0.8094998359680154,-1.1403069209475483,2.759306592883579,-0.1654035424897664,1.7844032144257973,-1.4928243645380483,64.25531845818064,12.440814820340464,0.9749033784577811,7,-0.2600002288818324,-0.6149997711181605,-0.9424996376037562,-1.7299995422363246,1.3700008392333984,0,0.04024437090563415,1.702703538648282,28.1200008392334,1.6818156202993666,27.40999984741211,-2.953496005642208,26.75,0.04024437090563415
7035,2012-07-31,28.93000030517578,30.10000038146973,28.209999084472656,28.53000068664551,7678500.0,0.039525705515102594,-2.6346080134100984,-0.7272730425373902,63.46992076605232,55.55907738761715,-1.21027542902344,-1.946999400374473,-2.1418229444309773,-2.1955788996718653,8.30893952650953,2.270000457763679,0.5259840868618362,1.8250001907348619,-0.3031816984236002,3.953182079893324,0.7609092461556308,2.889091135314093,-2.4563117683744977,66.37930372996318,9.237277491552021,1.0640909445792313,7,-0.7200002670288086,-1.5399999618530273,-2.1050000190734863,-2.8299999237060547,2.25,1,0.01935705012219424,1.0353956309942172,27.82999992370605,1.702703538648282,28.1200008392334,1.6818156202993666,27.40999984741211,0.01935705012219424
7036,2012-08-01,28.18000030517578,29.479999542236328,28.07999992370605,29.03000068664551,4609600.0,-0.025924645423035853,-1.6666630336256003,-2.125002980235109,57.921636901309505,54.609066314458154,-0.2445729170338069,-1.2201792524417883,-1.3209041373655523,-1.439976415985985,8.246510043791243,1.399999618530277,0.6571389093422866,1.0500001907348633,-1.1179967707657177,3.2179971522354442,-0.03399829001542898,2.1339986714851555,-1.4887330576943896,38.06452128939208,-18.747909057239873,1.0839984807502911,8,0.029999732971191406,-0.7899999618530273,-1.6225004196166992,-2.0799999237060547,2.979999542236328,2,0.05500352094658645,-2.6346080134100984,28.93000030517578,1.0353956309942172,27.82999992370605,1.702703538648282,28.1200008392334,0.05500352094658645
7037,2012-08-02,27.8700008392334,28.21999931335449,27.149999618530273,27.84000015258789,4167200.0,-0.011000690652421485,1.9315155109751474,-0.03529490962537431,54.5454590492289,54.363044043819265,-0.15463220279776735,-0.9369529543708381,-0.9563105955644708,-1.118775346814278,7.910510066317891,1.0699996948242152,0.817156108014899,0.7265007019042962,-1.4571253133299251,2.9101267171385174,-0.36531230571281625,1.8183137095214086,-0.9742096037127048,24.40681472860696,-27.879306157949685,1.0918130076171109,8,0.3399991989135742,-0.32000064849853516,-1.4875006675720215,-1.7700004577636719,2.039999008178711,3,0.05489769405184419,-1.6666630336256003,28.18000030517578,-2.6346080134100984,28.93000030517578,1.0353956309942172,27.82999992370605,0.05489769405184419
7038,2012-08-03,28.31999969482422,28.5,28.020000457763672,28.5,3637200.0,0.016146352423403787,4.3333192048488955,-5.999872846334796,61.14129927748811,55.43883841031108,-0.721236327893731,-1.3099870280678267,-1.3640587294778115,-1.5660191427276686,8.69330235551255,0.6299991607666016,0.8989666919746142,1.0849995613098145,-1.136365629290303,3.306364751909932,-0.025683033990244297,2.195682156609873,-1.2319559105465814,39.66100927811717,-13.832608615000503,1.1106825953000594,8,-0.1099996566772461,-0.7449998855590785,-1.5824995040893555,-2.219999313354492,1.1399993896484375,4,0.07556495101373706,1.9315155109751474,27.8700008392334,-1.6666630336256003,28.18000030517578,-2.6346080134100984,28.93000030517578,0.07556495101373706
7039,2012-08-06,28.5,28.690000534057614,28.1200008392334,28.489999771118164,2171500.0,0.006355943047862356,1.9230656370279067,-0.05555673292925868,63.694849493027476,57.53094824761937,-0.8389663276293007,-1.4169303817413734,-1.4795028103917645,-1.7514506703633899,9.427976839234173,0.5699996948242152,0.6382538651650336,1.1724998474121087,-1.0997851009743513,3.4447847957985687,0.03635737321888044,2.308642321605337,-1.3500003814697266,45.762712960268914,-10.898819605958096,1.1361424741932298,8,-0.1399993896484375,-0.9250001907348597,-1.7599997520446777,-2.3999996185302734,0.5599994659423864,0,0.05333334939521661,4.3333192048488955,28.31999969482422,1.9315155109751474,27.8700008392334,-1.6666630336256003,28.18000030517578,0.05333334939521661
7040,2012-08-07,29.059999465942386,29.489999771118164,28.54999923706055,28.54999923706055,2889500.0,0.0196491040681539,-2.6862749497918608,50.99885561701316,61.724804750923774,59.26653890787572,-1.12714644967226,-1.811476606612775,-1.9725882488997328,-2.3226217532455493,10.069750444672858,0.9899997711181641,0.5543870098799317,1.5684993743896527,-0.7069741742764357,3.843972923055741,0.43076260005661027,2.706236148722695,-1.7329998016357457,81.62391978050836,27.20819481524567,1.1377367743330433,8,-0.5099992752075231,-1.484999656677246,-2.319999217987064,-2.95999908447266,-0.12999916076660512,1,0.00481766344012291,1.9230656370279067,28.5,4.3333192048488955,28.31999969482422,1.9315155109751474,27.8700008392334,0.00481766344012291
7041,2012-08-08,28.649999618530273,29.06999969482422,28.520000457763672,28.809999465942386,2249400.0,-0.014108735545319662,-1.61905540417802,-0.3137250502081323,46.82926579645057,58.42560098565344,-0.4685629701827132,-1.2439422951088304,-1.5409682586428062,-1.9224589258523608,10.719410453762437,0.5499992370605469,0.5976834001505154,1.0179995536804185,-1.1735785194946082,3.2095776268554452,-0.07778948290709664,2.1137885902679336,-1.1566199111938467,64.10255992253231,13.251585040796911,1.0957890365875136,8,-0.024999618530273438,-1.0749998092651332,-1.9149994850158691,-2.549999237060547,0.9600009918212855,2,0.08830718046534125,-2.6862749497918608,29.059999465942386,1.9230656370279067,28.5,4.3333192048488955,28.31999969482422,0.08830718046534125
7042,2012-08-09,29.0,29.13999938964844,28.63999938964844,28.65999984741211,2364100.0,0.012216418364046078,-1.631571550469356,-2.125002980235034,52.638191105286836,57.976982677337936,-0.6362071073904687,-1.4576011857062028,-1.8271173315999718,-2.2901009300335815,10.983627607818915,0.5,0.8225148642803788,1.2339999198913567,-0.9475146390303131,3.4155144788130265,0.14324264043052182,2.3247571993521916,-1.3502230522155756,66.66666666666666,17.969596901034976,1.090757279460835,8,-0.375,-1.4250001907348597,-2.3499999046325684,-2.8999996185302734,0.0,3,0.0744827533590382,-1.61905540417802,28.649999618530273,-2.6862749497918608,29.059999465942386,1.9230656370279067,28.5,0.0744827533590382
7043,2012-08-10,29.6299991607666,29.690000534057614,28.670000076293945,28.85000038146973,2611300.0,0.021724108991951763,1.2666638409697892,2.2941130271853054,63.84104588372751,58.422941447055,-1.1504721696606879,-1.9671448536087084,-2.4184779169484365,-2.928030222107722,11.902086079154836,1.0200004577636683,1.0547417916443642,1.7234991073608406,-0.5610046809829043,4.0080028957045855,0.5812472131889663,2.865751001532715,-1.8332088069610606,96.17825573541083,45.785587073527665,1.1422518941718727,8,-1.0049991607666016,-2.0549993515014613,-3.0674991607666016,-3.529998779296875,-0.4099998474121129,4,0.009449905318129836,-1.631571550469356,29.0,-1.61905540417802,28.649999618530273,-2.6862749497918608,29.059999465942386,0.009449905318129836
7044,2012-08-13,29.38999938964844,29.56999969482422,28.96999931335449,29.420000076293945,2684700.0,-0.00809989125601962,2.6363667890067553,-0.03846247897022137,70.67448549128491,59.22344863874752,-0.7441730575384362,-1.527439420872735,-2.089283899172319,-2.70094943927241,12.378576801061525,0.6599998474121129,1.1398564142349805,1.3069993972778349,-0.8538783067638178,3.4678771013194876,0.22656054525700853,2.387438249298661,-1.4550164341830474,74.35887821824359,20.147197009214388,1.0804388520208266,8,-0.9699993133544957,-1.8149995803833008,-2.827499389648441,-3.264999389648441,0.09000015258788707,0,0.002381752170055096,1.2666638409697892,29.6299991607666,-1.631571550469356,29.0,-1.61905540417802,28.649999618530273,0.002381752170055096
7045,2012-08-14,29.229999542236328,29.729999542236328,29.1299991607666,29.6299991607666,2599800.0,-0.005444023502377715,1.0,13.333015449171901,68.23529279768242,60.369410405011166,-0.6002676617783855,-1.133352259985756,-1.8597751767078563,-2.5534930817496218,12.658921086299962,0.6000003814697266,1.1425071172264794,0.9614995956420884,-0.8874290180960749,2.8104282093802517,0.037035288773008546,1.8859639025111683,-1.1651155412106746,58.677654684514835,-0.7723817699581517,0.9244643068690811,8,-0.7899999618530273,-1.6549997329711879,-2.667499542236328,-3.059999465942383,-5.199998855590817,1,-0.005815945226009922,2.6363667890067553,29.38999938964844,1.2666638409697892,29.6299991607666,-1.631571550469356,29.0,-0.005815945226009922
7046,2012-08-15,28.57999992370605,29.3700008392334,28.479999542236328,29.170000076293945,3363600.0,-0.022237414598349603,-1.253165229316156,1.4750017881410575,58.61561301323201,60.82164973434484,0.12565257469383795,-0.34842454078202323,-1.1744335699762303,-1.9161119011287404,13.411589538866542,0.8900012969970703,1.119953586785421,0.214499950408932,-1.4710353484132952,1.9000352492311592,-0.6282676990021834,1.0572675998200474,-0.39300893985375396,8.00003051757784,-51.58340393634119,0.842767649411114,8,0.29500007629394887,-1.0050001144409109,-1.9374999999999964,-2.409999847412106,-3.7700004577636648,2,0.012246339482297142,1.0,29.229999542236328,2.6363667890067553,29.38999938964844,1.2666638409697892,29.6299991607666,0.012246339482297142
7047,2012-08-16,29.6299991607666,29.76000022888184,28.520000457763672,28.670000076293945,3909200.0,0.036738951709709866,1.0327844760737364,-1.6271166715158472,60.58905261716151,60.760288994308546,-0.7246398966526044,-1.4358095281918608,-2.2306431646011333,-2.9785001699180107,13.025893985078193,1.2399997711181676,0.9755974130036265,1.2414992332458503,-0.501821658705282,2.9848201251969826,0.3698387872702824,2.1131596792214182,-1.3282276130572583,89.84367200177597,32.92151197224876,0.8716604459755664,8,-0.6899986267089844,-2.0549993515014613,-2.9374990463256836,-3.4599990844726562,-5.59999847412109,3,-0.0006749426588416041,-1.253165229316156,28.57999992370605,1.0,29.229999542236328,2.6363667890067553,29.38999938964844,-0.0006749426588416041
7048,2012-08-17,29.79999923706055,29.8700008392334,29.399999618530273,29.709999084472656,2843700.0,0.0057374310195408285,3.0869074866487543,0.09375024835292711,64.0513574969043,60.7999009947393,-0.7404952529700459,-1.591311349578163,-2.3750249503794514,-3.161463557508764,12.751972462723666,0.470001220703125,0.9681054125890043,1.3504993438720732,-0.5029347300084517,3.203933417752598,0.42378230693180896,2.2772163808123373,-1.3903339593255843,94.96391821186944,37.359569613699264,0.926717036940263,8,-0.6249990463256871,-2.124999046325687,-3.144999504089359,-3.629999160766605,-6.289999008178711,4,-0.026845612669198937,1.0327844760737364,29.6299991607666,-1.253165229316156,28.57999992370605,1.0,29.229999542236328,-0.026845612669198937
7049,2012-08-20,29.459999084472656,29.79999923706055,29.149999618530273,29.79999923706055,3446100.0,-0.011409401385656937,2.823525451873069,-3.7777730682828556,54.23999282226122,59.96825522488791,-0.27937811634014764,-1.1595450265730527,-2.0286257190600914,-2.82392134450593,13.287121583995514,0.649999618530277,1.0344405067253817,0.9144992828369141,-0.9394799619985683,2.7684785276723964,-0.01249033958082535,1.8414889052546535,-0.9489137005136037,70.50349840345463,13.430420209883067,0.9269896224177404,8,-0.28499889373779297,-1.784998893737793,-2.804999351501465,-3.289999008178711,-6.279998779296875,0,-0.008146631995133435,3.0869074866487543,29.79999923706055,1.0327844760737364,29.6299991607666,-1.253165229316156,28.57999992370605,-0.008146631995133435
7050,2012-08-21,29.649999618530273,30.06999969482422,29.46999931335449,29.68000030517578,4706400.0,0.00644944127502578,-2.076914800487068,0.08823727406343522,62.91740035941302,61.75582573188374,-0.42117712404456853,-1.1667905912658938,-2.1757152372909125,-3.012745186441009,14.585701815671348,0.6100006103515625,0.992418171814478,0.9504998207092292,-0.7146149778203466,2.615614619238805,0.11794242144444311,1.7830572199740153,-1.0435793347205795,73.5849033969996,13.52460966796582,0.8325573992647876,8,-0.375,-1.9749994277954102,-3.0999999046325684,-3.479999542236328,-5.699998855590824,1,-0.005733560825670336,2.823525451873069,29.459999084472656,3.0869074866487543,29.79999923706055,1.0327844760737364,29.6299991607666,-0.005733560825670336
7051,2012-08-22,29.239999771118164,29.63999938964844,29.03000068664551,29.6299991607666,2310800.0,-0.013827988286241766,1.9756045367001411,12.99968211583699,61.830739359855215,62.777219982391344,0.09087164846186724,-0.5909814101396513,-1.754408507732414,-2.6037811548649294,15.781615849271361,0.6199989318847621,0.8978063665156171,0.41599998474121236,-0.987114629983914,1.8191145994663387,-0.2855573226213508,1.1175572921037755,-0.5439646814488697,46.451591467871616,-17.37016575560976,0.7015573073625623,8,0.034999847412109375,-1.4949998855590785,-2.7049999237060547,-3.0699996948242188,-5.680000305175778,2,-0.17818054463936195,-2.076914800487068,29.649999618530273,2.823525451873069,29.459999084472656,3.0869074866487543,29.79999923706055,-0.17818054463936195
7052,2012-08-23,29.790000915527344,30.13999938964844,29.04999923706055,29.290000915527344,4925200.0,0.018809888806922803,-1.2244824874855165,-1.282053288469815,62.47878924475459,62.625858133616575,-0.37468524908408796,-1.0050669622484065,-2.3061437367748354,-3.152588421489643,17.123017734827325,1.0900001525878906,0.8091425033195883,0.8470010757446289,-0.45093352277626764,2.1449356742655254,0.19803377648418063,1.4959683750050772,-1.0097279083500226,68.46856909163672,1.5249320567259161,0.6489672992604488,8,-0.48000144958496094,-1.5600013732910156,-3.33250093460083,-3.6200008392333984,-6.80000114440918,3,-0.1671702348619012,1.9756045367001411,29.239999771118164,-2.076914800487068,29.649999618530273,2.823525451873069,29.459999084472656,-0.1671702348619012
7053,2012-08-24,29.63999938964844,29.82999992370605,29.29999923706055,29.670000076293945,2566100.0,-0.005035297793519633,2.0285720513784873,-0.06000137329100852,59.726956236443506,61.40946599418975,-0.24933639923157713,-0.7750916073373588,-2.129029029794353,-2.9993790877105972,18.036262482940984,0.5300006866455007,0.9341673852973287,0.620999622344975,-0.6517904163721724,1.8937896610621223,-0.01539539701359871,1.2573946417035486,-0.7509482718734297,54.95490232129755,-14.062060070149883,0.6363950193585735,8,-0.32999992370605824,-1.409999847412113,-2.332499504089359,-3.139999389648441,-6.219999313354496,4,-0.18927121519989576,-1.2244824874855165,29.790000915527344,1.9756045367001411,29.239999771118164,-2.076914800487068,29.649999618530273,-0.18927121519989576
7054,2012-08-27,28.95000076293945,29.90999984741211,28.86000061035156,29.79999923706055,2446400.0,-0.02327930637373654,-1.0388358863441012,28.3326339881783,49.081813796276634,59.28130166070022,0.4153648279875064,0.0032853203512210882,-1.44129784743647,-2.2917901497607396,18.550178934886578,1.0499992370605504,0.9648628636020504,-0.12499904632568715,-1.2696243753407224,1.019626282689348,-0.6973117108332048,0.44731361818183046,1.1899986267089915,7.031268626469217,-57.89630859105921,0.5723126645075169,8,0.35999870300293324,-0.7200012207031214,-1.6425008773803675,-2.4500007629394496,-5.5600013732910085,0,-0.18791020347818665,2.0285720513784873,29.63999938964844,-1.2244824874855165,29.790000915527344,1.9756045367001411,29.239999771118164,-0.18791020347818665
7055,2012-08-28,29.489999771118164,29.559999465942386,28.739999771118164,28.8700008392334,2427300.0,0.018652814989559507,1.1578986994865097,-0.7294118175045491,56.862747542418234,59.086538830609804,-0.09373148238977436,-0.5192300259086693,-1.9824942765593647,-2.8198218237075707,18.15781516199629,0.8199996948242223,0.8566362653646173,0.3869999885559068,-0.7700210570805837,1.5440210341923972,-0.19151053426233844,0.965510511374152,0.6243996429443399,53.57144316848827,-10.987072036421935,0.5785105228182458,8,-0.15999984741210938,-1.260000228881836,-2.182499885559082,-2.989999771118164,-5.94999885559082,1,-0.21397082112297106,-1.0388358863441012,28.95000076293945,2.0285720513784873,29.63999938964844,-1.2244824874855165,29.790000915527344,-0.21397082112297106
7056,2012-08-29,29.729999542236328,29.85000038146973,29.290000915527344,29.63999938964844,2106000.0,0.008138344285550492,2.393917325565214,0.14516178651193984,56.073209202245636,58.5847784511747,-0.17148194081814694,-0.6715863849835415,-2.2148021163129457,-3.0369165587096276,17.948870793427368,0.5599994659423864,0.721843387831477,0.5494997978210456,-0.5535953554777748,1.652594951119866,-0.002047778828362823,1.101047374470454,0.3294238861084011,70.7142886336975,6.157136022063128,0.5515475766494093,8,-0.28999996185302734,-1.3499994277954102,-2.422499656677246,-3.229999542236328,-6.229999542236328,2,-0.1944163763300919,1.1578986994865097,29.489999771118164,-1.0388358863441012,28.95000076293945,2.0285720513784873,29.63999938964844,-0.1944163763300919
7057,2012-08-30,29.399999618530273,29.60000038146973,29.03000068664551,29.51000022888184,2559200.0,-0.011099896696508016,2.9310199679039313,-1.2222269317171224,47.98599317763666,56.79973797125607,0.13685311568321978,-0.2330334217277752,-1.8846548758126715,-2.6761177005700816,18.394019449784036,0.6999988555908168,0.6081563455518335,0.1429999351501472,-0.7739306261730512,1.0599304964733456,-0.315465345511452,0.6014652158117464,0.6066468635253948,56.410239690129224,-3.975745433642281,0.4584652806615994,8,0.039999961853027344,-0.8299999237060547,-2.042499542236328,-2.8999996185302734,-6.25,3,-0.19863946354975603,2.393917325565214,29.729999542236328,1.1578986994865097,29.489999771118164,-1.0388358863441012,28.95000076293945,-0.19863946354975603
7058,2012-08-31,30.459999084472656,30.540000915527344,29.3799991607666,29.709999084472656,4865100.0,0.03605440407129401,1.549444146349643,-6.818143986683093,58.19295478443737,57.23895596705343,-0.9160078943654071,-1.1852580154430399,-2.882862659784603,-3.7084220053547483,18.968802983999527,1.1600017547607422,0.6533197355913885,1.0959994316101067,0.14080569882617056,2.051193164394043,0.6184025652181404,1.573596298002073,-1.7199993133544922,95.5554566560597,35.41112129269771,0.4775968663919672,8,-0.8199987411499023,-1.6149988174438477,-3.102499008178711,-3.9599990844726562,-7.479999542236328,4,-0.24523964339717963,2.9310199679039313,29.399999618530273,2.393917325565214,29.729999542236328,1.1578986994865097,29.489999771118164,-0.24523964339717963
7059,2012-09-04,30.020000457763672,30.18000030517578,29.0,29.85000038146973,5238700.0,-0.014445129347796959,3.8163300259633086,0.22666676839192235,55.80030248711628,56.448167314576004,-0.43384246877754506,-0.6593513461051117,-2.3910363851908016,-3.253703612153558,19.293719752345385,1.4599990844726562,0.5925674064641058,0.580000782012938,-0.3263740858582729,1.486375649884149,0.12681334807733435,1.0331882159485417,-1.2440006637573227,71.11110404686141,10.335881396148956,0.4531874339356049,9,-0.38000011444091797,-1.1750001907348633,-2.6625003814697266,-3.520000457763672,-7.540000915527344,1,-0.2198534404006931,1.549444146349643,30.459999084472656,2.9310199679039313,29.399999618530273,2.393917325565214,29.729999542236328,-0.2198534404006931
7060,2012-09-05,29.20000076293945,30.04999923706055,29.059999465942386,29.940000534057614,3014300.0,-0.0273151126688993,1.0625055879518486,-4.352937876561031,54.44126826157135,55.627114970322246,0.35270250366072275,0.18095218798933033,-1.4835029577907584,-2.411946959824707,19.136234105823718,0.9899997711181641,0.4663024435149872,-0.24699897766113565,-1.143121320789259,0.6491233654669877,-0.6950601492251955,0.20106219390292424,-0.38872094650267996,12.987054807754003,-52.21402822975901,0.4480611715640611,9,0.43999958038330433,-0.355000495910641,-1.8075008392333949,-2.7000007629394496,-6.79000091552734,2,-0.19897264457147013,3.8163300259633086,30.020000457763672,1.549444146349643,30.459999084472656,2.9310199679039313,29.399999618530273,-0.19897264457147013
7061,2012-09-06,31.18000030517578,31.190000534057614,29.61000061035156,29.65999984741211,5983000.0,0.06780820172954716,1.051946732986222,-2.054055307972462,59.79773418497715,55.32921996368031,-1.4786656546444306,-1.6862421882227174,-3.3356820564654193,-4.354622920387442,19.316559822400656,1.989999771118164,0.5016037434242904,1.6065005302429185,0.4955546038198726,2.7174464566659644,1.0510275670313938,2.1619734934544432,-2.3341460667571994,99.54336865556357,35.911997911629996,0.5554729632115237,9,-1.2150001525878906,-2.010000228881836,-3.380000114440918,-4.505000114440918,-9.010000228881836,3,-0.24502884268350122,1.0625055879518486,29.20000076293945,3.8163300259633086,30.020000457763672,1.549444146349643,30.459999084472656,-0.24502884268350122
7062,2012-09-07,31.15999984741211,31.440000534057614,30.70000076293945,31.13999938964844,3199100.0,-0.0006414514935187965,1.551715292941548,0.013158191934425044,58.762892426005386,55.222101762520516,-1.3900752665658729,-1.576975190524827,-3.2099590089680277,-4.310608348768582,19.52396711486858,0.7399997711181641,0.46826481809627296,1.4785000801086419,0.19563695286397476,2.761363207353309,0.8370685164863083,2.1199316437309754,-2.220379757167965,88.52456453442346,27.664515993646248,0.6414315636223336,9,-1.0699996948242188,-1.864999771118164,-3.359999656677246,-4.484999656677246,-8.64999961853027,4,-0.24582798090251867,1.051946732986222,31.18000030517578,1.0625055879518486,29.20000076293945,3.8163300259633086,30.020000457763672,-0.24582798090251867
7063,2012-09-10,29.90999984741211,31.32999992370605,29.85000038146973,31.03000068664551,4469400.0,-0.040115532930717124,-1.3870964764803897,-55.998760251774385,52.59516065730724,55.61247363596837,-0.10923524496941894,-0.32140108868571815,-1.8675489174381,-3.0488882857666155,19.041543168643095,1.479999542236321,0.4444179187854971,0.2145000457763686,-1.0721025404187472,1.5011026319714844,-0.4288012473211893,0.8578013388739265,-0.8203569305391554,37.29506755061318,-21.422094364785323,0.643301293097557,9,0.18000030517578125,-0.17999935150146484,-2.0299997329711914,-3.234999656677246,-6.360000610351559,0,-0.2260113762410042,1.551715292941548,31.15999984741211,1.051946732986222,31.18000030517578,1.0625055879518486,29.20000076293945,-0.2260113762410042
7064,2012-09-11,29.459999084472656,30.1299991607666,29.38999938964844,30.020000457763672,4179800.0,-0.015045160990811213,-1.114282755952295,0.5000008514942857,48.93616703165452,54.73174246810573,0.47015886544740226,0.14136038272063445,-1.377785795176738,-2.56858857647363,18.360748261607224,0.7399997711181605,0.36180785705857943,-0.23900070190429545,-1.5224811352749228,1.0444797314663319,-0.8807409185896091,0.4027395147810182,-0.2293347105686223,16.80669911829233,-38.37620401366092,0.6417402166853133,9,0.7600011825561523,0.32000160217285156,-1.5674991607666016,-2.0749988555908203,-6.309999465942383,1,-0.21995925809962813,-1.3870964764803897,29.90999984741211,1.551715292941548,31.15999984741211,1.051946732986222,31.18000030517578,-0.21995925809962813
7065,2012-09-12,29.059999465942386,29.70000076293945,28.75,29.70000076293945,6169400.0,-0.013577719991888837,1.9687463678493415,1.1428566562897946,48.99102947239136,53.94483360923304,0.8970866963164141,0.5565032178848703,-0.9392730028979344,-2.115878640461286,17.315571273506293,0.9500007629394496,0.2975436144580783,-0.6305003166198695,-1.9292199117944442,0.6682192785547052,-1.2798601142071568,0.018859480967417852,2.3800010681152273,11.52414142739151,-42.91409171615799,0.6493597975872865,9,1.0350008010864222,0.9000005722045863,-1.0924992561340368,-1.6699991226196325,-6.510000228881836,2,-0.22642808137067094,-1.114282755952295,29.459999084472656,-1.3870964764803897,29.90999984741211,1.551715292941548,31.15999984741211,-0.22642808137067094
7066,2012-09-13,28.93000030517578,29.75,28.78000068664551,29.290000915527344,5209800.0,-0.004473474299920843,-1.9393925382192505,0.5624998137358688,44.941170609943455,53.606519990600454,1.0076357011298498,0.752657089941124,-0.7856619142765453,-1.9163051311766708,16.923143845378778,0.9699993133544886,0.360764378807815,-0.7779994964599624,-2.0219930057477775,0.4659940128278528,-1.3999962511038682,-0.15600274181605656,2.4562002182006815,6.691459830465821,-44.07297302986581,0.6219967546439071,9,1.1649999618530273,1.0299997329711914,-0.8675003051757812,-1.5399999618530273,-6.79000091552734,3,-0.22537160003407253,1.9687463678493415,29.059999465942386,-1.114282755952295,29.459999084472656,-1.3870964764803897,29.90999984741211,-0.22537160003407253
7067,2012-09-14,29.61000061035156,29.93000030517578,28.989999771118164,29.03000068664551,4269800.0,0.023505022398984332,-1.848478893509541,-1.6111081676768335,49.833893709716975,52.67773542674263,0.40292899788322956,0.074923068717613,-1.4310827706094393,-2.5292558158125757,16.291334460866224,1.0,0.3450595323861805,-0.09699926376343271,-1.341288876131948,1.1472903486050825,-0.7191440699476921,0.5251455424208267,1.7234759025573752,33.33335797608116,-16.202845445202506,0.6221448061842584,9,0.48499965667724965,0.3499994277954137,-1.5100007057189906,-2.220000267028805,-7.020000457763668,4,-0.2512664768894538,-1.9393925382192505,28.93000030517578,1.9687463678493415,29.059999465942386,-1.114282755952295,29.459999084472656,-0.2512664768894538
7068,2012-09-17,29.0,29.739999771118164,28.90999984741211,29.670000076293945,2703500.0,-0.020601168449091656,1.0493838788903462,-1.1551726972873035,50.27932544195096,52.06429353283537,0.8761900678114358,0.6555258964451127,-0.7570939063793887,-1.8783840302378678,15.517441406952631,0.8299999237060547,0.30282630502791363,-0.6669999122619643,-1.9495482832717421,0.6155484587478135,-1.308274097766855,-0.02572572675707363,2.2818069826507568,18.115953046023797,-35.27679931149594,0.6412741855048893,9,1.0950002670288086,0.9600000381469727,-0.9000000953674316,-1.609999656677246,-6.290000915527344,0,-0.22379309555579863,-1.848478893509541,29.61000061035156,-1.9393925382192505,28.93000030517578,1.9687463678493415,29.059999465942386,-0.22379309555579863
7069,2012-09-18,29.21999931335449,29.34000015258789,28.649999618530273,28.920000076293945,3461400.0,0.0075861832191201906,1.5555532008081494,-0.4477600043271135,48.435686305365046,51.39700664881245,0.5931530172927459,0.43913940802615414,-0.9143873178906503,-2.0602887634573825,14.881328686432957,0.6900005340576172,0.3505197039960706,-0.43500061035156534,-1.7301331365609016,0.8601319158577709,-1.0825668734562335,0.2125656527531028,2.011171529643253,44.531202269743375,-8.473819122999274,0.6475662631046675,9,0.8250007629394567,0.740000724792484,-1.1199994087219203,-1.8299989700317347,-6.539999008178707,1,-0.1940451817089046,1.0493838788903462,29.0,-1.848478893509541,29.61000061035156,-1.9393925382192505,28.93000030517578,-0.1940451817089046
7070,2012-09-19,29.479999542236328,29.649999618530273,28.989999771118164,29.25,3595800.0,0.0088980231003295,1.3157901781531502,0.7666670905230054,48.55491291242291,50.14780428519531,0.4213577420673751,0.1747075324590206,-1.0793206027732225,-2.317179884877085,14.116607212386374,0.6599998474121094,0.24177167334206473,-0.16650037765503,-1.4640003515952955,1.1309995962852355,-0.815250364625161,0.48224960931510097,1.647924451782714,64.84370925465922,13.497210729629366,0.6487499869701324,9,0.5650005340576172,0.48000049591064453,-1.482499599456787,-2.089999198913574,-6.60999870300293,2,-0.21472184606505818,1.5555532008081494,29.21999931335449,1.0493838788903462,29.0,-1.848478893509541,29.61000061035156,-0.21472184606505818
7071,2012-09-20,24.03000068664551,28.5,23.270000457763672,28.10000038146973,33942300.0,-0.18487106310102008,1.1478442255888728,-17.695686066375863,30.50108844947063,47.00760384335812,5.308740385539512,5.49616461454854,4.40244155034873,3.1149661558393227,14.836245512556417,6.209999084472656,0.0353386870017971,-5.355999279022214,-8.185143509289826,-2.5268550487546015,-6.770571394156022,-3.941427163888406,6.998806332353979,11.41141510952368,-37.67133671240812,1.4145721151338069,9,3.269999504089352,3.324999809265133,3.9774990081787074,3.3599996566772425,-0.860000610351566,3,-0.06158973813127944,1.3157901781531502,29.479999542236328,1.5555532008081494,29.21999931335449,1.0493838788903462,29.0,-0.06158973813127944
7072,2012-09-21,24.809999465942386,25.989999771118164,24.6299991607666,24.81999969482422,22281200.0,0.03245937399121068,-6.351337976256141,0.00245705887755952,29.058557034477786,44.39242566304373,3.948494860049429,4.557618647131257,3.648450425563258,2.3205109203645513,15.198756555028941,1.9599990844726527,-0.09967905679141964,-4.327000427246091,-7.807950515140977,-0.8460503393512049,-6.067475471193536,-2.586525383298646,5.753279159382956,23.802151029599926,-18.60063477271622,1.740475043947444,9,1.8900003433227504,2.545001029968258,3.415000438690182,2.5800008773803675,-1.4200000762939453,4,-0.10761790140137462,1.1478442255888728,24.03000068664551,1.3157901781531502,29.479999542236328,1.5555532008081494,29.21999931335449,-0.10761790140137462
7073,2012-09-24,24.03000068664551,24.60000038146973,23.899999618530273,24.3799991607666,9024700.0,-0.03143888738762801,-1.2950821722490549,34.99904634752305,28.344174055058815,42.104426443421985,4.254061351963411,5.160355054045656,4.429810466355182,3.0799337780137073,15.680146538381567,0.9099998474121129,-0.4877850166327278,-4.826499271392819,-8.97659482700239,-0.6764037157832483,-6.901547049197607,-2.751451493588032,6.095681248626132,11.912230859768956,-25.749622153994338,2.0750477778047856,9,2.569999694824215,3.324999809265133,4.227499485015866,3.3599996566772425,0.04999923706053977,0,-0.05992511414524804,-6.351337976256141,24.809999465942386,1.1478442255888728,24.03000068664551,1.3157901781531502,29.479999542236328,-0.05992511414524804
7074,2012-09-25,23.51000022888184,24.45000076293945,23.43000030517578,24.35000038146973,7287900.0,-0.02163963557656734,-1.0400009155273222,2.4000108991825857,28.97264652789869,39.88016167181169,4.292721364238197,5.535727523629038,4.976106175866249,3.5943282162679715,16.760631614525067,1.0200004577636683,-0.91993592267686,-5.074499702453611,-9.862802972673745,-0.2861964322334778,-7.468651337563678,-2.6803480673435445,6.204340817739325,3.761752393229625,-35.49198506953162,2.394151635110067,9,3.090000152587887,3.845000267028805,4.914999961853024,3.8800001144409144,-3.5599994659423864,1,-0.034028121506625486,-1.2950821722490549,24.03000068664551,-6.351337976256141,24.809999465942386,1.1478442255888728,24.03000068664551,-0.034028121506625486
7075,2012-09-26,23.18000030517578,23.53000068664551,22.36000061035156,23.34000015258789,8000700.0,-0.014036576796824352,3.333326269091084,0.1904759742235503,16.329958545662365,36.7011381091138,4.135858732325961,5.65889425729744,5.340069772595633,3.926007218630545,18.166063696115923,1.1700000762939524,-1.252849749675537,-5.088999652862547,-10.426161535606212,0.24816222988111747,-7.75758059423438,-2.420418711490715,6.147680306113934,13.355045217214153,-17.517642923339814,2.668580941371833,9,2.9650001525878906,3.720000267028805,5.244999885559082,4.210000038146973,-2.3299999237060547,2,-0.02157031895674122,-1.0400009155273222,23.51000022888184,-1.2950821722490549,24.03000068664551,-6.351337976256141,24.809999465942386,-0.02157031895674122
7076,2012-09-27,23.95000076293945,24.1200008392334,23.36000061035156,23.899999618530273,6198200.0,0.03321831094159822,2.897424109784684,-0.31250745058768015,21.456846190043805,33.54813282915011,2.888961802182564,4.673269294250499,4.577574280614922,3.1672898836780057,19.185288493628825,0.9400005340576172,-1.5294553645549271,-4.029999256134037,-9.652397611962545,1.5923990996944752,-6.841198434048291,-1.2188000782197825,4.820265448275212,43.801667222757835,19.386222189133534,2.8111991779142556,9,2.0999994277954137,2.9499998092651367,4.524999141693119,3.4399995803833043,-3.110000610351559,3,-0.04509394109820897,3.333326269091084,23.18000030517578,-1.0400009155273222,23.51000022888184,-1.2950821722490549,24.03000068664551,-0.04509394109820897
7077,2012-09-28,23.559999465942386,24.26000022888184,23.45000076293945,23.979999542236328,5226400.0,-0.016283978479055272,-1.5312582888035156,-8.39980926950272,23.02463396970505,30.51983377667834,2.6044005866887154,4.852088612514702,4.8891414678698055,3.575681958502102,20.52436186431915,0.8099994659423899,-1.8194532148133007,-4.128000545501706,-10.039073143482003,1.783072052478591,-7.0835368444918565,-1.1724642465115558,4.697445497203226,53.57138295562448,29.513421851458315,2.955536298990149,9,2.4450006484985316,3.3400011062622,4.950000286102291,3.8300008773803675,-3.4899997711181676,4,-0.01655345494435223,2.897424109784684,23.95000076293945,3.333326269091084,23.18000030517578,-1.0400009155273222,23.51000022888184,-0.01655345494435223
7078,2012-10-01,22.989999771118164,23.75,22.8799991607666,23.70000076293945,6715100.0,-0.02419353598238394,1.1481516366710387,1.690478244876278,22.792259531651936,27.67056413515466,2.4945574276093474,5.094982959228098,5.391486843631746,4.156952830363096,21.195076251108357,0.8700008392333984,-2.106274247513504,-4.324500274658202,-10.438606215039421,1.7896056657230162,-7.3815532448488135,-1.2674473044675914,4.795649643803923,30.14349831441516,4.95480413966909,3.05705297019061,10,3.015000343322754,3.9100008010864222,5.779999732971191,4.420000076293945,-2.969999313354492,0,0.017398852653873753,-1.5312582888035156,23.559999465942386,2.897424109784684,23.95000076293945,3.333326269091084,23.18000030517578,0.017398852653873753
7079,2012-10-02,23.420000076293945,23.5,23.01000022888184,23.26000022888184,4450400.0,0.0187037977145168,2.0625014901175183,-0.22535158296282976,26.34228080528524,25.202493901028255,1.2910767293351952,4.369185307259428,4.930961380975795,3.735729077518524,22.35347243064586,0.5100002288818359,-2.52695126209494,-3.564499950408937,-9.775445834296214,2.6464459334783363,-6.669972892352575,-0.45902700846529854,3.9315974342624997,55.78945677696161,27.679604120433595,3.105472941943637,10,2.010000228881836,3.480000495910641,5.34999942779541,3.989999771118164,-2.8500003814697266,1,0.028181035237492047,1.1481516366710387,22.989999771118164,-1.5312582888035156,23.559999465942386,2.897424109784684,23.95000076293945,0.028181035237492047
7080,2012-10-03,23.38999938964844,23.75,23.15999984741211,23.60000038146973,3253000.0,-0.0012809857620740273,1.3137250502081574,-1.3125074505877314,26.565139346182804,24.765166222885163,0.40941855190220267,4.154606405983603,4.96072975973868,3.7720258990412603,23.48266024063402,0.5900001525878906,-2.954724275758238,-3.3040005683898883,-9.621219596601161,3.013218459821381,-6.462610082495523,-0.14539105428425358,3.562270368891614,36.956509720559986,5.883845812387641,3.1586095141056347,10,0.7850008010864222,3.5100011825561452,5.380000114440914,4.020000457763668,-2.5799999237060547,2,-0.14707134315836734,2.0625014901175183,23.420000076293945,1.1481516366710387,22.989999771118164,-1.5312582888035156,23.559999465942386,-0.14707134315836734
7081,2012-10-04,23.540000915527344,23.59000015258789,23.01000022888184,23.57999992370605,3063900.0,0.006413062410993042,18.33350287694301,0.19047056793306272,23.117806897269418,24.105082874306458,0.20406012981390376,3.5867844157097224,4.806431331492014,3.6369209032772574,23.782171674097857,0.5799999237060511,-3.4250093648666784,-2.7719990730285637,-8.867113570486417,3.323115424429286,-5.819556321757489,0.2755581757003611,3.0448873111576304,47.82617709580123,16.335592615129833,3.0475572487289253,10,-0.06000041961669922,3.3599996566772425,5.239998817443848,3.8699989318847656,-2.690000534057617,3,-0.11427359513326318,1.3137250502081574,23.38999938964844,2.0625014901175183,23.420000076293945,1.1481516366710387,22.989999771118164,-0.11427359513326318
7082,2012-10-05,23.5,24.45000076293945,23.459999084472656,24.0,5435900.0,-0.0016992741704168202,-2.4137881139669974,12.500309951839363,24.3470178465182,23.660954406690834,0.04324330741472693,3.186886691628146,4.820304914693491,3.6816776573131413,23.606047210402803,0.9900016784667933,-3.9734355433463584,-2.428999996185304,-8.195234924352516,3.3372349319819072,-5.312117460268908,0.45411746789829976,2.746897217378301,39.490459014521434,6.047493593316958,2.8831174640836057,10,-0.09499931335449574,3.4000005722045863,5.409999847412109,3.9099998474121094,-2.770000457763672,4,-0.11319148286860037,18.33350287694301,23.540000915527344,1.3137250502081574,23.38999938964844,2.0625014901175183,23.420000076293945,-0.11319148286860037
7083,2012-10-08,23.149999618530273,23.68000030517578,23.040000915527344,23.36000061035156,2825000.0,-0.014893633254030925,-1.9767524385321344,0.420001983642571,22.02765707671898,22.889288912115312,0.2852894245062032,3.166843657483586,5.116683283877162,4.031732538313388,24.50386262157639,0.6399993896484375,-3.8344252154273377,-2.441000366210936,-8.013953151549995,3.1319524191281225,-5.227476758880467,0.345476026458595,2.7859458702858895,9.722176231000827,-21.39625990696725,2.7864763926695297,10,0.2550010681152308,3.750000953674313,5.855000019073486,4.260000228881836,-2.8999996185302734,0,-0.13304535526820005,-2.4137881139669974,23.5,18.33350287694301,23.540000915527344,1.3137250502081574,23.38999938964844,-0.13304535526820005
7084,2012-10-09,22.979999542236328,23.209999084472656,22.60000038146973,23.149999618530273,4415000.0,-0.0073434159436387425,3.2069019948303854,0.8095203494972935,19.79554503008147,23.274354077050763,0.41594357187416975,2.979233974965929,5.239329389045601,4.220119360613253,26.020163243484063,0.6099987030029261,-3.7427406061650714,-2.287000465393067,-7.662837489568538,3.088836558782404,-4.974918977480801,0.4009180466946667,2.669870356302667,20.54049094112675,-6.051185854175021,2.687918512087735,10,0.5450010299682617,3.920001029968258,6.262500762939453,4.630001068115234,-3.1599998474121094,1,-0.12880762155944758,-1.9767524385321344,23.149999618530273,-2.4137881139669974,23.5,18.33350287694301,23.540000915527344,-0.12880762155944758
7085,2012-10-10,22.479999542236328,23.040000915527344,22.43000030517578,22.979999542236328,4380700.0,-0.02175805091209948,-1.0333405388909376,2.941175150624376,36.66092711535836,24.963696402085716,0.9009508686277172,3.1210176334712827,5.649727312425668,4.752870141148371,28.28602588230509,0.6100006103515625,-3.586834391641883,-2.4580004692077644,-7.658990645751452,2.742989707335923,-5.05849555747961,0.142494619064081,2.9066808132476716,2.4752091945514096,-24.961120687743524,2.600495088271844,10,0.9600009918212891,4.420001029968258,6.762500762939453,5.130001068115234,-1.8199996948242188,2,-0.08496440775381353,3.2069019948303854,22.979999542236328,-1.9767524385321344,23.149999618530273,-2.4137881139669974,23.5,-0.08496440775381353
7086,2012-10-11,22.40999984741211,22.809999465942386,22.200000762939453,22.729999542236328,3229100.0,-0.0031138654915316977,1.541663686431563,0.6399993896484375,26.470611334652943,25.346582775968812,0.8152621176899792,2.8222062546936293,5.651642568166963,4.829040599646888,30.668568358612692,0.6099987030029332,-3.4104677076662107,-2.202000141143799,-7.161162157879723,2.757161875592125,-4.681581149511761,0.2775808672241631,2.7345461284612966,9.33329264322918,-17.795928928866694,2.4795810083679615,10,0.9150009155273438,4.410000801086426,6.832500457763672,5.200000762939453,-1.3600006103515625,3,-0.07139671541115566,-1.0333405388909376,22.479999542236328,3.2069019948303854,22.979999542236328,-1.9767524385321344,23.149999618530273,-0.07139671541115566
7087,2012-10-12,22.170000076293945,22.440000534057614,21.959999084472656,22.270000457763672,3159200.0,-0.01070949454494885,1.181822122616378,0.31250149011754047,29.60527966885779,26.10358501343613,0.9357604856289043,2.6100600544748715,5.829359066572422,5.066852640324825,33.052530953482915,0.4800014495849574,-3.064470187197209,-2.0699998855590813,-6.542931116225798,2.4029313451076355,-4.30646550089244,0.1664657297742771,2.6800913782860647,12.209351324497437,-16.14887933917592,2.236465615333358,10,1.0349998474121094,4.529999732971191,7.397500038146973,5.765000343322754,-0.8199996948242188,4,-0.059539904839047586,1.541663686431563,22.40999984741211,-1.0333405388909376,22.479999542236328,3.2069019948303854,22.979999542236328,-0.059539904839047586
7088,2012-10-15,22.51000022888184,22.57999992370605,22.049999237060547,22.290000915527344,2938400.0,0.015336046523132474,1.9444588673487613,-2.1999847412691804,38.58448761182797,27.463830214163096,0.5816821349360346,1.8539696505643342,5.415235298988282,4.717358686285074,35.592201719933854,0.5300006866455043,-2.8092240805784634,-1.4054997444152804,-5.332815270164705,2.521815781334144,-3.369157507289991,0.5581580184594301,1.9932801412852896,44.00009155273466,12.012946813129084,1.9636577628747114,10,0.6949996948242152,4.134999275207516,7.1824998855590785,5.55000019073486,-0.7399997711181676,0,-0.0790759959372036,1.181822122616378,22.170000076293945,1.541663686431563,22.40999984741211,-1.0333405388909376,22.479999542236328,-0.0790759959372036
7089,2012-10-16,23.54999923706055,23.57999992370605,22.489999771118164,22.53000068664551,5411400.0,0.04620164360746304,1.0185189436820155,4.636371517994082,53.634564277973595,30.47154409547319,-0.48940321715413404,0.3872637647941062,4.305866451146663,3.683397332528614,38.15725909412057,1.090000152587887,-2.5470576953340753,-0.08200073242187145,-3.113467873507016,2.949466408663273,-1.5977343029644437,1.4337328381207008,0.6480873788232415,98.14810672198803,61.16844404242265,1.5157335705425716,10,-0.34499931335449574,2.4949998855590785,6.360001087188717,4.670001029968258,-1.9200000762939489,1,-0.1401273606780994,1.9444588673487613,22.51000022888184,1.181822122616378,22.170000076293945,1.541663686431563,22.40999984741211,-0.1401273606780994
7090,2012-10-17,23.149999618530273,23.649999618530273,23.040000915527344,23.489999771118164,3345800.0,-0.01698512235621641,-1.1785762942779292,-0.3333339566507658,41.52541722213447,32.516834131569304,-0.14195592509495825,0.3043233474921152,4.612364725080493,4.0844555061721834,40.51396772517511,0.6099987030029297,-2.2335287139149784,-0.165500354766845,-1.4371588047906876,1.1061580952569976,-0.8013295797787663,0.4703288702450763,0.7795164935841825,70.41421053284984,32.88069179792123,0.6358292250119217,10,0.05500030517578125,2.7950000762939453,6.850000858306885,5.095000267028809,-1.5,2,-0.14384449151526446,1.0185189436820155,23.54999923706055,1.9444588673487613,22.51000022888184,1.181822122616378,22.170000076293945,-0.14384449151526446
7091,2012-10-18,22.54999923706055,23.10000038146973,22.520000457763672,23.059999465942386,3047200.0,-0.025917943471128857,-1.0350953510706162,1.5,39.75659456788901,34.22900932283273,0.33843444724779914,0.8303322372276902,5.123181452654649,4.661278935310893,40.16228291367147,0.6299991607666016,-2.008682759405744,-0.6915006637573207,-1.960338271671322,0.5773369441566807,-1.3259194677143213,-0.05708185980031999,1.1431748317368893,34.91124060010382,-0.5690753264028103,0.6344188039569998,10,0.2700004577636683,3.3950004577636683,7.47750091552734,5.695000648498532,-0.9899997711181641,3,-0.0838137229974828,-1.1785762942779292,23.149999618530273,1.0185189436820155,23.54999923706055,1.9444588673487613,22.51000022888184,-0.0838137229974828
7092,2012-10-19,22.13999938964844,22.559999465942386,22.11000061035156,22.559999465942386,3707100.0,-0.018181812030320654,1.142851304035892,0.8235291917707294,41.09014716966801,36.347063777604845,0.5981303018609481,1.0857112066442873,5.426111353693031,5.064163969506506,39.87945248466279,0.4499988555908274,-1.7931020549923389,-0.9680005073547342,-2.0960098977047963,0.1600088829953279,-1.5320052025297635,-0.4039958121797049,1.5100002288818324,5.625008195636925,-29.269200791804273,0.564004695175031,10,0.6649999618530238,3.8050003051757777,7.88750076293945,6.105000495910641,0.2700004577636683,4,-0.04923216723743562,-1.0350953510706162,22.54999923706055,-1.1785762942779292,23.149999618530273,1.0185189436820155,23.54999923706055,-0.04923216723743562
7093,2012-10-22,22.59000015258789,22.6200008392334,21.979999542236328,22.100000381469727,4825600.0,0.020325238272131507,1.3272726011672948,-1.1666659097824261,41.33612281247349,38.740461308981736,0.06743095381187203,0.5505234308940459,4.851752278972324,4.592827370413694,39.32455795673291,0.6400012969970703,-1.5408346084019122,-0.44599971771240376,-1.5081210141474166,0.6161215787226091,-0.9770603659299084,0.08506093050510088,0.8571994018554676,36.52698098704717,4.0992481108850285,0.5310606482175058,10,0.21499919891357422,3.2599992752075195,7.4375,5.654999732971191,0.05999946594238281,0,-0.05489153442861361,1.142851304035892,22.13999938964844,-1.0350953510706162,22.54999923706055,-1.1785762942779292,23.149999618530273,-0.05489153442861361
7094,2012-10-23,22.709999084472656,22.770000457763672,22.100000381469727,22.229999542236328,3766900.0,0.005312037674821246,1.2333250681874535,0.9795913600959124,43.03278528340142,39.44844554987541,-0.1060472543787121,0.3873785102419731,4.613962528068868,4.478000254160101,38.501432444081914,0.6700000762939453,-1.3135862493843504,-0.28600072860717773,-1.3331103252930774,0.7611088680787219,-0.8095555269501276,0.2375540697357721,0.5587364135742163,43.712545442293575,11.367844164573775,0.5235547983429497,10,0.0950002670288086,3.0950002670288086,7.317501068115234,5.535000801086426,0.04000091552734375,1,-0.04139139870558972,1.3272726011672948,22.59000015258789,1.142851304035892,22.13999938964844,-1.0350953510706162,22.54999923706055,-0.04139139870558972
7095,2012-10-24,22.68000030517578,23.170000076293945,22.59000015258789,23.10000038146973,2723000.0,-0.001320950264475651,1.0714302744200463,-0.875000993411701,40.96637695793814,41.05908617468488,-0.04994737162907015,0.3984253939845672,4.528551370845953,4.50330894247751,37.09657630749674,0.5799999237060547,-1.019347403844229,-0.29099950790405416,-1.3434735274253349,0.7614745116172266,-0.8172365176646927,0.23523750185658443,-0.720001220703125,58.82356712501783,27.262458325319933,0.5262370097606396,10,0.1249990463256836,3.1249990463256836,7.322499752044678,5.564999580383301,0.48999977111816406,2,-0.046296346132304045,1.2333250681874535,22.709999084472656,1.3272726011672948,22.59000015258789,1.142851304035892,22.13999938964844,-0.046296346132304045
7096,2012-10-25,22.8700008392334,23.84000015258789,22.770000457763672,23.440000534057614,4277500.0,0.008377448478881,-1.7792183343159063,1.3571418840059564,43.58452723955259,42.61233590476208,-0.18755852009499563,0.13003224159115234,4.243923856609115,4.295784144213293,35.92489306170222,1.1599998474121094,-0.6708530507412185,-0.04699897766113281,-0.9934627962512756,0.89946484092901,-0.520230886956206,0.4262329316339404,-0.8858017349243177,47.84951639498921,16.5771264667439,0.47323190929507175,10,0.03999900817871094,2.3599987030029297,7.1324992179870605,5.374999046325684,0.639999389648441,3,-0.05334504485938707,1.0714302744200463,22.68000030517578,1.2333250681874535,22.709999084472656,1.3272726011672948,22.59000015258789,-0.05334504485938707
7097,2012-10-26,23.170000076293945,23.54999923706055,22.59000015258789,23.10000038146973,3584700.0,0.013117587496800587,1.313256334480798,-0.12280654789789444,50.205766162043105,43.903589077008206,-0.36966451191520733,-0.2115280091060754,3.8169828608125584,3.9528427242148325,34.873813864847335,0.9599990844726598,-0.5746840062283809,0.2725002288818352,-0.6333841562021547,1.1783846139658252,-0.18044196366016152,0.725442421423832,-1.1115689300537106,63.97850234214132,28.741706024112084,0.4529421925419953,10,-0.26000022888183594,0.8049993515014648,4.157500267028809,4.185000419616699,0.20000076293945312,4,-0.06948643094735285,-1.7792183343159063,22.8700008392334,1.0714302744200463,22.68000030517578,1.2333250681874535,22.709999084472656,-0.06948643094735285
7098,2012-10-31,23.38999938964844,23.57999992370605,23.0,23.04999923706055,3277600.0,0.00949500701899364,-1.6363715179940979,4.857166212534306,54.17515456917197,43.96365466491913,-0.5047930065511146,-0.4216416405179011,3.464500486842983,3.705594008859169,33.53160922382295,0.5799999237060511,-0.4070857442341733,0.4724995613098173,-0.45927582888117513,1.4042749515008097,0.006611866214321083,0.9383872564053135,-1.2603054831543012,74.13788378545195,35.51193258265421,0.4658876950954954,10,-0.4799995422363317,-0.10999965667724965,3.6375007629394496,3.9650011062622035,-0.5499992370605504,2,-0.041898228636553236,1.313256334480798,23.170000076293945,-1.7792183343159063,22.8700008392334,1.0714302744200463,22.68000030517578,-0.041898228636553236
7099,2012-11-01,24.07999992370605,24.209999084472656,23.149999618530273,23.270000457763672,5740000.0,0.029499809835949797,-1.0190444012112558,2.3823503012487413,65.68628880942842,46.648195952396236,-1.242353437771893,-1.1169268342321637,2.6582641430378047,2.984255851714426,31.87359596315087,1.0599994659423828,-0.22574623253991888,1.129500102996822,0.08309316524906762,2.175907040744576,0.6062966341229448,1.652703571870699,-1.8818937673681617,91.97535515561363,46.76166808491617,0.5232034688738777,11,-0.985000610351559,-0.8749999999999964,2.8975005149841344,3.2750005722045934,-1.75,3,-0.059385394921367296,-1.6363715179940979,23.38999938964844,1.313256334480798,23.170000076293945,-1.7792183343159063,22.8700008392334,-0.059385394921367296
7100,2012-11-02,19.950000762939453,22.6299991607666,19.75,22.40999984741211,17256000.0,-0.17151159359850066,-1.0139849973057038,-3.037037909167773,36.572051583391556,46.29435784300764,2.6663895074859667,2.8903311306583817,6.615514790149682,7.075508669131871,31.164581019554184,4.329999923706051,-0.21725615121010122,-2.828499126434327,-4.509304116781291,-1.1476941360873631,-3.6689016216078087,-1.988096631260845,4.259998321533203,4.4843229595214344,-43.39801861286719,0.8404024951734819,11,2.029998779296875,2.1499996185302734,7.027499675750732,7.404999732971191,2.9299983978271484,4,0.14035083358302547,-1.0190444012112558,24.07999992370605,-1.6363715179940979,23.38999938964844,1.313256334480798,23.170000076293945,0.14035083358302547
7101,2012-11-05,20.850000381469727,20.88999938964844,19.209999084472656,20.209999084472656,9768000.0,0.04511276110836926,3.66667196486233,-0.26016322568439726,43.279021137394025,46.53756606164386,1.676150600237989,1.874581197819552,5.562880574764073,6.127871042951327,30.438529138358994,1.6800003051757848,-0.3597732880102278,-1.7939994812011726,-3.6405708200242586,0.05257185762191341,-2.7172851506127174,-0.8707138117896278,3.3599987030029297,32.800025939941406,-18.78527176792214,0.9232856694115433,11,0.8599987030029297,0.9799995422363281,5.672500133514404,6.05000019073486,1.6499996185302734,0,0.11127096654089752,-1.0139849973057038,19.950000762939453,-1.0190444012112558,24.07999992370605,-1.6363715179940979,23.38999938964844,0.11127096654089752
7102,2012-11-06,20.84000015258789,21.13999938964844,20.700000762939453,20.93000030517578,3726000.0,-0.00047962727572525843,-1.378377821079891,-0.14062495343396564,41.20126033792441,46.52258134224951,1.65655808551125,1.765606752348667,5.399252115020005,6.079951512411071,30.48377883205509,0.4399986267089879,-0.41336356211371594,-1.6709997177124016,-3.6372716847089777,0.2952722492841744,-2.654135701210688,-0.6878637342141154,3.1699989318847663,32.60002136230469,-19.120856700029407,0.9831359834982871,11,0.8699989318847656,0.9899997711181641,5.635000228881836,6.060000419616696,0.20999908447265625,1,0.12811900464225245,3.66667196486233,20.850000381469727,-1.0139849973057038,19.950000762939453,-1.0190444012112558,24.07999992370605,0.12811900464225245
7103,2012-11-07,20.06999969482422,20.649999618530273,20.01000022888184,20.459999084472656,4407000.0,-0.036948198278590416,-1.5098097880966304,4.3333192048488955,31.127979819335522,45.19982517957553,2.2702451047081134,2.416948486076034,5.987932301487479,6.8021354862856285,30.431054119623713,0.8299999237060511,-0.4365362666951711,-2.2870001792907715,-4.508446464027855,-0.06555389455368754,-3.3977233216593135,-1.1762770369222295,3.747999389648438,17.20001220703125,-27.464708820733826,1.1107231423685426,11,1.6399993896484375,1.760000228881836,6.382500648498535,6.8300008773803675,-0.2700004577636719,2,0.1644245737213541,-1.378377821079891,20.84000015258789,3.66667196486233,20.850000381469727,-1.0139849973057038,19.950000762939453,0.1644245737213541
7104,2012-11-08,20.020000457763672,20.600000381469727,20.0,20.34000015258789,3118900.0,-0.0024912425421431683,-2.333329801212224,0.8205133221174538,32.356255858325426,44.243145057396326,2.1216548796310803,2.3545404206758604,5.874535961829643,6.7926843879401915,30.158515762527884,0.6000003814697266,-0.4462295289363034,-2.1889994621276863,-4.620190205144066,0.24219128088869368,-3.4045948336358762,-0.9734040906194963,3.6136786267089853,23.68425015267154,-16.991200998130292,1.2155953715081902,11,1.6899986267089844,1.8099994659423828,6.432499885559082,6.880000114440914,0.7399997711181676,3,0.14085912239480658,-1.5098097880966304,20.06999969482422,-1.378377821079891,20.84000015258789,3.66667196486233,20.850000381469727,0.14085912239480658
7105,2012-11-09,20.56999969482422,20.75,20.049999237060547,20.200000762939453,4249500.0,0.02747248873549646,-1.0895483297938362,-1.1562477648236893,38.775507556088364,43.70880953701142,1.3867029218321072,1.743502259434706,5.146754878986105,6.1832747412998685,29.729760254384317,0.7299995422363281,-0.48412908248671727,-1.543500232696534,-4.077739286307093,0.9907388209140251,-2.810619759501815,-0.27638070589125263,2.8867321896484377,70.46634172566586,27.86124551508825,1.2671195268052804,11,1.1399993896484375,1.260000228881836,5.595000743865967,6.3300008773803675,0.5300006866455078,4,0.08556150972256349,-2.333329801212224,20.020000457763672,-1.5098097880966304,20.06999969482422,-1.378377821079891,20.84000015258789,0.08556150972256349
7106,2012-11-12,20.809999465942386,20.989999771118164,20.440000534057614,20.57999992370605,3646300.0,0.011667465954243728,-1.1568668516676104,0.6216221789201475,42.312135439899855,42.83173945677328,0.9205698041541588,1.4519296540435462,4.720359510172269,5.887690768135435,29.0695377083763,0.5499992370605504,-0.5436473886205242,-1.2235004425048785,-3.818615172706405,1.371614287696648,-2.5210578076056436,0.07405692259588648,2.4768631065302706,71.05262277308572,22.78788845785867,1.2975573651007637,11,0.8999996185302699,1.0200004577636683,4.72750091552734,6.0900011062622,0.06000137329101207,0,0.09947139586485698,-1.0895483297938362,20.56999969482422,-2.333329801212224,20.020000457763672,-1.5098097880966304,20.06999969482422,0.09947139586485698
7107,2012-11-13,20.850000381469727,21.020000457763672,20.26000022888184,20.290000915527344,3804100.0,0.001922196855065117,-1.4516103230490631,2.4347851326023826,39.44174378045479,41.19469381358248,0.5776104349848339,1.378651392446983,4.501223249144388,5.78985788088994,28.28810981851205,0.7600002288818324,-0.5989645947821991,-1.1174995422363274,-3.764617779654216,1.5296186951815613,-2.44105866094527,0.2060595764726152,2.2737876514829303,83.33333333333334,32.19653787278013,1.3235591187089442,11,0.8599987030029297,0.9799995422363281,4.340000152587891,6.05000019073486,-0.4500007629394531,1,0.07913667090369447,-1.1568668516676104,20.809999465942386,-1.0895483297938362,20.56999969482422,-2.333329801212224,20.020000457763672,0.07913667090369447
7108,2012-11-14,20.729999542236328,21.06999969482422,20.549999237060547,20.950000762939453,3139300.0,-0.005755435829154609,1.2608760552634635,-0.3928596973443551,37.98543655610522,38.11682134099102,0.31358698858126743,1.4318745643299202,4.402828760724219,5.875171576289141,27.611876914026702,0.5200004577636719,-0.6980019522768117,-1.1485003471374498,-3.8381705113977844,1.541169817122885,-2.493335429267617,0.19633473499271759,2.2372369327771295,68.2242757420836,15.481290384256162,1.3448350821301667,11,0.18999958038330078,0.9799995422363281,4.422501087188717,6.170001029968258,-0.649999618530277,2,0.015436550983623398,-1.4516103230490631,20.850000381469727,-1.1568668516676104,20.809999465942386,-1.0895483297938362,20.56999969482422,0.015436550983623398
7109,2012-11-15,20.25,20.899999618530273,20.209999084472656,20.739999771118164,3880500.0,-0.023154826475434986,-1.4210477003128712,2.2272593286170066,36.01840800234938,38.055305387541885,0.21586817737408026,1.74124483508988,4.668537141147631,6.314306883249756,28.09307327443259,0.6900005340576172,-0.8897866591215653,-1.4634999275207505,-4.126171662000019,1.1991718069585175,-2.7948357947603846,-0.1321640602811165,2.566946979391826,19.60790913544787,-31.028920608575838,1.3313358672396345,11,-0.07500076293945312,1.4599990844726562,4.902500629425045,6.650000572204586,0.020000457763671875,3,-0.022222259898244556,1.2608760552634635,20.729999542236328,-1.4516103230490631,20.850000381469727,-1.1568668516676104,20.809999465942386,-0.022222259898244556
7110,2012-11-16,19.81999969482422,20.26000022888184,19.51000022888184,20.229999542236328,4452000.0,-0.02123458297164349,2.1914810726575715,0.8367347733173479,32.922722891242,36.904605582413886,0.698995382778623,2.0121420957662437,4.901266509314535,6.7224026677148,28.809800403986607,0.75,-1.158647062410477,-1.7270002365112305,-4.427644036205631,0.9736435631831704,-3.0773221363584327,-0.3766783366640283,2.85266936877084,19.87176744032485,-29.83220114051063,1.3503218998472006,11,0.5050001144409215,1.8899993896484375,5.392500877380371,7.0800008773803675,-0.020000457763671875,4,0.04742686924980588,-1.4210477003128712,20.25,1.2608760552634635,20.729999542236328,-1.4516103230490631,20.850000381469727,0.04742686924980588
7111,2012-11-19,20.65999984741211,20.8700008392334,20.200000762939453,20.350000381469727,6012700.0,0.0423814412473098,-1.1967262323530792,-0.7560965397891681,36.74762190667606,36.40975686783073,-0.19086182258290307,1.0785877155480819,3.8058579264831778,5.872824399381816,28.972885105161904,1.0500011444091797,-1.5674625146436725,-0.7925001144409194,-3.4775923734805154,1.8925921445986766,-2.1350462439607156,0.5500460150788768,1.8741624170180522,73.71794950170494,24.75303184201414,1.3425461295197973,11,-0.36999988555908203,1.0499992370605469,4.510000705718994,6.240000724792477,-0.6900005340576207,0,0.021297218649918515,2.1914810726575715,19.81999969482422,-1.4210477003128712,20.25,1.2608760552634635,20.729999542236328,0.021297218649918515
7112,2012-11-20,21.049999237060547,21.09000015258789,20.3799991607666,20.63999938964844,3773300.0,0.01887702771194788,1.8979533051513806,1.3225824314429926,37.86306897954463,37.158100107853976,-0.6123336198007898,0.6353141692533697,3.160360738204254,5.463282445806911,28.803429912046987,0.7100009918212891,-1.4207823253381626,-0.3480007171630852,-3.0185464308206527,2.322544996494482,-1.683273573991869,0.9872721396656985,1.3511965001713158,97.468296363362,49.55242860995355,1.3352728568287842,11,-0.7499990463256836,0.6599998474121094,4.022501468658447,5.770001411437988,-1.1700000762939453,1,-0.008550993080809421,-1.1967262323530792,20.65999984741211,2.1914810726575715,19.81999969482422,-1.4210477003128712,20.25,-0.008550993080809421
7113,2012-11-21,21.350000381469727,21.479999542236328,21.07999992370605,21.1299991607666,2309500.0,0.014251836355461567,-1.4999999999999667,0.5365885428781483,35.243245717641486,37.478876758889086,-0.7953074348984437,0.25049521874641556,2.6433774249167534,5.144805804096496,28.3889685116695,0.43000030517578125,-1.3990497400220256,0.014000415802001953,-2.5969352082287323,2.624936039832736,-1.2914673962133634,1.3194682278173673,0.9235474896517673,93.40105552903769,48.94924609184268,1.305467812015367,11,-0.8550004959106445,0.3599987030029297,3.602499485015869,5.34999942779541,-1.0500011444091797,2,-0.04449652205926824,1.8979533051513806,21.049999237060547,-1.1967262323530792,20.65999984741211,2.1914810726575715,19.81999969482422,-0.04449652205926824
7114,2012-11-23,21.770000457763672,21.799999237060547,21.290000915527344,21.399999618530273,1554400.0,0.01967213436953741,1.3720940548165168,1.6818126647246499,66.42598731096939,40.551152287209206,-1.0515458052092335,-0.25669906454288594,2.0213090041359365,4.6841552255038685,28.008617039680576,0.5099983215332031,-1.342951646861863,0.4810004234313965,-2.0586630824066887,3.0206639292694817,-0.7888313294876461,1.750832176350439,0.381005461891867,98.69000907032122,47.15089968665784,1.2698317529190422,11,-1.1150007247924805,-0.060001373291015625,3.154999256134033,4.929999351501465,-0.12000083923339844,4,-0.07762978863213243,-1.4999999999999667,21.350000381469727,1.8979533051513806,21.049999237060547,-1.1967262323530792,20.65999984741211,-0.07762978863213243
7115,2012-11-26,21.6299991607666,21.93000030517578,21.540000915527344,21.57999992370605,2494900.0,-0.006430927609243242,-5.000117377780386,0.13513276662870122,58.15897861935168,42.31191264048162,-0.8329664499476017,-0.2101700690269439,1.9663440739563498,4.7835565982415815,28.035640932749008,0.3899993896484375,-1.111298459515961,0.39349918365478587,-2.067277521469304,2.8542758887788757,-0.8368891689072591,1.6238875362168308,0.403366485481623,82.65888879823774,27.561802858021842,1.2303883525620456,11,-0.909998893737793,0.07999992370605469,2.9950003623962402,5.070000648498535,-0.1399993896484375,0,-0.0628755781678324,1.3720940548165168,21.770000457763672,-1.4999999999999667,21.350000381469727,1.8979533051513806,21.049999237060547,-0.0628755781678324
7116,2012-11-27,21.649999618530273,21.8799991607666,21.25,21.459999084472656,3131600.0,0.0009246629005861262,-1.0655754107843598,3.800068665598265,58.4551042650122,44.424508249876894,-0.8060466714331014,-0.3438875877047849,1.751780917515525,4.7156347854896765,28.89179016466514,0.6299991607666016,-0.881153238951228,0.4744997024536133,-1.8736906960968476,2.822690101004074,-0.6995954968216154,1.648594901728842,0.2800006866455078,81.93545290882757,23.00152840825814,1.1740951992752302,11,-0.9299993515014648,0.05999946594238281,2.9250001907348633,5.050000190734863,-0.6999988555908203,1,-0.08545036554579466,-5.000117377780386,21.6299991607666,1.3720940548165168,21.770000457763672,-1.4999999999999667,21.350000381469727,-0.08545036554579466
7117,2012-11-28,21.559999465942386,21.63999938964844,20.96999931335449,21.420000076293945,3409600.0,-0.004157051001093537,3.4666785346438385,0.7368368217638093,68.12650679289507,47.773516053964656,-0.6758104883459382,-0.4012619732293743,1.6202393042329994,4.757981100211591,29.72791692878643,0.6800003051757848,-0.7529572989720492,0.4649995803833029,-1.6984136642609329,2.6284128250275387,-0.6167070419388132,1.546706202705419,0.3700008392333949,61.458285732451436,-2.640904263310965,1.081706622322118,11,-0.8399991989135778,0.14999961853026988,2.8225002288818324,5.14000034332275,-0.2999992370605469,2,-0.07374768979468516,-1.0655754107843598,21.649999618530273,-5.000117377780386,21.6299991607666,1.3720940548165168,21.770000457763672,-0.07374768979468516
7118,2012-11-29,22.40999984741211,22.440000534057614,21.6200008392334,21.690000534057614,5824400.0,0.03942487952341733,1.1025614691462278,5.14287465940044,74.33806117184929,52.031255295020195,-1.410802516432554,-1.4002367556588418,0.5736716758432827,3.882509345281079,30.323508805510023,0.8800010681152273,-0.6539636826574942,1.3639999389648452,-0.6172743633333226,3.345274241263013,0.37336278781576127,2.354637090113929,-3.200000762939453,97.95913865764312,27.560191482074927,0.9906371511490842,11,-1.4349994659423828,-0.7000007629394531,1.9649996757507324,4.289999961853027,-2.0,3,-0.11289605996751806,3.4666785346438385,21.559999465942386,-1.0655754107843598,21.649999618530273,-5.000117377780386,21.6299991607666,-0.11289605996751806
7119,2012-11-30,22.649999618530273,22.739999771118164,22.290000915527344,22.309999465942386,4616400.0,0.01070949454494885,-1.3684321480916337,0.4722228844966774,72.60867419902837,56.4408054403298,-1.4243457127246053,-1.8475883732868539,0.12874836479458196,3.6156204558896654,31.537330723899302,0.4499988555908203,-0.5174491840030342,1.6754997253417976,0.09194667348495145,3.2590527771986437,0.8837231994133745,2.4672762512702207,-3.375400505065919,94.91524693154022,23.511729502279493,0.791776525928423,11,-1.1799993515014648,-0.9400005340576172,1.677499771118164,4.050000190734863,-1.639999389648434,4,-0.10375277797122606,1.1025614691462278,22.40999984741211,3.4666785346438385,21.559999465942386,-1.0655754107843598,21.649999618530273,-0.10375277797122606
7120,2012-12-03,22.75,23.09000015258789,22.63999938964844,22.82999992370605,5497900.0,0.004415027953815764,-1.9999936421955244,-0.235293787656086,71.74886147232617,60.329832058735356,-1.1901773782203797,-1.8203970301577073,-0.18762048977410828,3.5029308721807553,30.468342120389032,0.4500007629394496,-0.34264392470419125,1.6355001449584954,-0.057960568817918556,3.3289608587349093,0.7887697880702866,2.482230501846704,-3.3367848602294927,83.962263302177,11.997404753617786,0.8467303568882075,12,-1.015000343322754,-1.0400009155273438,1.5549993515014648,3.9499998092651367,-1.4300003051757812,0,-0.04835166511954847,-1.3684321480916337,22.649999618530273,1.1025614691462278,22.40999984741211,3.4666785346438385,21.559999465942386,-0.04835166511954847
7121,2012-12-04,23.170000076293945,23.20000076293945,22.690000534057614,22.70000076293945,5047400.0,0.018461541815118387,-1.0816345596163202,-5.874997019765225,73.9669193507454,64.34137098886877,-1.3596756165440418,-2.1688762546125417,-0.647873017691758,3.0715970299186317,29.05074806400345,0.5100002288818359,-0.07589036373654068,1.939500236511229,0.01962661637809049,3.8593738566443676,0.9795634264446598,2.8994370465777983,-3.536177835754394,98.65467860341131,26.96592295485611,0.9599368100665698,12,-1.0850000381469762,-1.460000991821289,1.1349992752075195,3.5299997329711914,-1.7999992370605469,1,-0.07250756580249862,-1.9999936421955244,22.75,-1.3684321480916337,22.649999618530273,1.1025614691462278,22.40999984741211,-0.07250756580249862
7122,2012-12-05,23.51000022888184,23.57999992370605,22.96999931335449,23.06999969482422,6471100.0,0.014674154141922635,1.1034506572132574,0.9361727167583147,77.47034470592365,69.0332708764557,-1.468451085030626,-2.422809240678877,-1.050150247883888,2.714460908955072,27.807183983547045,0.6100006103515625,0.2967303649214301,2.1460003852844274,-0.015640409887932805,4.307641180456788,1.0651799876982473,3.2268207828706075,-3.590883706550297,96.42858533053624,23.29772239937101,1.08082039758618,12,-1.2350006103515696,-1.8000011444091832,0.5599994659423793,3.1899995803832972,-2.5,2,-0.10888981033685607,-1.0816345596163202,23.170000076293945,-1.9999936421955244,22.75,-1.3684321480916337,22.649999618530273,-0.10888981033685607
7123,2012-12-06,23.3700008392334,23.68000030517578,23.229999542236328,23.43000030517578,3890200.0,-0.005954886783729241,-1.6470472739104336,-0.13636225708427327,83.05083444426889,70.88047611348897,-1.1306850520815246,-2.132226249768145,-0.9501932203059269,2.82835269851018,26.204817909342136,0.4500007629394531,0.5975198982114733,1.841000938415526,-0.40682304498857036,4.088824921819622,0.7170889467134778,2.964912930117574,-3.084795976764404,77.69787035512378,-2.1122707849335853,1.1239119917020477,12,-1.0450010299682617,-1.6600017547607422,0.07249879837036133,3.3299989700317383,-2.8700008392333984,3,-0.09028671521523035,1.1034506572132574,23.51000022888184,-1.0816345596163202,23.170000076293945,-1.9999936421955244,22.75,-0.09028671521523035
7124,2012-12-07,22.84000015258789,23.5,22.63999938964844,23.440000534057614,3485800.0,-0.022678676406196252,1.3888928625356536,10.000095368280451,81.32778276818608,73.45478768558168,-0.48382236679730894,-1.4547096451847388,-0.4504554030498973,3.3442272555677093,24.5229337091532,0.860000610351559,0.8677178145101863,1.1700002670288079,-1.0326014273224224,3.372601961380038,0.06869941985319272,2.271301114204423,-2.1474198369940822,19.230825661152203,-65.34545122353606,1.1013008471756152,12,-0.5150003433227539,-1.1300010681152344,0.25499963760375977,3.859999656677246,-1.5300006866455043,4,-0.10639230687134871,-1.6470472739104336,23.3700008392334,1.1034506572132574,23.51000022888184,-1.0816345596163202,23.170000076293945,-0.10639230687134871
7125,2012-12-10,22.32999992370605,22.84000015258789,22.280000686645508,22.790000915527344,4435500.0,-0.022329256807121944,1.0,0.7666678322678784,68.59686795763051,74.58165031809483,0.15188779889155413,-0.8496563282022969,0.03337026591844605,3.8424211501549657,23.0379696801363,0.5599994659423828,1.1459523901569497,0.5720000267028773,-1.585734026187314,2.7297340795930687,-0.5068669997422184,1.650867053147973,-1.2789292093624063,3.5713750488755682,-78.97544019586745,1.0788670264450961,12,-0.005000114440914416,-0.8850002288818324,0.8199996948242223,4.369999885559086,-0.6700000762939418,0,-0.059113287027953376,1.3888928625356536,22.84000015258789,-1.6470472739104336,23.3700008392334,1.1034506572132574,23.51000022888184,-0.059113287027953376
7126,2012-12-11,22.8799991607666,23.690000534057614,22.43000030517578,22.59000015258789,2807700.0,0.024630507789507705,-3.1311570751840794,-0.6304312671816448,69.67740400608542,74.75397223067152,-0.2294127918864568,-1.3034537372946247,-0.5617753685958675,3.2658107477801863,21.5761593988913,1.3600006103515625,1.1357322161974999,1.0184992790222154,-1.1463422612114087,3.1833408192558394,-0.06392149109459666,2.1009200491390274,-1.513456895523099,42.55308787602514,-36.53213005208848,1.0824207701168116,12,-0.22499847412109375,-1.4299993515014648,-0.8399991989135742,2.715001106262207,-2.0,1,-0.06818179734103258,1.0,22.32999992370605,1.3888928625356536,22.84000015258789,-1.6470472739104336,23.3700008392334,-0.06818179734103258
7127,2012-12-12,22.5,23.10000038146973,22.440000534057614,23.059999465942386,3630700.0,-0.016608355537801045,1.0624953433965632,-1.9310392454766208,62.15644044497259,73.40045881657412,0.3329623763680054,-0.8363845473835347,-0.21969621860642263,3.5763220076130438,19.934657573424552,0.6599998474121165,1.197838525218252,0.5560001373291001,-1.5719831418357408,2.683983416493941,-0.5079915022533221,1.6199917769115224,-0.8081735771225205,15.602789869678062,-59.123981904078576,1.0639916395824212,12,0.4850006103515625,-0.8999996185302734,-0.7300004959106445,2.8249998092651367,-1.7399997711181605,2,-0.050222184922960045,-3.1311570751840794,22.8799991607666,1.0,22.32999992370605,1.3888928625356536,22.84000015258789,-0.050222184922960045
7128,2012-12-13,21.049999237060547,22.450000762939453,20.84000015258789,22.399999618530273,11207800.0,-0.0644444783528646,1.2206864074694266,2.4107172659493514,43.749991721580194,70.19393854130209,1.7542360129180814,0.6733415620476393,1.1931291747161765,4.9571183512073205,18.625539617362087,1.6599998474121094,1.2278541225824071,-0.9100006103515632,-3.0040928680722203,1.184091647369094,-1.9570467392118935,0.13704551850876712,2.6400012969970668,7.368387942613586,-61.66990538527225,1.0470461288603292,12,1.215001106262207,0.5500011444091797,0.7200002670288086,4.27500057220459,0.7900009155273438,3,-0.0019001904811609682,1.0624953433965632,22.5,-3.1311570751840794,22.8799991607666,1.0,22.32999992370605,-0.0019001904811609682
7129,2012-12-14,19.799999237060547,20.729999542236328,19.25,20.729999542236328,12055200.0,-0.05938242495511614,2.182793670065711,0.6888889202855654,36.681224889702804,66.29753447656617,2.85799781497256,1.9899245320342587,2.376799904387468,6.146548484743519,17.419158029656643,1.7999992370605469,1.1940785068605244,-2.1375005722045906,-4.316886504429487,0.04188536002030574,-3.2271935383170387,-1.0478076060921424,3.8330012893676724,12.38736871407345,-52.65899142028833,1.0896929661124475,12,1.6700010299682617,1.6700010299682617,1.9700002670288086,5.52500057220459,1.6400012969970668,4,0.035353575248085356,1.2206864074694266,21.049999237060547,1.0624953433965632,22.5,-3.1311570751840794,22.8799991607666,0.035353575248085356
7130,2012-12-17,20.76000022888184,20.76000022888184,19.709999084472656,20.06999969482422,5566300.0,0.04848490044506737,2.0434792223551934,-0.7419358146632031,44.30218160593357,63.0014525049204,1.7724184305308945,1.1636160003072504,1.36122453153882,5.146433221897642,15.74866096448555,1.0500011444091832,1.0594397183220714,-1.2244996070861767,-3.2464685757922105,0.7974693616198572,-2.2354840914391936,-0.21351512273315976,2.697680276489251,34.00901007329126,-27.707123185190774,1.0109844843530174,12,0.7100000381469691,0.7100000381469691,1.009999275207516,4.564999580383297,0.2899990081787074,0,0.026493219219495767,2.182793670065711,19.799999237060547,1.2206864074694266,21.049999237060547,1.0624953433965632,22.5,0.026493219219495767
7131,2012-12-18,21.100000381469727,21.200000762939453,20.93000030517578,20.979999542236328,5575400.0,0.016377656495151216,-1.454557276991235,0.1739141251496153,47.14640815076663,59.63212622101407,1.2381102953240202,0.9046517008444823,0.9636192686984906,4.765014542940765,14.563179385200986,0.44000053405761363,0.9250547268115099,-0.9064994812011733,-2.876701820063211,1.0637028576608643,-1.891600650632192,0.07860168822984548,2.1893729036865217,48.051953199118714,-13.130995521516958,0.9851011694310197,12,0.36999988555908203,0.36999988555908203,0.6699991226196289,4.22499942779541,0.2099990844726598,1,0.02654025856957709,2.0434792223551934,20.76000022888184,2.182793670065711,19.799999237060547,1.2206864074694266,21.049999237060547,0.02654025856957709
7132,2012-12-19,20.8700008392334,21.290000915527344,20.799999237060547,21.13999938964844,4072000.0,-0.010900452041617825,-1.3902418600756423,-2.249972184693664,39.650545042778205,54.80987184307067,1.1781377173265497,1.181026645321758,1.133442939680208,4.9412993179098095,13.601212672135658,0.4900016784667969,0.7754079861811363,-1.1274991035461426,-3.117642107061389,0.862643899969104,-2.122570605303764,-0.1324276017885211,2.2577975145166,50.62501415609976,-5.6620233573964285,0.9950715017576226,12,0.5999994277954102,0.5999994277954102,0.899998664855957,4.454998970031738,0.2999992370605469,2,0.0004790762401123416,-1.454557276991235,21.100000381469727,2.0434792223551934,20.76000022888184,2.182793670065711,19.799999237060547,0.0004790762401123416
7133,2012-12-20,20.399999618530273,20.899999618530273,20.270000457763672,20.86000061035156,4281300.0,-0.022520421744285368,1.3333345107111951,1.7037165240856684,35.3324679393926,49.699281306538055,1.3215104582356254,1.6613871825931028,1.5478494224549237,5.342970722820095,13.15882142141757,0.6299991607666016,0.5433711467524489,-1.5500002861022963,-3.6476583842877304,0.5476578120831377,-2.5988293351950134,-0.5011712370095793,2.5726868010697252,56.37250502081253,4.7663013927538955,1.0488290490927166,12,1.0700006484985352,1.0700006484985352,1.369999885559082,4.925000190734863,1.159999847412113,3,0.017647089072715394,-1.3902418600756423,20.8700008392334,-1.454557276991235,21.100000381469727,2.0434792223551934,20.76000022888184,0.017647089072715394
7134,2012-12-21,20.07999992370605,20.18000030517578,19.61000061035156,19.920000076293945,6132900.0,-0.015686259843532113,2.1666596024244678,-0.3478250052866564,33.07985020667776,45.75294600087663,1.350892859939016,1.9481681497555847,1.8128701609223157,5.596716609199323,13.192917406509059,0.7899990081787145,0.22570291857194746,-1.785499954223635,-4.043701387956144,0.4727014795088742,-2.9146006710898895,-0.6563992373573804,2.743779039109949,27.97614452250438,-18.73017213266552,1.129100716866255,12,1.3900003433227575,1.3900003433227575,1.2349991798400914,5.244999885559086,3.8600006103515625,4,0.08764941412196015,1.3333345107111951,20.399999618530273,-1.3902418600756423,20.8700008392334,-1.454557276991235,21.100000381469727,0.08764941412196015
7135,2012-12-24,20.270000457763672,20.350000381469727,20.01000022888184,20.190000534057614,1687700.0,0.009462178026868884,1.8333373069800782,0.5000000000000333,31.070502909951045,41.46329032352837,0.9364268121230062,1.7402809324883926,1.585083906882513,5.323330619098719,13.305727044514848,0.3400001525878871,-0.1264443144738614,-1.5274994850158699,-3.8948287879751966,0.8398298179434569,-2.7111641364955332,-0.3438348335362065,2.410827346539687,39.2856980667664,-0.8144081994951407,1.1836646514796634,12,0.9049997329711914,1.1999998092651367,0.6724987030029297,5.054999351501465,4.059999465942379,0,0.0577207720706201,2.1666596024244678,20.07999992370605,1.3333345107111951,20.399999618530273,-1.3902418600756423,20.8700008392334,0.0577207720706201
7136,2012-12-26,19.799999237060547,20.3700008392334,19.790000915527344,20.25,2616600.0,-0.023187035524861455,-1.4680984034998013,-5.625014901175155,26.18742203194995,37.46673272208141,1.0321231760993754,2.1761508287917053,2.01331553730202,5.718342165511963,13.245092944928244,0.5799999237060547,-0.4724306882254794,-1.9050006866455078,-4.435542787469757,0.6255414141787412,-3.1702717370576323,-0.6397296362333833,2.743595455070679,11.309440011625929,-20.770513338442115,1.2652710504121243,12,1.0500011444091797,1.6700010299682617,1.2175002098083496,5.52500057220459,3.7300014495849645,2,0.06313131556390772,1.8333373069800782,20.270000457763672,2.1666596024244678,20.07999992370605,1.3333345107111951,20.399999618530273,0.06313131556390772
7137,2012-12-27,19.96999931335449,20.020000457763672,19.63999938964844,19.850000381469727,3182800.0,0.008585862769920904,2.454535996670796,-0.2666638409697713,28.26086956521739,35.745719149152215,0.5202067189291952,1.9825718236665644,1.8103971816814202,5.47852945467071,12.997867930756707,0.3800010681152308,-0.7168139492814163,-1.6555006027221708,-4.3024493028440745,0.9914480973997328,-2.9789749527831226,-0.332026252661219,2.4418515910914884,27.906897658099282,1.5313210294127728,1.3234743500609514,12,0.30000114440918324,1.50000095367432,1.0300002098083532,5.355000495910648,3.620000839233402,3,0.06710066092449996,-1.4680984034998013,19.799999237060547,1.8333373069800782,20.270000457763672,2.1666596024244678,20.07999992370605,0.06710066092449996
7138,2012-12-28,19.8799991607666,20.170000076293945,19.799999237060547,19.850000381469727,2395100.0,-0.0045067679360260016,-4.692273834326125,0.24999205264329824,29.945800823777887,34.99733869738278,0.47694482421330164,1.9745484206829076,1.8547936436037205,5.490299675908055,13.586691606586426,0.37000083923339844,-1.0394627961027076,-1.619000720977784,-4.348619561572537,1.1106181196169693,-2.9838101412751605,-0.2541913006804073,2.405377707501536,35.52611435555508,7.906109021314506,1.364809420297377,12,0.5700016021728516,1.590001106262207,1.1250004768371582,5.445000648498535,4.30000114440918,4,0.0648893848080827,2.454535996670796,19.96999931335449,-1.4680984034998013,19.799999237060547,1.8333373069800782,20.270000457763672,0.0648893848080827
7139,2012-12-31,20.299999237060547,20.32999992370605,19.729999542236328,19.81999969482422,3329700.0,0.02112676529296942,1.2222198674748321,16.00063580874873,36.07681824021126,34.08340943452475,0.1512321310741349,1.4434728672414465,1.3596026589454056,4.990843650861059,14.452873384974103,0.600000381469723,-1.3084429580130532,-1.081500625610353,-3.8048139088292032,1.6418126576084973,-2.443157267219778,0.28015601599907214,1.8639625564768636,90.41075847004811,57.28060336812683,1.3616566416094242,12,0.15000152587890625,1.1700010299682617,0.8025002479553223,5.02500057220459,3.470001220703125,0,0.06206897912496112,-4.692273834326125,19.8799991607666,2.454535996670796,19.96999931335449,-1.4680984034998013,19.799999237060547,0.06206897912496112
7140,2013-01-02,21.649999618530273,21.75,21.040000915527344,21.040000915527344,5464800.0,0.06650248434517714,-1.3278708003064272,1.2708318432157928,42.39802880684439,33.555811729644496,-1.1837268705982105,0.007207360980043376,-0.038556626012471895,3.55948925975596,15.164939862183102,1.4500007629394531,-1.3342264792248635,0.32349977493286275,-2.326897090452313,2.9738966403180385,-1.001698657759725,1.6486982076254506,0.3974037032656419,95.26064679890945,60.70664508315626,1.3251984326925887,1,-0.9699993133544922,-0.17999935150146484,-0.4675002098083496,3.619999885559082,2.280000686645508,2,0.10577371620678111,1.2222198674748321,20.299999237060547,-4.692273834326125,19.8799991607666,2.454535996670796,19.96999931335449,0.10577371620678111
7141,2013-01-03,21.489999771118164,22.040000915527344,21.43000030517578,21.82999992370605,3063700.0,-0.007390293313223162,-1.652181845322011,-0.5573784844363089,43.58322978641828,33.99277670116006,-1.0757102507851926,0.03677812579033457,0.08977493839800132,3.642925312791469,15.929528671568601,0.6100006103515625,-1.196498388450152,0.24749994277954102,-2.2595001895356255,2.7545000750947075,-1.006000123378044,1.501000008937126,-2.239999771118164,77.0833002196628,38.47428210265132,1.253500066157584,1,-0.6649990081787109,-0.01999950408935547,-0.27500009536743164,3.179999351501465,2.760000228881836,3,0.1321544989686203,-1.3278708003064272,21.649999618530273,1.2222198674748321,20.299999237060547,-4.692273834326125,19.8799991607666,0.1321544989686203
7142,2013-01-04,20.950000762939453,21.56999969482422,20.600000381469727,21.5,6131100.0,-0.025127920610983456,1.811597808479702,1.6176440889048627,49.28162045641518,35.542682536384795,-0.5846522960125995,0.3954286188199809,0.6043954392588375,4.096854659798225,16.98099021802039,0.9699993133544922,-1.1958458308656112,-0.1644990921020515,-2.434222176292039,2.105223992087936,-1.299360634197047,0.970362449992944,-1.6442007446289075,52.81387426038678,9.829580451329804,1.1348615420949943,1,-0.125,0.5199995040893555,0.2649989128112793,3.6199989318847656,3.2499999999999964,4,0.12315034986872542,-1.652181845322011,21.489999771118164,-1.3278708003064272,21.649999618530273,1.2222198674748321,20.299999237060547,0.12315034986872542
7143,2013-01-07,21.26000022888184,21.489999771118164,20.770000457763672,20.88999938964844,2651100.0,0.014797110007307213,-1.3606585056985796,-0.6727297317917311,62.126249320784574,38.77006021572999,-0.8491263991559066,-0.08511577809820992,0.25758934794287214,3.6916550779607924,17.987904078682277,0.7199993133544922,-1.2421726750070547,0.2510004043579137,-1.758533933694764,2.2605347424105915,-0.753766764668427,1.2557675733842544,-1.8995161926269581,66.2337565828261,18.578624518439383,1.0047671690263396,1,-0.42000007629394887,0.2100000381469691,-0.04500055313110707,3.3099994659423793,3.039999008178711,0,0.10959547970939032,1.811597808479702,20.950000762939453,-1.652181845322011,21.489999771118164,-1.3278708003064272,21.649999618530273,0.10959547970939032
7144,2013-01-08,20.40999984741211,21.270000457763672,20.350000381469727,21.21999931335449,4622100.0,-0.03998120283719464,1.0219742906667952,-2.189182780289391,47.0389147415414,40.54432819701781,0.05878956954577674,0.6044935254975812,1.0562786363623573,4.44437825444334,19.132614905702646,0.9200000762939453,-1.2282324976845835,-0.47749996185302734,-2.30665437749013,1.3516544537840751,-1.3920771696715804,0.43707724596552566,-0.9959254735717771,3.5502631350255687,-43.93777977267427,0.9145772078185516,1,0.43000030517578125,1.0600004196166992,0.932499885559082,4.159999847412109,4.559999465942379,1,0.1847133996055217,-1.3606585056985796,21.26000022888184,1.811597808479702,20.950000762939453,-1.652181845322011,21.489999771118164,0.1847133996055217
7145,2013-01-09,21.01000022888184,21.100000381469727,20.46999931335449,20.700000762939453,3096500.0,0.029397373148231987,1.5714341322143695,-0.3827156423883849,49.27066350362214,43.10913280498139,-0.47517241430606916,-0.10484377043546189,0.4118483933916117,3.7521568048954492,19.98652593199911,0.6900005340576172,-1.1188951779991108,0.1885004043579137,-1.5122522293520824,1.8892530380679098,-0.6618759124970843,1.0388767212129117,-1.5434073242077666,39.053233067772005,-8.017992291005363,0.8503763168549984,1,-0.17000007629394887,0.4600000381469691,0.5799994468688929,3.4649991989135707,3.4899997711181605,2,0.13136602564562283,1.0219742906667952,20.40999984741211,-1.3606585056985796,21.26000022888184,1.811597808479702,20.950000762939453,0.13136602564562283
7146,2013-01-10,21.31999969482422,22.01000022888184,21.21999931335449,21.649999618530273,4737500.0,0.014754853049274708,-1.9811316680641744,-1.0645177168382136,53.59998974609687,45.92459060285689,-0.6111547884165915,-0.5667651826986706,0.053980017104052536,3.3611812967274872,21.01405133157118,1.0,-0.9431616900653985,0.5764998435974107,-0.8472875748771145,2.000287262071936,-0.1353938656398519,1.2883935528346733,-1.8019386299330797,58.43369894682161,11.324062270578153,0.7118937092372624,1,-0.4349994659423828,0.15000057220458984,0.4024996757507324,3.109999656677246,3.220001220703125,3,0.12242029304461877,1.5714341322143695,21.01000022888184,1.0219742906667952,20.40999984741211,-1.3606585056985796,21.26000022888184,0.12242029304461877
7147,2013-01-11,21.3700008392334,21.549999237060547,21.06999969482422,21.3799991607666,2049200.0,0.002345269471149214,1.742866485013624,0.030297951044707106,58.3190473074658,49.077173545488876,-0.49358728467822033,-0.7439039875224758,-0.05396732495216838,3.2129072855576837,22.144063627184654,0.4799995422363281,-0.7544549469179316,0.6830009460449205,-0.51984009625507,1.885841988344911,0.08158042489492345,1.2844214671949175,-1.8015009773295354,61.4458163567798,14.867256107143618,0.6014205211499956,1,-0.4850006103515625,0.09999942779541016,0.527498722076416,3.0599985122680664,2.25,4,0.13476832230531244,-1.9811316680641744,21.31999969482422,1.5714341322143695,21.01000022888184,1.0219742906667952,20.40999984741211,0.13476832230531244
7148,2013-01-14,21.01000022888184,21.280000686645508,20.6200008392334,20.6299991607666,3050200.0,-0.016846073758248536,-2.300018119915695,-38.00648607401791,57.921634327320426,51.50437533294545,0.04867988529949585,-0.40797050900525633,0.2356168036329791,3.468829541107848,22.436842514237217,0.75,-0.4741529016787993,0.3250002861022985,-0.8754300682307701,1.525430640435367,-0.275214891064234,0.925215463268831,-1.3920703459055055,39.75903060720347,-8.793699060780874,0.6002151771665336,1,0.18500041961669567,0.4600000381469691,0.9824991226196254,2.8449993133544886,0.14999961853026988,0,0.15183248449813957,1.742866485013624,21.3700008392334,-1.9811316680641744,21.31999969482422,1.5714341322143695,21.01000022888184,0.15183248449813957
7149,2013-01-15,20.5,20.96999931335449,20.25,20.86000061035156,3808300.0,-0.024274165793713665,1.482764744184229,-0.9473673643527399,51.85783078773775,52.5554644419336,0.6593739303481492,0.16565407213018446,0.6455782854423688,3.8761579977251834,21.78275955700279,0.7600002288818395,-0.22127162479819518,-0.21999998092651296,-1.3505709214991484,0.9105709596461224,-0.7852854512128324,0.3452854893598065,-0.8336286963726458,14.204543607294278,-34.05309201622011,0.5652854702863181,1,0.6450004577636719,0.9700002670288086,1.5174994468688965,2.09999942779541,1.3500003814697266,1,0.18536581644197803,-2.300018119915695,21.01000022888184,1.742866485013624,21.3700008392334,-1.9811316680641744,21.31999969482422,0.18536581644197803
7150,2013-01-16,21.309999465942386,21.5,20.440000534057614,20.6200008392334,4019100.0,0.03951216907036037,-1.0190480688535122,-1.9166596024244766,61.56202197627588,54.55310801858444,-0.22789173179647904,-0.6335084516858949,-0.12396765817902633,2.9641207560026075,20.92336046808843,1.0599994659423864,0.04786199187629592,0.5624995231628453,-0.5985145535335299,1.7235135998592206,-0.01800751518534227,1.143006561511033,-1.596155570077034,60.227234550749095,6.9945145427729045,0.5805070383481873,1,-0.1799993515014684,0.16000080108642223,0.7074999809265101,0.595000267028805,-0.3799991607666051,2,0.17175034909135078,1.482764744184229,20.5,-2.300018119915695,21.01000022888184,1.742866485013624,21.3700008392334,0.17175034909135078
7151,2013-01-17,21.65999984741211,21.809999465942386,21.350000381469727,21.459999084472656,3568200.0,0.016424232296631036,-1.1904813805631413,0.28985675506830383,62.59314667849926,56.03216648770489,-0.6160230444852814,-0.9901705360743094,-0.4576275350101966,2.519628454783419,20.374624062545116,0.5,0.25355599125119355,0.8844999313354478,-0.3377068352572685,2.106706697928164,0.27339654803908786,1.4956033146318077,-1.8996328111535163,90.38463654603477,32.54599817693174,0.6111033832963587,1,-0.5299997329711914,-0.18999958038330078,0.22499990463256836,0.1700000762939453,-1.2199993133544957,3,0.13111727481970448,-1.0190480688535122,21.309999465942386,1.482764744184229,20.5,-2.300018119915695,21.01000022888184,0.13111727481970448
7152,2013-01-18,20.8799991607666,21.81999969482422,20.84000015258789,21.549999237060547,4200700.0,-0.036011112287182234,-1.613338758694353,-3.34998760228118,56.7567553635148,55.43555604800825,0.17098452075845216,-0.22069767892691772,0.3303092725444188,3.1908603050359403,19.869071968657252,0.9799995422363281,0.2961599492342799,0.10399932861328054,-1.118378356649984,1.3263770138765452,-0.50718951401835,0.7151881712449111,-1.074039446922633,40.127342880607245,-19.685454587440596,0.6111888426316323,1,0.2500009536743164,0.2950010299682617,1.1725010871887207,0.9500007629394531,0.3100013732910121,4,0.17528744740746283,-1.1904813805631413,21.65999984741211,-1.0190480688535122,21.309999465942386,1.482764744184229,20.5,0.17528744740746283
7153,2013-01-22,20.76000022888184,21.170000076293945,20.71999931335449,21.01000022888184,4113900.0,-0.005747075512830491,-1.7272622185230464,0.3731342858688257,53.239443430326055,56.12450368009544,0.23758426760757345,-0.07625519409583248,0.481836766890563,3.2026834665555235,19.02022961040534,0.4500007629394567,0.3319052285122339,-0.03399963378905824,-1.2436001794654636,1.1756009118873472,-0.6387999066272627,0.5708006390491462,-0.9093596910042052,32.48409732582403,-22.489227176685056,0.6048002728382034,1,0.3699998855590785,0.09000015258788707,1.532500267028805,1.0699996948242152,0.5399990081787074,1,0.1377649604441069,-1.613338758694353,20.8799991607666,-1.1904813805631413,21.65999984741211,-1.0190480688535122,21.309999465942386,0.1377649604441069
7154,2013-01-23,21.84000015258789,22.309999465942386,20.799999237060547,21.09000015258789,5371300.0,0.05202311713867558,-1.2706739098011826,-3.0,51.39092632635435,56.360088438176795,-0.6908929783214575,-1.0726342222752443,-0.5518229787640365,2.0307070082585312,17.450642529749413,1.5499992370605469,0.3789327145079149,0.9580002784729018,-0.28841138655087306,2.2044119434966767,0.33479444596101615,1.5812061109847875,-1.945572407157261,74.86633252347458,23.956810086972737,0.6232058325118873,1,-0.5600004196166992,-1.0600004196166992,0.09250020980834961,-0.010000228881835938,-1.1399993896484375,2,-0.031135544891248812,-1.7272622185230464,20.76000022888184,-1.613338758694353,20.8799991607666,-1.1904813805631413,21.65999984741211,-0.031135544891248812
7155,2013-01-24,21.440000534057614,22.11000061035156,20.450000762939453,20.76000022888184,7083400.0,-0.018315000720495855,-1.5538474178885877,0.9066670735676988,49.64639859109787,55.9208005320658,-0.24974687418088592,-0.6118570971973405,-0.1269066106200647,2.326848105511072,15.972115271389503,1.6599998474121058,0.29694803010558957,0.4995006561279247,-0.7357449939195462,1.7347463061753956,-0.11812216889581251,1.117123481151662,-1.4489499198065126,53.22583126105541,5.394665340540627,0.6176228250237361,1,-0.16000080108642223,-0.480000495910641,0.02999973297119496,0.38999938964844105,-1.0200004577636683,3,0.01912312673504024,-1.2706739098011826,21.84000015258789,-1.7272622185230464,20.76000022888184,-1.613338758694353,20.8799991607666,0.01912312673504024
7156,2013-01-25,21.049999237060547,21.809999465942386,20.979999542236328,21.57999992370605,4191500.0,-0.018190358548617835,-1.4776114304259187,-0.779412424687815,50.722532120348156,55.07674328905273,0.10943545549541156,-0.13007645604289664,0.27625622256104165,2.60583653845471,14.274373480785066,0.8299999237060582,0.3834779112780282,0.046999359130857954,-1.0656858258010544,1.1596845440627703,-0.5093432333350982,0.6033419515968141,-0.9661906687417954,32.258004973466235,-14.325606817326694,0.5563425924659559,1,0.23000049591064453,-0.08999919891357422,0.4200010299682617,0.7800006866455078,-0.17999839782714844,4,-0.005700662053872985,-1.5538474178885877,21.440000534057614,-1.2706739098011826,21.84000015258789,-1.7272622185230464,20.76000022888184,-0.005700662053872985
7157,2013-01-28,21.309999465942386,21.61000061035156,21.15999984741211,21.38999938964844,4536800.0,0.012351555263911074,-1.3684302988018182,0.15094305672015734,50.36389532075095,54.236994510545,-0.1787706806569247,-0.29991684681678166,0.03142057124485831,2.2404774675050625,12.388929652994122,0.5600013732910121,0.4208114572206121,0.23999958038330504,-0.7671541039980347,1.2471532647646448,-0.2635772618073631,0.7435764225739732,-1.1371432617186912,46.236521649960366,2.050180922857919,0.5035768421906698,1,-0.02999973297119496,-0.3499994277954137,0.16000080108642223,0.5200004577636683,-0.149999618530277,0,-0.040825854232197645,-1.4776114304259187,21.049999237060547,-1.5538474178885877,21.440000534057614,-1.2706739098011826,21.84000015258789,-0.040825854232197645
7158,2013-01-29,21.170000076293945,21.51000022888184,21.100000381469727,21.450000762939453,4446600.0,-0.00656965711670654,1.0500011920940138,3.5000119209403238,56.168831269361824,54.71599456405879,-0.015297191142614963,-0.06147021335412717,0.18913897164546967,2.2563091325725395,10.615330095496258,0.4099998474121129,0.39867988313193337,0.035500144958497515,-0.8016499426804913,0.8726502325974863,-0.3830748988609969,0.4540751887779919,-0.911658141601503,38.70966749557764,-10.178292062929124,0.41857504381949384,1,0.2049999237060547,-0.21000003814697266,0.3000001907348633,0.6599998474121094,-0.07999992370605469,1,0.0009447547327154915,-1.3684302988018182,21.309999465942386,-1.4776114304259187,21.049999237060547,-1.5538474178885877,21.440000534057614,0.0009447547327154915
7159,2013-01-30,21.559999465942386,21.84000015258789,21.149999618530273,21.149999618530273,7536500.0,0.018422266804106524,-2.3658575163520315,-1.4642815784633747,54.62184173560368,53.944863426206325,-0.2672247375434651,-0.37126870540602397,-0.1627700652814319,1.7501747940145869,8.942220095953562,0.6900005340576172,0.34782424571641,0.36249952316284606,-0.3961939098594307,1.1211929561851228,-0.016847193348290546,0.7418462396739827,-1.2195912299999456,66.86739789364383,16.04408898723807,0.37934671651113766,1,-0.1799993515014684,-0.5999994277954137,-0.08999919891357777,0.2700004577636683,-0.15999984741211293,2,-0.01205938011698715,1.0500011920940138,21.170000076293945,-1.3684302988018182,21.309999465942386,-1.4776114304259187,21.049999237060547,-0.01205938011698715
7160,2013-01-31,23.940000534057614,24.690000534057614,23.78000068664551,24.290000915527344,13535300.0,0.11038966266556893,-1.7164171456388697,-0.8536597847021291,66.3341650036827,54.36053212900449,-2.4975739076711037,-2.709847463054775,-2.4623773038550247,-0.7202076007645211,9.584263686333824,3.1300010681152273,0.3872256133926584,2.628000545501706,1.1924721797493305,4.063528911254082,1.9102363626255183,3.345764728377894,-3.5208086489151746,79.78437198121028,28.68760796832038,0.717764182876187,1,-1.3699998855590785,-1.7750005722045863,-2.470000267028805,-2.2300014495849574,-2.5,3,-0.135338333284866,-2.3658575163520315,21.559999465942386,1.0500011920940138,21.170000076293945,-1.3684302988018182,21.309999465942386,-0.135338333284866
7161,2013-02-01,24.32999992370605,24.68000030517578,24.07999992370605,24.26000022888184,7412100.0,0.01629070095857421,-1.7906974681073495,-0.1999989100876611,67.70334251415909,55.576819590187185,-2.7591593633313494,-3.031603912868526,-2.7928733490121154,-1.230853005892179,10.545669095629378,0.7399997711181676,0.5318389003180641,2.8759999275207484,0.9045253169914389,4.847474538050058,1.8902626222560919,3.861737232785405,-3.6545595196287017,89.97212827158091,38.524471609439715,0.9857373052646554,2,-1.759999275207516,-2.164999961853024,-3.007499694824215,-2.620000839233395,-2.8199996948242116,4,-0.16070694038935773,-1.7164171456388697,23.940000534057614,-2.3658575163520315,21.559999465942386,1.0500011920940138,21.170000076293945,-0.16070694038935773
7162,2013-02-04,23.53000068664551,24.5,23.34000015258789,24.0,5318300.0,-0.032881185350151054,-1.729410180749251,-6.714305177112347,64.31818566046505,56.80779094909151,-1.7251434986360472,-2.1380247599773803,-1.954012767979183,-0.5570572127409861,10.593065655358123,1.1599998474121094,0.5301929219598058,1.9470006942749052,-0.21413089645695038,4.108132285006761,0.8664348989089774,3.027566489640833,-2.6136866747693475,67.68802790785664,14.152042332541356,1.0805657953659271,2,-0.9600000381469762,-1.365000724792484,-2.370000362396244,-1.8200016021728551,-1.360000610351566,0,-0.1130471640369225,-1.7906974681073495,24.32999992370605,-1.7164171456388697,23.940000534057614,-2.3658575163520315,21.559999465942386,-0.1130471640369225
7163,2013-02-05,23.59000015258789,23.81999969482422,23.43000030517578,23.690000534057614,3030100.0,0.0025499134803015355,1.1666710818414459,0.21276707992613492,68.50299830691372,58.70913228026478,-1.4991419786546238,-2.1233833223056777,-1.983323867407357,-0.7242335350108533,10.643023584069184,0.3899993896484375,0.4978030645886946,1.8905001640319838,-0.44174980622404547,4.222750134288013,0.7243751789039692,3.0566251491599985,-2.447264949380841,68.92655093266097,9.985152935826747,1.1661249851280147,2,-1.0199995040893555,-1.380000114440918,-2.7199997901916504,-1.8800010681152344,-1.2900009155273438,1,-0.10300976216438062,-1.729410180749251,23.53000068664551,-1.7906974681073495,24.32999992370605,-1.7164171456388697,23.940000534057614,-0.10300976216438062
7164,2013-02-06,24.18000030517578,24.190000534057614,23.559999465942386,23.729999542236328,3892100.0,0.025010604017446925,1.680848646191816,-4.499990463293376,67.6506834901246,60.70960838015663,-1.9247101878067987,-2.547051630358027,-2.5486870018430956,-1.4118825733281035,10.452254123416475,0.6300010681152273,0.5907463923572109,2.2920002937316895,-0.2050096306640583,4.789010218127437,1.0434953315338156,3.5405052559295633,-2.8244291821176972,62.2222159428871,3.3012215268889165,1.248504962197873,2,-1.3450002670288086,-1.9700002670288086,-3.2199997901916504,-2.470001220703125,-2.440000534057617,2,-0.1277915679730769,1.1666710818414459,23.59000015258789,-1.729410180749251,23.53000068664551,-1.7906974681073495,24.32999992370605,-0.1277915679730769
7165,2013-02-07,23.770000457763672,24.25,23.54999923706055,24.020000457763672,2946700.0,-0.01695615559294872,-1.0289805395842653,-0.5555546136565931,62.881568767731494,62.060612452088115,-1.2845236537289537,-2.0234193921124373,-2.1137930576168777,-1.0965202381328112,10.266158234847378,0.7000007629394496,0.7340438390854587,1.7440004348754883,-0.8518136112833332,4.33981448103431,0.44609341179607753,3.041907457954899,-2.2143635700456166,32.08957135902845,-21.907512703618664,1.2979070230794107,2,-0.875,-1.3000001907348633,-2.809999942779541,-2.0600013732910156,-2.200000762939453,3,-0.09970554453478431,1.680848646191816,24.18000030517578,1.1666710818414459,23.59000015258789,-1.729410180749251,23.53000068664551,-0.09970554453478431
7166,2013-02-08,23.93000030517578,24.309999465942386,23.8700008392334,23.8700008392334,2522600.0,0.0067311671994456646,-13.666751438471683,-0.23999786376953125,70.14532388275828,64.25854895897781,-1.10973350364808,-2.0847448168658644,-2.2471711068392644,-1.34911226923629,11.063599470280245,0.5399990081787145,0.8323468667687308,1.7735002517700202,-0.9329390723932285,4.479939575933269,0.4202805896883959,3.1267199138516446,-2.1863015986773533,50.862088810110265,-4.687447161008066,1.3532196620816237,2,-1.0349998474121094,-1.4600000381469727,-2.8550000190734863,-2.220001220703125,-2.29000091552734,4,-0.10405347845230117,-1.0289805395842653,23.770000457763672,1.680848646191816,24.18000030517578,1.1666710818414459,23.59000015258789,-0.10405347845230117
7167,2013-02-11,24.25,24.34000015258789,23.729999542236328,23.8700008392334,2388000.0,0.013372323056552782,1.1785756860501155,6.333375719235782,72.45817517515331,66.06847605962132,-1.0826937172159816,-2.295616861321747,-2.5333802774351,-1.7716410452778035,11.708782754362007,0.6100006103515625,0.998128131323746,1.9494999885559068,-0.8842183006493514,4.783218277761165,0.5326408439532777,3.366359133158536,-2.3295231838480213,90.10987168362321,30.33558502055483,1.4168591446026284,2,-1.3299999237060547,-1.7799997329711914,-3.102499485015869,-2.5400009155273438,-2.5699996948242188,0,-0.11298968128322306,-13.666751438471683,23.93000030517578,-1.0289805395842653,23.770000457763672,1.680848646191816,24.18000030517578,-0.11298968128322306
7168,2013-02-12,24.20000076293945,24.5,24.03000068664551,24.13999938964844,2991300.0,-0.0020618242086825056,-2.357152588555918,0.15789869948650184,67.50742847440358,67.50020791948798,-0.6232281996423801,-2.1021558057581764,-2.476877069470998,-1.8157625575753258,12.03786961052096,0.46999931335448863,1.2038787424460118,1.740000724792477,-1.146491049444787,4.626492499029741,0.2967548376738449,3.183246611911109,-2.1133525237131323,68.42115830177796,10.119860023794992,1.4432458871186316,2,-0.18500041961669567,-1.730000495910641,-3.0525002479553187,-2.4900016784667933,-2.6800003051757777,1,-0.08388432324986961,1.1785756860501155,24.25,-13.666751438471683,23.93000030517578,-1.0289805395842653,23.770000457763672,-0.08388432324986961
7169,2013-02-13,24.29999923706055,24.5,24.059999465942386,24.209999084472656,2684900.0,0.00413216822183915,-1.2564165264681946,1.4999682115839357,72.2049701858156,68.15251960639165,-0.32819745308696824,-2.00570462675795,-2.576812577576902,-2.01376858899793,12.073316924032293,0.44000053405761363,1.4197214824817124,1.6499992370605518,-1.1932091921022376,4.493207666223341,0.22839502247915533,3.0716034516419484,-2.0571498601443565,78.94730501893322,19.17764992795916,1.4216042145813952,2,-0.2899990081787145,-1.8299989700317418,-3.144999027252201,-2.590000152587894,-2.8099994659423864,2,-0.08230452933306076,-2.357152588555918,24.20000076293945,1.1785756860501155,24.25,-13.666751438471683,23.93000030517578,-0.08230452933306076
7170,2013-02-14,24.96999931335449,25.040000915527344,24.10000038146973,24.1200008392334,4413300.0,0.02757202046624374,-1.112362199324507,9.444411477980344,79.16668677142141,69.42622452386523,-0.9350586911261694,-2.5164683477753265,-3.2421867346166415,-2.7830266592363735,12.843280072465078,0.9400005340576136,1.6447285459971148,2.1369993209838825,-0.8122281515992071,5.086226793566972,0.6623855846923377,3.6116130572754273,-2.58032086700981,94.65637184814581,30.109300570816472,1.474613736291545,2,-0.7799987792968714,-2.3249988555908168,-3.814999103546139,-3.2600002288818324,-3.6999988555908168,3,-0.1293552114960953,-1.2564165264681946,24.29999923706055,-2.357152588555918,24.20000076293945,1.1785756860501155,24.25,-0.1293552114960953
7171,2013-02-15,24.5,25.0,24.38999938964844,24.95000076293945,2876800.0,-0.01882256012330452,1.218187114628331,-0.5294136126594302,73.0158948595951,70.3926366571019,-0.48993031099184137,-1.9213002483675297,-2.7864674879796922,-2.3290051073995315,13.97757177864869,0.610000610351559,1.8698299227397541,1.5249999999999986,-1.459694550041096,4.509694550041093,0.03265272497945304,3.017347275020544,-1.8982957561207066,58.77859927957625,-7.750665514395372,1.4923472750205466,2,-0.2649993896484375,-1.8549995422363281,-3.3449997901916504,-2.7900009155273438,-2.8999996185302734,4,-0.1195918491908482,-1.112362199324507,24.96999931335449,-1.2564165264681946,24.29999923706055,-2.357152588555918,24.20000076293945,-0.1195918491908482
7172,2013-02-19,24.540000915527344,25.10000038146973,24.479999542236328,24.75,2511100.0,0.0016326904296875,-2.7575599944514018,0.46666384096978286,74.67059120859793,71.07792475728903,-0.41526572605168965,-1.7634573953118036,-2.851538978225328,-2.3973677469751067,14.740584840540766,0.620000839233402,1.8024500589725925,1.3820008277893052,-1.5091954681529884,4.273197123731599,-0.06359732018184161,2.827598975760452,-1.7432329379162077,47.66358638687425,-21.459982724812384,1.4455981479711468,2,-0.21500110626220348,-1.8650007247924805,-3.3625006675720215,-2.8300018310546875,-2.9000015258789027,1,-0.1181744668984086,1.218187114628331,24.5,-1.112362199324507,24.96999931335449,-1.2564165264681946,24.29999923706055,-0.1181744668984086
7173,2013-02-20,23.6200008392334,24.56999969482422,23.56999969482422,24.540000915527344,3726800.0,-0.03748981426124676,1.0408212518076065,4.380971843778383,63.99458063967734,70.67169110723933,0.5693060987031515,-0.6516159476940189,-1.9633035695794803,-1.4989127276034822,14.992729598374666,1.0,1.6579836602954323,0.3190007209777832,-2.346939906926764,2.98494134888233,-1.0139695929744903,1.6519710349300567,-0.5929096212364016,3.2680471875346644,-63.40869954370852,1.3329703139522735,2,0.7049989700317418,-0.9450006484985352,-2.442500591278076,-1.9100017547607422,-1.5900001525878906,2,-0.08213380462016029,-2.7575599944514018,24.540000915527344,1.218187114628331,24.5,-1.112362199324507,24.96999931335449,-0.08213380462016029
7174,2013-02-21,21.15999984741211,23.479999542236328,20.399999618530273,23.399999618530273,20353800.0,-0.10414906453920048,1.5666670110491134,2.4347821579989426,31.317191448408877,67.16453807175904,2.856232810506345,1.8496622169038197,0.45277852982302846,0.9333226165087396,16.196667179095858,3.220001220703125,1.5329259142212415,-2.1070002555847154,-4.867077620595044,0.6530771094256131,-3.4870389380898814,-0.7269615730795493,3.9400005340576207,16.170215010912457,-46.83062391538626,1.3800386825051647,2,1.5900001525878906,1.515000343322754,0.1725006103515625,0.5499992370605469,0.04000091552734375,3,0.017013261481454656,1.0408212518076065,23.6200008392334,-2.7575599944514018,24.540000915527344,1.218187114628331,24.5,0.017013261481454656
7175,2013-02-22,21.850000381469727,22.34000015258789,21.600000381469727,21.649999618530273,9045900.0,0.03260872112633795,-3.9333443535979042,-0.08928606400688008,33.979326700818234,63.14609394043237,2.084439951556842,1.2563673644928954,-0.25758719544516495,0.2245560297072764,17.526131866720075,1.1800003051757812,1.3762166135016685,-1.4374997138977044,-4.1460508640287195,1.2710514362333107,-2.791775288963212,-0.08322413883219681,3.1559999847412143,30.851075054562315,-27.550936838637263,1.3542755750655076,2,0.8999996185302734,0.8999996185302734,-0.5425000190734863,-0.1400012969970703,-0.8800010681152379,4,-0.016476000186108286,1.5666670110491134,21.15999984741211,1.0408212518076065,23.6200008392334,-2.7575599944514018,24.540000915527344,-0.016476000186108286
7176,2013-02-25,20.93000030517578,22.07999992370605,20.899999618530273,21.959999084472656,7600700.0,-0.0421052659145108,-1.165137871539206,-5.149974250891682,33.46055464057268,58.813024992145635,2.8319472855571988,2.2840193343943156,0.6132064902369017,1.1079550691958318,19.086870789270794,1.1800003051757777,1.153344607261218,-2.351499843597413,-5.081368146332071,0.3783684591372456,-3.716433994964742,-0.9865656922300836,3.983880046081545,11.276608523655575,-44.052605275163984,1.3649341513673285,2,1.8199996948242188,1.8199996948242188,0.36999988555908203,0.779998779296875,-0.39999961853027344,0,0.01624463199380899,-3.9333443535979042,21.850000381469727,1.5666670110491134,21.15999984741211,1.0408212518076065,23.6200008392334,0.01624463199380899
7177,2013-02-26,20.440000534057614,21.149999618530273,20.280000686645508,21.100000381469727,5796000.0,-0.023411359960515465,1.2894759297090284,0.6407773103019204,31.001206300371308,54.756778083919826,3.044863169446611,2.8517076133529535,1.059541884374351,1.5643601065002635,20.86196009773692,0.8699989318847656,0.979739209385766,-2.797999668121342,-5.683437506821424,0.08743817057873926,-4.240718587471381,-1.3552807487713032,4.38360220254517,3.7296010350368967,-47.81916454345247,1.4427189193500403,2,2.2500000000000036,2.2500000000000036,0.8599996566772496,1.009999275207523,0.5699996948242259,1,0.05675145876240539,-1.165137871539206,20.93000030517578,-3.9333443535979042,21.850000381469727,1.5666670110491134,21.15999984741211,0.05675145876240539
7178,2013-02-27,21.190000534057614,21.459999084472656,20.350000381469727,20.350000381469727,5242700.0,0.0366927583367882,-1.64285357468858,-1.2727277981677767,32.307691265899535,50.323747092818046,2.037229669666459,2.2169468416608566,0.3204373182451761,0.7938867956245481,22.55371725552501,1.1099987030029297,0.737401443529599,-2.0489996910095236,-4.9314320645736345,0.8334326825545872,-3.490215877791581,-0.6077835042274664,3.451858120546877,28.43750540167275,-20.86221022242799,1.4412161867820559,2,1.5000000000000036,1.5000000000000036,-0.03750038146972301,0.2599992752075231,-0.28000068664550426,2,0.021236377737110734,1.2894759297090284,20.440000534057614,-1.165137871539206,20.93000030517578,-3.9333443535979042,21.850000381469727,0.021236377737110734
7179,2013-02-28,21.299999237060547,21.63999938964844,21.200000762939453,21.5,3672200.0,0.005191066551703871,-1.2000057220786582,-0.2380961031057998,34.84661402226942,45.39929456513449,1.6281456186589232,2.1992263240333756,0.26313428527022964,0.6569806909186298,24.301350140068166,0.4499988555908274,0.42560047513065413,-1.9260009765624986,-4.842461669367271,0.9904597162422739,-3.3842313229648866,-0.46777063016011056,3.1673850988255836,49.5145055752926,-1.8811220225390528,1.4582303464023865,2,1.3900012969970703,1.3900012969970703,-0.3099989891052246,0.17000102996826172,-0.05999946594238281,3,0.0342723697527092,-1.64285357468858,21.190000534057614,1.2894759297090284,20.440000534057614,-1.165137871539206,20.93000030517578,0.0342723697527092
7180,2013-03-01,20.700000762939453,21.18000030517578,20.600000381469727,21.07999992370605,5449400.0,-0.028168943455976203,1.0,1.899988555951841,31.199063333771505,40.75297995115409,1.7419299939821542,2.6815299142807163,0.8789944290622529,1.2267886576490952,24.006031334582417,0.6999988555908203,0.1488731048367633,-2.363999462127687,-5.467419509740285,0.7394205854849112,-3.915709485933988,-0.8122894383213861,3.599888226977054,23.333347461847758,-26.96775745499587,1.5517100238062993,3,1.989999771118164,1.989999771118164,0.3299989700317383,0.7699995040893555,0.39999961853027344,4,0.02415458848171559,-1.2000057220786582,21.299999237060547,-1.64285357468858,21.190000534057614,1.2894759297090284,20.440000534057614,0.02415458848171559
7181,2013-03-04,20.420000076293945,20.82999992370605,20.25,20.68000030517578,5360300.0,-0.013526602721040004,1.07143027442006,0.6842126397261507,27.602332632336044,35.52317344268055,1.5447685430595577,2.796986890880433,1.160969288111609,1.4722690499045825,23.769436217254373,0.5799999237060511,-0.2003261609970295,-2.448500156402588,-5.704970721489175,0.8079704086839996,-4.076735438945882,-0.8202648738592941,3.719093381491721,12.230226686426226,-31.67068127096345,1.6282352825432946,3,1.989999771118164,2.255000114440918,0.6999998092651367,1.0500001907348633,1.4200000762939453,0,0.02693434059772848,1.0,20.700000762939453,-1.2000057220786582,21.299999237060547,-1.64285357468858,21.190000534057614,0.02693434059772848
7182,2013-03-05,20.8700008392334,20.959999084472656,20.36000061035156,20.670000076293945,6769600.0,0.022037255693346802,2.1579095307888636,-0.7692330264460991,31.396646092161845,31.90118071517883,0.5804744324962314,2.2530003782235326,0.725627156011349,0.9906529687793224,24.26561740010759,0.5999984741210973,-0.6900341127406726,-1.8654994010925279,-5.2238978159621325,1.4928990137770768,-3.54469860852733,-0.18630019365772554,3.035747011085128,44.6043965091387,3.64794909716894,1.6791992074348032,3,0.9949989318847656,1.8049993515014648,0.2499990463256836,0.5999994277954102,1.5499992370605469,1,-0.01629133392025195,1.07143027442006,20.420000076293945,1.0,20.700000762939453,-1.2000057220786582,21.299999237060547,-0.01629133392025195
7183,2013-03-06,21.15999984741211,21.239999771118164,20.479999542236328,20.899999618530273,6465100.0,0.013895495760285037,2.6190480515528995,1.2999961853172863,32.82275930343788,32.068466032404274,-0.10635717197709127,1.86735801101198,0.4691106839666652,0.67599251568938,24.67400711169927,0.7600002288818359,-1.1314004506800401,-1.4540003776550279,-4.857752978615871,1.9497522233058149,-3.1558766781354493,0.2478759228253935,2.5264031318873066,65.46764366869735,28.10573812421793,1.7018763004804205,3,0.13500022888183594,1.515000343322754,-0.039999961853027344,0.3100004196166992,0.9500007629394496,2,-0.007088828904155964,2.1579095307888636,20.8700008392334,1.07143027442006,20.420000076293945,1.0,20.700000762939453,-0.007088828904155964
7184,2013-03-07,21.09000015258789,21.51000022888184,21.040000915527344,21.32999992370605,2768200.0,-0.0033081141459828656,-1.76471611213026,-0.923075230165412,27.28337464061329,31.324471359048168,-0.05289346106309267,1.7855386665500568,0.5827859746315696,0.7233877694333124,24.731467186345757,0.46999931335449574,-1.6278482240107408,-1.369500064849852,-4.754423008028379,2.0154228783286747,-3.0619615364391173,0.3229614067394131,2.39021864795356,66.66666666666647,35.04219516966664,1.6924614715892636,3,0.07499980926513672,1.5850000381469727,0.0774998664855957,0.38000011444091797,0.15999984741210938,3,-0.008534865048528406,2.6190480515528995,21.15999984741211,2.1579095307888636,20.8700008392334,1.07143027442006,20.420000076293945,-0.008534865048528406
7185,2013-03-08,21.399999618530273,21.51000022888184,21.049999237060547,21.229999542236328,2690600.0,0.01469888400661512,1.358971600162344,-0.7083343267450375,31.503575823830175,31.107029268299,-0.48437565996858467,1.3585336338364407,0.314839599355885,0.4003405837928682,24.749103491962664,0.4600009918212926,-2.0032443256440153,-0.9410005569458022,-4.298580395358869,2.416579281467264,-2.6197904761523354,0.737789362260731,1.886406053978689,91.26979441510231,60.47436205025758,1.6787899192065323,3,-0.4549999237060547,1.2750005722045898,-0.22999954223632812,0.07000064849853516,0.23999977111816762,4,-0.007476628517019468,-1.76471611213026,21.09000015258789,2.6190480515528995,21.15999984741211,2.1579095307888636,20.8700008392334,-0.007476628517019468
7186,2013-03-11,21.440000534057614,21.63999938964844,21.149999618530273,21.299999237060547,2944900.0,0.0018692016934758193,-1.2272689835144752,0.8235366715659116,31.503575823830147,31.162848104238872,-0.496653587022557,1.1830806189105054,0.33337549452918935,0.3485097844502434,24.667422584280384,0.4899997711181676,-1.9075414905668815,-0.776499652862551,-4.070041987169798,2.5170426814446962,-2.4232708200161746,0.8702715142910726,1.6642207981008106,84.37507450587655,53.41188915332422,1.646771167153624,3,-0.4950008392333949,1.2349996566772496,0.9274997711181676,0.529999732971195,-0.7600002288818324,0,-0.01585821567717749,1.358971600162344,21.399999618530273,-1.76471611213026,21.09000015258789,2.6190480515528995,21.15999984741211,-0.01585821567717749
7187,2013-03-12,21.51000022888184,21.65999984741211,21.32999992370605,21.36000061035156,2788900.0,0.0032649110578626406,-2.1428415727376864,1.0714159207641003,35.98936950592321,31.5719234642415,-0.44579198195639336,0.945772212979886,0.31845246615899114,0.2707992633430756,24.74670134616931,0.32999992370605824,-1.8801576563128855,-0.5694999694824183,-3.73223998828448,2.5932400493196432,-2.150869978883449,1.0118700399186125,1.4229678233470793,87.28817120874177,50.63972566473082,1.5813700094010303,3,-0.5550003051757848,1.1649999618530238,0.8575000762939418,0.4600000381469691,-1.360000610351566,1,0.015341697824017508,-1.2272689835144752,21.440000534057614,1.358971600162344,21.399999618530273,-1.76471611213026,21.09000015258789,0.015341697824017508
7188,2013-03-13,22.170000076293945,22.559999465942386,21.520000457763672,21.549999237060547,3844100.0,0.030683395648035017,-2.058827819306351,4.1333494398736645,58.81326916029024,34.23488514624381,-1.0640567683313797,0.1326954216827403,-0.27476447953916505,-0.39858065827016986,24.32756437342097,1.0499992370605469,-1.7581999433580506,0.1919999122619629,-2.81043816616274,3.194437990686666,-1.3092191269503886,1.6932189514743143,0.6019898928012388,74.34212094860551,33.653235152389186,1.5012190392123512,3,-0.7650003433227539,0.505000114440918,0.19750022888183594,-0.19999980926513672,-2.0,2,0.011276499735664025,-2.1428415727376864,21.51000022888184,-1.2272689835144752,21.440000534057614,1.358971600162344,21.399999618530273,0.011276499735664025
7189,2013-03-14,22.299999237060547,22.670000076293945,22.15999984741211,22.420000076293945,2863800.0,0.005863742008084483,-1.5500035762820972,-0.1935494787100188,54.352023026916505,36.80743622325993,-1.1591896910921484,-0.16318796143584535,-0.3486331475434099,-0.5539050016605955,23.843526639716377,0.5100002288818359,-1.5504120477292531,0.4219990730285659,-2.381439311229137,3.2254374572862687,-0.9797201191002856,1.8237182651574173,-2.049999237060547,77.16045385454944,33.77195388575531,1.4017191921288512,3,-0.8399991989135742,0.3750009536743164,0.09000110626220703,-0.3299989700317383,-1.7199993133544957,3,-0.008520118081135508,-2.058827819306351,22.170000076293945,-2.1428415727376864,21.51000022888184,-1.2272689835144752,21.440000534057614,-0.008520118081135508
7190,2013-03-15,21.739999771118164,22.479999542236328,21.65999984741211,22.239999771118164,6062000.0,-0.02511208453369429,-1.4848481345548075,4.166637526821902,58.41996048096951,40.23161709533031,-0.4874084741944422,0.15011738968382105,0.21862565182585314,-0.01635734077531481,23.060962163200678,0.8199996948242188,-1.4108713845788046,0.023499584197999468,-2.372482038390128,2.419481206786127,-1.1744912270960661,1.221490395492065,-1.4415997695922869,38.815787822586515,-8.277961945492947,1.1979908112940645,3,-0.22499942779541016,0.9350004196166992,0.7825002670288086,0.23000049591064453,-0.9400005340576172,4,-0.022539088145213992,-1.5500035762820972,22.299999237060547,-2.058827819306351,22.170000076293945,-2.1428415727376864,21.51000022888184,-0.022539088145213992
7191,2013-03-18,21.56999969482422,21.75,20.979999542236328,21.36000061035156,3395400.0,-0.007819690804219404,1.7017574386636507,-0.4199981689453196,62.583520917771146,43.696825409286895,-0.1532408384205155,0.09418313642451182,0.3992173799937042,0.1395547484762858,22.445017473489226,0.7700004577636719,-1.3102427984935296,-4.76837158203125e-07,-2.005928732378827,2.0059277787045104,-1.0029646046079925,1.0029636509336761,-1.224167691802979,34.9112406001036,-16.937944477628783,1.0029641277708339,3,0.005000114440917969,1.1050004959106445,1.1125006675720215,0.40000057220458984,-0.12999916076660512,0,0.003245233927426483,-1.4848481345548075,21.739999771118164,-1.5500035762820972,22.299999237060547,-2.058827819306351,22.170000076293945,0.003245233927426483
7192,2013-03-19,21.63999938964844,21.850000381469727,21.420000076293945,21.690000534057614,3211200.0,0.003245233927426483,1.3243207019027048,-0.23810172570386767,55.90550353310464,46.26157476813876,-0.1145790610799935,-0.21525318271751814,0.35824956194954183,0.06227761593312309,21.670344198931303,0.43000030517578125,-1.1073538594400993,0.21499929428101083,-1.2269510530469283,1.65694964160895,-0.5059758793829587,0.9359744679449804,-1.247684025161746,39.053233067772005,-15.106451251327414,0.7209751736639687,3,0.18500041961669567,1.0350008010864222,1.0425009727477992,0.33000087738036754,0.3800010681152308,1,-0.044362250995805375,1.7017574386636507,21.56999969482422,-1.4848481345548075,21.739999771118164,-1.5500035762820972,22.299999237060547,-0.044362250995805375
7193,2013-03-20,21.68000030517578,21.93000030517578,21.399999618530273,21.75,2570500.0,0.0018484711948039134,1.4651177232483454,1.3999618539006375,55.0802310851086,49.35011437308268,-0.08164689032253847,-0.4300974249184044,0.3383501734200607,0.007972754967106255,22.09679523478062,0.5300006866455078,-0.8296829128573968,0.35200023651123047,-0.6672993741687421,1.371299847191203,-0.1576495688287558,0.8616500418512167,-1.2421312464529422,41.4201503983423,-12.77658830241792,0.5096498053399866,3,0.14499950408935547,0.994999885559082,1.0149998664855957,0.28999996185302734,-0.26000022888183594,2,-0.07057198639800033,1.3243207019027048,21.63999938964844,1.7017574386636507,21.56999969482422,-1.4848481345548075,21.739999771118164,-0.07057198639800033
7194,2013-03-21,21.520000457763672,21.670000076293945,21.1299991607666,21.440000534057614,2945200.0,-0.00738006665866664,1.8421163585622575,-1.142861035422394,62.42424067277403,52.785743800743106,0.16289292599605787,-0.25480854785185514,0.5444090307973859,0.15067700836214115,22.138110521987254,0.5500011444091797,-0.6045383684804726,0.1740003585815444,-0.8455222965632778,1.1935230137263666,-0.3357609689908685,0.6837616861539573,-1.0374887786894114,36.00006103515625,-21.18773241975508,0.5097613275724119,3,0.30499935150146484,1.1549997329711914,1.7224998474121094,0.4499998092651367,0.529998779296875,3,-0.06273235839930913,1.4651177232483454,21.68000030517578,1.3243207019027048,21.63999938964844,1.7017574386636507,21.56999969482422,-0.06273235839930913
7195,2013-03-22,21.489999771118164,21.700000762939453,21.32999992370605,21.57999992370605,2560600.0,-0.0013940839222744694,1.2424168862995546,-1.1250029802349866,67.54098299144883,56.789900152700746,0.2313294691911416,-0.2668421957342595,0.6017269888601646,0.16351105514536002,22.16754060936754,0.370000839233402,-0.40147915175034044,0.16199970245361328,-0.8324602366382514,1.156459641545478,-0.33523026709232084,0.6592296719995474,-0.9637383240995092,53.68419150567988,-8.810784530796127,0.497229969545933,3,0.33500003814697266,1.1850004196166992,1.7500004768371582,0.48000049591064453,0.5799999237060547,4,-0.042345270223554055,1.8421163585622575,21.520000457763672,1.4651177232483454,21.68000030517578,1.3243207019027048,21.63999938964844,-0.042345270223554055
7196,2013-03-25,21.270000457763672,21.809999465942386,21.149999618530273,21.690000534057614,2928000.0,-0.010237287840745513,1.0000057798623707,4.666659602424593,57.09219738233103,59.134658805634935,0.4745861090015637,-0.021149228903894368,0.837056647025836,0.361856397459853,21.80200774310587,0.6599998474121129,-0.14062960523078516,-0.07499961853027415,-1.0522886020930962,0.9022893650325479,-0.5636441103116852,0.41364487325113686,-0.7008642381595109,17.500137090486874,-45.305702786225076,0.48864449178141045,3,0.5549993515014648,1.4049997329711914,2.1475000381469727,0.875,0.2999992370605469,0,-0.0220969069387853,1.2424168862995546,21.489999771118164,1.8421163585622575,21.520000457763672,1.4651177232483454,21.68000030517578,-0.0220969069387853
7197,2013-03-26,21.600000381469727,21.76000022888184,21.15999984741211,21.479999542236328,2986800.0,0.01551480567014285,1.7272711509534284,-0.2857162319880497,57.69232051741189,59.01010895642624,0.177344997970053,-0.2738283414666256,0.5249258416282494,0.007111468345826211,21.04422995514268,0.6000003814697301,0.0684010961753927,0.1970003128051765,-0.6874163964932976,1.0814170221036505,-0.24520804184405876,0.6392086674544117,-0.9888468847317711,58.75006854524344,-3.565440064559958,0.44220835464923647,3,0.22499942779541016,1.0749998092651367,1.8400001525878906,0.5450000762939453,0.35000038146972656,1,-0.007407400212333992,1.0000057798623707,21.270000457763672,1.2424168862995546,21.489999771118164,1.8421163585622575,21.520000457763672,-0.007407400212333992
7198,2013-03-27,21.63999938964844,21.770000457763672,21.209999084472656,21.540000915527344,2706400.0,0.0018518059014955845,2.1111134658585176,0.8333147897957858,59.71730781932616,59.60625171113843,0.06063563553908935,-0.29343032996305496,0.5152348375100253,-0.0611639308969778,20.573814480894796,0.5600013732910156,0.28563695031358094,0.21449937820434783,-0.6699976572746138,1.0989964136833095,-0.22774913953513476,0.6567478959438304,-0.9876689613193648,75.00000000000013,12.68816423078922,0.4422485177394809,3,0.09000015258788707,0.7700004577636683,1.860000610351559,0.5350008010864222,0.7200012207031179,2,0.017560123790807847,1.7272711509534284,21.600000381469727,1.0000057798623707,21.270000457763672,1.2424168862995546,21.489999771118164,0.017560123790807847
7199,2013-03-28,22.030000686645508,22.059999465942386,21.540000915527344,21.59000015258789,2027600.0,0.018022241589508825,1.0800021362386025,4.400072480353853,60.82476118814062,59.87345178971298,-0.41537360959560843,-0.6597640759209185,0.1771396262462268,-0.4884781890946499,20.11450176142361,0.5199985504150426,0.4555262244220337,0.5680006027221687,-0.35413842019551467,1.490139625639852,0.106931091263327,1.0290701141810104,-1.3373168653571348,96.70343029373136,36.48258603009437,0.46106951145884184,3,-0.5100011825561523,-0.16500091552734375,1.4699993133544922,0.14499950408935547,1.010000228881836,3,-0.02768954114111044,2.1111134658585176,21.63999938964844,1.7272711509534284,21.600000381469727,1.0000057798623707,21.270000457763672,-0.02768954114111044
7200,2013-04-01,21.200000762939453,22.07999992370605,21.149999618530273,21.979999542236328,2798400.0,-0.03767589186727516,-1.1136344917572214,-1.7727223467295512,46.756758846620826,58.11492267069628,0.368750073615999,0.22094308744367197,1.0243584562276027,0.36494786661695144,19.395067811575323,0.9300003051757777,0.36351562002516147,-0.28699932098388814,-1.147185038086178,0.5731863961184018,-0.7170921795350331,0.14309353756725685,-0.4677706165509683,5.376465376506415,-49.64967975062625,0.43009285855114454,4,0.404998779296875,0.25999927520751953,1.5124993324279785,0.9749994277954102,1.4799995422363281,0,0.04009426620432066,1.0800021362386025,22.030000686645508,2.1111134658585176,21.63999938964844,1.7272711509534284,21.600000381469727,0.04009426620432066
7201,2013-04-02,20.96999931335449,21.549999237060547,20.850000381469727,21.32999992370605,3669500.0,-0.010849124589987658,-1.3333354526150092,0.4615399663523612,43.00517059402526,56.681552344131916,0.5640018304939254,0.5209723080158746,1.257977907012819,0.6029053999583063,18.531373309230386,0.6999988555908203,0.2821207369917431,-0.5445007324218771,-1.2883588534449082,0.19935738860115393,-0.9164297929333927,-0.1725716719103616,-0.19901376836789453,9.756014353191215,-39.48771802530767,0.37192906051151575,4,0.495000839233402,0.490000724792484,1.7800006866455114,1.2050008773803746,2.040000915527351,1,0.05245590927459909,-1.1136344917572214,21.200000762939453,1.0800021362386025,22.030000686645508,2.1111134658585176,21.63999938964844,0.05245590927459909
7202,2013-04-03,20.530000686645508,21.1200008392334,20.350000381469727,21.06999969482422,3755500.0,-0.020982290944986937,1.4062465541134572,1.499994701818336,27.472532079094194,53.61403023235254,0.9275283406822332,0.9846778970857315,1.7217019083778489,1.048541986749811,17.9404363253418,0.7700004577636719,0.20155460127076452,-0.9674993515014663,-1.785246327001591,-0.1497523760013415,-1.3763728392515269,-0.5586258637514057,2.1399993896484375,10.40464467077833,-34.19105447823427,0.4088734877500623,4,0.6849994659423828,0.9299993515014648,2.219999313354492,1.6449995040893555,2.7299995422363317,2,0.05065752427642223,-1.3333354526150092,20.96999931335449,-1.1136344917572214,21.200000762939453,1.0800021362386025,22.030000686645508,0.05065752427642223
7203,2013-04-04,21.01000022888184,21.020000457763672,20.440000534057614,20.520000457763672,2589800.0,0.02338039581988749,1.2745084839577232,-0.9074086501951569,33.83459796769368,50.43740326512139,0.3827442648996353,0.5194995870491788,1.2753630593434124,0.5893235280274602,17.64593051882983,0.5799999237060582,0.11944171608729093,-0.4799998283386202,-1.3133819977918968,0.3533823411146564,-0.8966909130652603,-0.06330874361198013,1.6135998535156197,38.15029029192393,-2.230094037256869,0.4166910847266387,4,0.20499992370605113,0.44999980926513317,1.6800003051757777,1.1649999618530238,2.680000305175774,3,0.0447406246462303,1.4062465541134572,20.530000686645508,-1.3333354526150092,20.96999931335449,-1.1136344917572214,21.200000762939453,0.0447406246462303
7204,2013-04-05,20.90999984741211,20.950000762939453,20.25,20.57999992370605,2291500.0,-0.004759656372219423,2.414623253736759,0.6734695466346983,38.243629429789344,47.18214175827033,0.43260998764329983,0.6380357974212956,1.373739179093672,0.7105328145897403,17.71223819481575,0.7600002288818395,0.0668061512102689,-0.571000194549562,-1.426173683368745,0.2841732942696211,-0.9985869389591535,-0.14341345013997042,1.6681282409667944,36.065566935953804,-4.326312176488074,0.42758674440959066,4,0.25500011444091797,0.5500001907348633,1.7800006866455078,1.265000343322754,2.649999618530277,4,0.06934484808802654,1.2745084839577232,21.01000022888184,1.4062465541134572,20.530000686645508,-1.3333354526150092,20.96999931335449,0.06934484808802654
7205,2013-04-08,21.239999771118164,21.290000915527344,20.770000457763672,20.8799991607666,1830000.0,0.01578191899159176,1.260857306343138,1.090911192671144,45.52845696551732,45.8972817119577,0.07087105838990482,0.31140013322936255,1.0588112889971804,0.39509412681187683,17.57334286986084,0.5200004577636719,0.018870815338260627,-0.2330002784729004,-1.094335609015328,0.6283350520695272,-0.663667943744116,0.1976673867983152,1.2450031937255837,76.15387324046985,33.62007714463928,0.4306676652712143,4,-0.07499980926513672,0.2200002670288086,1.4500007629394531,0.9350004196166992,2.440000534057617,0,0.08474581750498866,2.414623253736759,20.90999984741211,1.2745084839577232,21.01000022888184,1.4062465541134572,20.530000686645508,0.08474581750498866
7206,2013-04-09,21.100000381469727,21.38999938964844,20.82999992370605,21.3700008392334,1859100.0,-0.006591308434890197,2.6129282339042748,-0.75,42.81916256240095,44.244708605845375,0.20586933495175685,0.44756861295320505,1.22513949083989,0.545156379271738,17.526461568266683,0.5599994659423899,-0.05218865089628011,-0.35599966049194265,-1.2333494856380014,0.5213501646541161,-0.7946745730649738,0.0826752520810885,1.29560246478027,74.5614768909529,30.282569533130513,0.4386749125730298,4,0.06499958038330078,0.3599996566772461,1.5900001525878906,1.0749998092651367,2.850000381469723,1,0.07488151161805812,1.260857306343138,21.239999771118164,2.414623253736759,20.90999984741211,1.2745084839577232,21.01000022888184,0.07488151161805812
7207,2013-04-10,21.84000015258789,22.020000457763672,21.100000381469727,21.229999542236328,2976000.0,0.03507107856585834,-1.114945300681823,-2.2592576894276553,51.79372063067394,43.364310029328465,-0.5548552487927196,-0.2808395689373242,0.5122283701172385,-0.18101400686270352,17.14978814447648,0.9200000762939453,-0.12238654833191731,0.3675001144409187,-0.5263823653880273,1.2613825942698647,-0.07944112547355431,0.8144413543553917,0.46977857981210747,89.83049386308042,43.323221806947544,0.446941239914473,4,-0.6750001907348633,-0.38000011444091797,0.7024998664855957,0.5150003433227539,1.7600002288818395,2,0.05357143169045764,2.6129282339042748,21.100000381469727,1.260857306343138,21.239999771118164,2.414623253736759,20.90999984741211,0.05357143169045764
7208,2013-04-11,22.420000076293945,22.5,21.51000022888184,21.65999984741211,5056400.0,0.026556772877921908,1.1521732369984063,1.2459007679415663,59.22130915273447,43.18614869206111,-1.1315735237549696,-0.886606587042646,-0.028871454838519384,-0.7417554044288899,17.586393527049555,0.9899997711181605,-0.12053124846564955,0.9350000381469741,-0.005716148804332022,1.8757162250982802,0.464641944671321,1.4053581316226271,-2.1700000762939453,96.44444783528647,46.60013443010182,0.47035809347565305,4,-1.0450000762939453,-0.9600000381469727,-0.15000009536743164,-0.06499958038330078,1.4699993133544957,3,0.03746655440363167,-1.114945300681823,21.84000015258789,2.6129282339042748,21.100000381469727,1.260857306343138,21.239999771118164,0.03746655440363167
7209,2013-04-12,22.11000061035156,22.350000381469727,21.920000076293945,22.13999938964844,3538100.0,-0.013826916364294228,-1.0975632449129598,-0.03947206613479361,56.00776246846492,44.21403798337712,-0.904109443049645,-0.6235404159141069,0.30465515519147246,-0.40644030367940687,18.167647734732412,0.5,-0.15235629897159697,0.6345005035400355,-0.274876962292808,1.543877969372879,0.17981177062361553,1.0891892364564555,-1.8150006103515572,77.45667671424361,26.9373792777627,0.4546887329164209,4,-0.735000610351559,-0.6500005722045863,-0.12500047683715465,0.24499988555908558,1.6199989318847692,4,0.0714608720076797,1.1521732369984063,22.420000076293945,-1.114945300681823,21.84000015258789,2.6129282339042748,21.100000381469727,0.0714608720076797
7210,2013-04-15,21.25,22.1299991607666,21.21999931335449,21.989999771118164,2470200.0,-0.03889645348760962,-1.2749963641218585,24.667662767033832,49.82758223797794,44.97208372159408,-0.04053306635890408,0.2085614829166218,1.1019484194962317,0.4809979680324332,18.600105079284635,0.9099998474121129,-0.21767969086430128,-0.2010001182556138,-1.1067687967475024,0.7047685602362748,-0.6538844575015581,0.2518842209903305,-0.910899999999998,25.149704018338113,-28.325768160464733,0.4528843392459441,4,0.125,0.21000003814697266,0.6700000762939453,1.1050004959106445,2.4300003051757812,0,0.10870585722081816,-1.0975632449129598,22.11000061035156,1.1521732369984063,22.420000076293945,-1.114945300681823,21.84000015258789,0.10870585722081816
7211,2013-04-16,21.63999938964844,21.700000762939453,21.229999542236328,21.559999465942386,2383600.0,0.018352912454044246,3.6999494559362334,-0.10810803844597433,50.34128854122626,47.51305666183097,-0.3637505281256743,-0.1854320143915409,0.6399078515960177,0.10757021236333131,18.457366403473173,0.470001220703125,-0.3143017736765721,0.1854992866516163,-0.7227430989713817,1.0937416722746143,-0.2686219061598827,0.6396204794631153,-1.2576813896484396,38.571368236914815,-13.648791199064433,0.4541211928114983,4,-0.26499938964844105,-0.1799993515014684,0.17000055313109996,0.7150011062622035,1.590000152587887,1,0.09426991557602271,-1.2749963641218585,21.25,-1.0975632449129598,22.11000061035156,1.1521732369984063,22.420000076293945,0.09426991557602271
7212,2013-04-17,20.68000030517578,21.350000381469727,20.489999771118164,21.309999465942386,4466600.0,-0.044362250995805375,1.42253354645462,-7.8749970197649635,42.920359459325624,48.52258571645674,0.6925976514205274,0.7367313458331921,1.541015463829794,1.0724996432168474,18.7112712637293,1.149999618530277,-0.3228188261995477,-0.7264998435974128,-1.6930624058241754,0.2400627186293498,-1.2097811247107941,-0.2432185624840315,-0.25532866517578157,9.45276181203793,-38.23825556914409,0.4832812811133811,4,0.6949996948242188,0.7799997329711914,1.1299996376037598,1.6899995803833043,2.4099998474121094,2,0.15812381090464744,3.6999494559362334,21.63999938964844,-1.2749963641218585,21.25,-1.0975632449129598,22.11000061035156,0.15812381090464744
7213,2013-04-18,20.149999618530273,20.989999771118164,20.100000381469727,20.84000015258789,2475700.0,-0.025628659517614172,-1.2531658405502828,1.0952404019364095,36.41617365917769,48.31953507527767,1.2156129514886125,1.2081748508365244,2.0028175513201205,1.5996086390665631,19.210162012284737,0.8899993896484375,-0.30910699379947104,-1.1800004959106438,-2.28735402940805,-0.07264696241323776,-1.7336772626593486,-0.626323729161939,2.3500003814697266,2.222188313802083,-37.646922924565374,0.5536767667487037,4,1.1500005722045898,1.2350006103515625,1.6650004386901855,2.220000267028812,2.4899997711181676,3,0.17121592199767477,1.42253354645462,20.68000030517578,3.6999494559362334,21.63999938964844,-1.2749963641218585,21.25,0.17121592199767477
7214,2013-04-19,20.170000076293945,20.31999969482422,19.56999969482422,20.15999984741211,3029700.0,0.0009925785678566168,3.8387180134006855,-0.014493074118404795,41.571187354431984,47.87983845182375,1.2064787723354158,1.140314578164066,1.894424415722355,1.5700972314955983,19.65149030754285,0.75,-0.19041879383283344,-1.092500019073487,-2.310174782084246,0.12517474393727213,-1.7013374005788684,-0.4836626375681057,2.2819999313354487,23.43751979060884,-19.935672425985885,0.6088373815053797,4,0.8649997711181641,0.9499998092651367,1.869999885559082,2.1999998092651403,2.6900005340576136,4,0.18443229049496423,-1.2531658405502828,20.149999618530273,1.42253354645462,20.68000030517578,3.6999494559362334,21.63999938964844,0.18443229049496423
7215,2013-04-22,20.57999992370605,20.6200008392334,19.56999969482422,20.170000076293945,3859300.0,0.020327210999566914,3.2857042763388375,40.999046347510614,46.89984444033393,48.33324754937186,0.7744546311641543,0.6942382400547515,1.4121912017213951,1.155109427876969,19.989580657552775,1.0500011444091797,-0.11429234219921369,-0.6370001792907765,-1.8864734646128838,0.6124731060313309,-1.2617368219518283,-0.01226353662972457,1.7567200714111344,47.41782734294811,-0.19913142484378454,0.6247366426610529,4,0.45499992370605824,0.45499992370605824,1.4875001907348668,1.8350000381469762,2.0,0,0.15306120652127886,3.8387180134006855,20.170000076293945,-1.2531658405502828,20.149999618530273,1.42253354645462,20.68000030517578,0.15306120652127886
7216,2013-04-23,20.799999237060547,21.31999969482422,20.6299991607666,20.799999237060547,3587700.0,0.010689956956757785,-3.058824849375624,0.0,52.22404158838521,48.38106098911756,0.5670570162821775,0.4608502523119853,1.1158675750215608,0.9310314545904461,19.818044086564097,0.7399997711181676,-0.050226968462109056,-0.39350080490112305,-1.6563844898562436,0.8693828800539976,-1.0249426473786833,0.23794103757643725,1.4260519460449217,69.10107122229925,16.08396421868069,0.6314418424775604,4,0.2350006103515625,0.2350006103515625,1.2950010299682617,1.6150007247924805,2.840000152587894,1,0.1384615948919734,3.2857042763388375,20.57999992370605,3.8387180134006855,20.170000076293945,-1.2531658405502828,20.149999618530273,0.1384615948919734
7217,2013-04-24,21.440000534057614,21.600000381469727,20.86000061035156,21.059999465942386,3247900.0,0.03076929425346986,1.1142827559522939,100.0,53.45104604150115,47.739920643424966,-0.15159278935229636,-0.2021149716157815,0.39508906875105865,0.29206871244168653,19.507454525146557,0.8000011444091797,-0.023501705289337593,0.2545004844665506,-0.9995369679433956,1.5085379368764968,-0.3725182417384225,0.8815192106715237,0.679808589516604,92.11823678362859,35.68303379058116,0.6270187262049726,4,-0.480000495910641,-0.40500068664550426,0.6849994659423864,1.2349996566772496,2.4200000762939453,2,0.08348875763017305,-3.058824849375624,20.799999237060547,3.2857042763388375,20.57999992370605,3.8387180134006855,20.170000076293945,0.08348875763017305
7218,2013-04-25,22.020000457763672,22.26000022888184,21.450000762939453,21.46999931335449,5243500.0,0.02705223457362904,-1.7457690678856612,1.4473673643527944,58.271242636382546,47.99141843986026,-0.887644972093053,-0.7928355804330138,-0.2590019940514665,-0.29708152404558064,18.91952611600717,0.8199996948242259,0.044564054144736076,0.8155003547668471,-0.4784123908280762,2.1094131003617704,0.16854398196938547,1.4624567275643088,-2.450000762939453,91.07807719442532,30.741628431341624,0.6469563727974615,4,-1.1050004959106445,-0.9850006103515625,0.22999954223632812,0.6549997329711914,1.5499992370605469,3,0.04859217404997662,1.1142827559522939,21.440000534057614,-3.058824849375624,20.799999237060547,3.2857042763388375,20.57999992370605,0.04859217404997662
7219,2013-04-26,21.420000076293945,22.299999237060547,21.049999237060547,22.030000686645508,5431700.0,-0.02724797316060823,1.1739173701756422,-1.1090897110892948,51.28940055143693,48.153842696911255,-0.4423299079890839,-0.2538954325498963,0.25518384976210484,0.2863545638738003,18.900658771251738,1.25,-0.00014136039621703844,0.24600000381469656,-0.9935994565728237,1.4855994642022168,-0.3737997263790618,0.8657997340084549,-1.7962003707885756,67.76559310168476,9.04040097318633,0.6197997301937594,4,-0.4850006103515625,-0.38500022888183594,0.8299999237060547,1.255000114440918,2.180000305175785,4,0.05695608352049919,-1.7457690678856612,22.020000457763672,1.1142827559522939,21.440000534057614,-3.058824849375624,20.799999237060547,0.05695608352049919
7220,2013-04-29,22.049999237060547,22.350000381469727,21.309999465942386,21.65999984741211,5946400.0,0.029411725421226276,1.1010083884665256,-0.6393426220076543,56.358761331426486,48.82245078471128,-1.058195852905179,-0.8610987611823333,-0.47667792283498045,-0.35831036100015723,18.430472621831463,1.0400009155273402,-0.1271507759180004,0.8334992408752449,-0.46665913292383365,2.1336576146743234,0.1834200539757056,1.483578427774784,-2.319151550292972,82.55808537818704,24.76881508601962,0.6500791868995391,4,-1.0899991989135742,-1.0149993896484375,0.20000076293945312,0.6250009536743164,1.0799999237060547,0,0.03673475742936083,1.1739173701756422,21.420000076293945,-1.7457690678856612,22.020000457763672,1.1142827559522939,21.440000534057614,0.03673475742936083
7221,2013-04-30,22.06999969482422,22.1200008392334,21.690000534057614,21.920000076293945,3775700.0,0.0009070502700996297,2.4399761964706976,0.3846150084119097,51.703700312861685,49.79837754621529,-1.1295729346634253,-0.837398421513587,-0.5852569709759905,-0.3997153746004045,17.62372089001338,0.4300003051757848,-0.22303425516423303,0.7984996795654311,-0.5499228016706432,2.1469221608015054,0.12428843894739217,1.47271092018347,-2.182002846374516,81.20800472100866,26.33690473820301,0.6742112406180374,4,-1.109999656677246,-1.0349998474121094,0.18000030517578125,0.6050004959106445,0.5900001525878906,1,0.023108302489076804,1.1010083884665256,22.049999237060547,1.1739173701756422,21.420000076293945,-1.7457690678856612,22.020000457763672,0.023108302489076804
7222,2013-05-01,21.56999969482422,22.18000030517578,21.3700008392334,22.170000076293945,3914900.0,-0.022655188351328293,1.612897966215364,-4.0000127156898895,43.628183120336544,50.599711930788494,-0.5476402514289695,-0.2692963693427437,-0.1827614500449819,0.07032645767469603,16.423090294710303,0.8099994659423828,-0.23129961532392684,0.24649972915649343,-1.0611181170013566,1.5541175753143435,-0.4073091939224298,0.9003086522354167,-1.534282634393314,40.0,-9.215274769222638,0.6538089230789241,5,-0.6099996566772461,-0.5349998474121094,0.6800003051757812,1.1050004959106445,0.8299999237060547,2,0.09596660751557295,2.4399761964706976,22.06999969482422,1.1010083884665256,22.049999237060547,1.1739173701756422,21.420000076293945,0.09596660751557295
7223,2013-05-02,21.950000762939453,22.030000686645508,21.61000061035156,21.71999931335449,2329900.0,0.017617110500303568,1.1538393822167412,-0.3833355055901233,48.81305780736466,51.40436420333657,-0.7213136211793731,-0.6063521655832531,-0.6282027928840321,-0.3354918406524945,15.157576130143308,0.46000099182128906,-0.2651373435216904,0.5795007705688491,-0.7480927915118336,1.9070943326495318,-0.08429601047149404,1.2432975516091922,-1.775426703246218,69.23082566115248,22.6135065557646,0.6637967810403417,5,-0.9900007247924805,-0.9150009155273438,0.2999992370605469,0.7249994277954102,0.2199993133544922,3,0.0870159353541784,1.612897966215364,21.56999969482422,2.4399761964706976,22.06999969482422,1.1010083884665256,22.049999237060547,0.0870159353541784
7224,2013-05-03,22.36000061035156,22.61000061035156,22.1200008392334,22.239999771118164,3215600.0,0.018678807888897753,-1.7222307582267755,0.5217394909898841,58.82353297923565,52.72921848543676,-0.8805969126997191,-0.9509051749122897,-1.0209225997972737,-0.7607242909988834,13.392287497528155,0.6599998474121058,-0.1516983162548975,0.9170005798339815,-0.4620779181969006,2.2960790778648636,0.22746133081854225,1.6065398288494208,-2.054900971351735,80.76924769834564,30.137813593817384,0.689539249015441,5,-0.7400007247924769,-1.2700004577636683,-0.2900009155273402,0.31499958038330433,-1.0200004577636683,4,0.05411444773899032,1.1538393822167412,21.950000762939453,1.612897966215364,21.56999969482422,2.4399761964706976,22.06999969482422,0.05411444773899032
7225,2013-05-06,23.040000915527344,23.34000015258789,22.459999084472656,22.489999771118164,3587900.0,0.030411461834262132,-1.8852374951925632,4.583310816180696,60.638306506781774,53.664136809703045,-1.3130281519485756,-1.569614605300714,-1.6976291072904033,-1.4440144253980947,12.427258024836965,0.9799995422363317,0.09082975124678327,1.5070008277893052,-0.04090272273077389,3.0549043783093843,0.7330490525292674,2.280952603049343,-2.5505091988193804,84.77160702408004,31.267377911977512,0.773951775260039,5,-0.9400005340576172,-1.585000991821289,-1.347501277923584,-0.36500072479248047,-2.320001602172855,0,0.024305531410156567,-1.7222307582267755,22.36000061035156,1.1538393822167412,21.950000762939453,1.612897966215364,21.56999969482422,0.024305531410156567
7226,2013-05-07,22.68000030517578,23.09000015258789,22.5,23.01000022888184,2992900.0,-0.01562502587007053,1.4081650129816543,-0.5999986128402507,66.72239863946794,55.13873154281046,-0.7356679754671518,-1.143819398628807,-1.3087911369577796,-1.0982123488682305,11.582187922195514,0.5900001525878906,0.2915359817982335,1.06800022125244,-0.5466906517771264,2.6826910942820064,0.2606547847376568,1.8753456577672232,-1.9054577448798256,66.49745799716705,7.114460079826202,0.8073454365147835,5,-0.4850006103515625,-1.2250003814697266,-1.1475005149841309,-0.005000114440917969,-0.7000007629394531,1,0.01984121911533343,-1.8852374951925632,23.040000915527344,-1.7222307582267755,22.36000061035156,1.1538393822167412,21.950000762939453,0.01984121911533343
7227,2013-05-08,23.01000022888184,23.07999992370605,22.6200008392334,22.68000030517578,2419100.0,0.014550260990549901,-1.0444455747279744,-1.0,74.74047860569578,56.968646650511936,-0.9158550429900316,-1.4563388335254004,-1.5897279348843405,-1.4345685161437025,11.701798961459566,0.4599990844726527,0.4486413880950195,1.3395001411438017,-0.39062317593540286,3.069623458223006,0.4744384826041994,2.204561799683404,-1.9789119093566896,80.92485485403841,13.720209823002733,0.8650616585396019,5,-0.8150005340576207,-1.5550003051757848,-1.5475001335144078,-0.3350000381469762,-1.2399997711181676,2,-0.015210794349772128,1.4081650129816543,22.68000030517578,-1.8852374951925632,23.040000915527344,-1.7222307582267755,22.36000061035156,-0.015210794349772128
7228,2013-05-09,23.26000022888184,23.399999618530273,22.809999465942386,22.90999984741211,2186800.0,0.010864841265242786,-1.1454506361861578,1.0606074617807697,75.70714687404396,59.681729575246045,-1.0856289642924501,-1.7288189204149411,-1.810926652717253,-1.6663831739198294,12.63287105832773,0.5900001525878871,0.5711766120834199,1.5475001335144078,-0.2962821484988787,3.3912824155276944,0.6256089925077646,2.469391274521051,-1.9980207260504166,89.0625372529388,15.647414902072796,0.9218911410066434,5,-0.9050006866455114,-1.7750005722045934,-1.9225001335144078,-0.5850000381469762,-1.4300003051757884,3,-0.03697337067450701,-1.0444455747279744,23.01000022888184,1.4081650129816543,22.68000030517578,-1.8852374951925632,23.040000915527344,-0.03697337067450701
7229,2013-05-10,23.690000534057614,23.78000068664551,23.20000076293945,23.20000076293945,3351600.0,0.018486685337253173,-1.3673477331735082,1.3999978201753527,75.7877219940926,61.84050298220895,-1.2960619156587327,-2.1443208594088823,-2.210081344072517,-2.0555541489853475,13.759051463681772,0.5799999237060618,0.6603309383167115,1.8985004425048793,-0.14190527458726976,3.9389061595970283,0.8782975839588048,2.9187033010509538,-2.171458617342328,93.18181489781918,15.79751173092238,1.0202028585460745,5,-1.1149997711181605,-2.0150003433227504,-2.352500438690182,-1.0150003433227504,-1.3800010681152273,4,-0.06416211158705798,-1.1454506361861578,23.26000022888184,-1.0444455747279744,23.01000022888184,1.4081650129816543,22.68000030517578,-0.06416211158705798
7230,2013-05-13,23.559999465942386,23.79999923706055,23.43000030517578,23.68000030517578,2688600.0,-0.005487592451858925,1.055557027280461,-0.2448997862989951,73.23230815024894,64.23257051969642,-1.0385574183283381,-1.9314116090804134,-2.0307666127010506,-1.9003936718156815,14.081122393963936,0.3699989318847692,0.6695416093495012,1.6529994010925328,-0.515824019472479,3.8218228216575447,0.5685876908100269,2.737411111375039,-1.7248533214368678,81.53846831011752,2.9780701606428437,1.0844117102825057,5,-0.9749994277954137,-1.8750000000000036,-2.2474994659423864,-0.8849992752075231,-1.3500003814697301,0,-0.09422747723588276,-1.3673477331735082,23.690000534057614,-1.1454506361861578,23.26000022888184,-1.0444455747279744,23.01000022888184,-0.09422747723588276
7231,2013-05-14,23.68000030517578,23.78000068664551,23.489999771118164,23.540000915527344,2912600.0,0.005093414344379044,-1.4166573948979078,-1.1666534212827175,70.6641896958908,67.23657125031356,-1.0126540062469402,-1.9929227198114248,-2.090015987488549,-1.9997107126807734,14.420598437521248,0.2900009155273473,0.7942669205922108,1.6710001945495598,-0.6326439069570426,3.9746442960561623,0.5191781437962568,2.822822245302863,-1.5304776658614578,89.83058518505321,12.448758774949809,1.1518220507533021,5,-0.9750003814697266,-1.9950008392333984,-2.3675003051757812,-1.005000114440918,-2.059999465942383,1,-0.12500004027340827,1.055557027280461,23.559999465942386,-1.3673477331735082,23.690000534057614,-1.1454506361861578,23.26000022888184,-0.12500004027340827
7232,2013-05-15,23.95000076293945,23.95000076293945,23.5,23.54999923706055,2404800.0,0.01140204621131935,1.24999523164663,2.8571662125340094,68.8845267502615,69.466734466191,-1.0164370574254846,-2.113755381744749,-2.309382077394769,-2.2435749096827955,14.035805640255388,0.4500007629394496,0.8426445334566246,1.7775006294250453,-0.5922110827829279,4.147212341633018,0.5926447733210587,2.962356485529032,-1.536401867985731,100.0,23.3447566705847,1.1848558561039864,5,-0.9149999618530238,-2.1900005340576136,-2.6375007629394496,-1.2750005722045863,-2.1500015258789027,2,-0.08225474563456081,-1.4166573948979078,23.68000030517578,1.055557027280461,23.559999465942386,-1.3673477331735082,23.690000534057614,-0.08225474563456081
7233,2013-05-16,23.60000038146973,24.07999992370605,23.540000915527344,23.770000457763672,2614300.0,-0.01461379416786135,-2.7241438277329193,-0.424998569493981,72.42796625801317,70.97833816383294,-0.4556913052678446,-1.5726688166991458,-1.921119357246468,-1.861703582723198,13.305834962901436,0.5399990081787074,0.9353276283224368,1.2550002098083546,-0.9940186619723477,3.504019081589057,0.13049077391800523,2.379509645698704,-0.9098491502785784,45.45454545454626,-30.98985904836519,1.1245094358903505,5,-0.33000087738037465,-1.7750005722045934,-2.28750038146973,-0.9250001907348668,-2.4400005340576207,3,-0.07754236839516915,1.24999523164663,23.95000076293945,-1.4166573948979078,23.68000030517578,1.055557027280461,23.559999465942386,-0.07754236839516915
7234,2013-05-17,23.88999938964844,23.90999984741211,23.57999992370605,23.809999465942386,2800500.0,0.012288093368270081,4.4999602638484335,-0.4705875753121978,70.35396474953006,72.05785574636053,-0.5652817729150392,-1.6545130928173144,-2.166440681758907,-2.112712272475111,12.067903027631038,0.32999992370605824,1.1547201279463266,1.3589992523193395,-0.7431492917277858,3.4611477963664647,0.30792498029577686,2.410073524342902,-0.9218784199543109,70.76913145161147,-4.69943971954136,1.0510742720235622,5,-0.5999994277954137,-2.0649995803833043,-2.4724993705749547,-1.2149991989135778,-2.4899997711181676,4,-0.08622852735755993,-2.7241438277329193,23.60000038146973,1.24999523164663,23.95000076293945,-1.4166573948979078,23.68000030517578,-0.08622852735755993
7235,2013-05-20,23.729999542236328,23.88999938964844,23.54999923706055,23.76000022888184,1905200.0,-0.006697356697356827,1.3448366580506257,-0.37500894070528723,67.81114316400246,72.17882736019772,-0.33202902116839184,-1.3137814875879776,-1.972694944157027,-1.917290427314562,11.221659930753521,0.3400001525878906,1.3174175696658992,1.0414994239807136,-0.9119298543296992,2.9949287022911264,0.06478478482550543,2.0182140631359218,-0.539502781739813,40.67791678789667,-32.65747889446212,0.9767146391552071,5,-0.37999916076660156,-1.9049997329711914,-2.312499523162842,-1.0549993515014648,-1.9699993133544886,0,-0.05983986951902487,4.4999602638484335,23.88999938964844,-2.7241438277329193,23.60000038146973,1.24999523164663,23.95000076293945,-0.05983986951902487
7236,2013-05-21,23.68000030517578,24.0,23.540000915527344,23.729999542236328,2089800.0,-0.0021070053950719148,-1.7878899973412556,1.666603089833867,75.05937241477432,72.21426000565087,-0.13998308287453654,-1.0929954234770278,-1.8901245916154075,-1.8242957451220292,11.397150466612514,0.45999908447265625,1.3827430021609146,0.847500133514405,-0.9370755922819853,2.6320758593107954,-0.04478772938378839,1.7397879964125984,-0.31160291203735824,31.034539457458088,-44.595967182257006,0.8922878628981948,5,-0.2350006103515625,-1.8550004959106445,-2.262500286102295,-1.005000114440918,-2.0799999237060547,1,-0.06207775345263933,1.3448366580506257,23.729999542236328,4.4999602638484335,23.88999938964844,-2.7241438277329193,23.60000038146973,-0.06207775345263933
7237,2013-05-22,23.229999542236328,23.88999938964844,22.979999542236328,23.75,2736600.0,-0.01900341035219899,1.2750017881410372,10.400167849240864,64.95324770472129,71.01938232017056,0.3849924761660368,-0.5291461844891252,-1.4143668601717323,-1.3361941877843222,11.563960511743486,0.9099998474121129,1.37425697745649,0.30799942016601634,-1.358141450964844,1.9741402912968766,-0.525071015399412,1.1410698557314447,0.850000381469723,22.727264845669612,-51.49393975388243,0.8330704355654294,5,0.3000001907348633,-1.4049997329711914,-1.8124995231628418,-0.5549993515014648,-1.340000152587887,2,-0.0693068762259621,-1.7878899973412556,23.68000030517578,1.3448366580506257,23.729999542236328,4.4999602638484335,23.88999938964844,-0.0693068762259621
7238,2013-05-23,23.09000015258789,23.209999084472656,22.34000015258789,22.71999931335449,3055600.0,-0.00602666346996239,1.852461579350562,-0.7115394490701752,59.10223383225623,69.16543919107764,0.5569060092168172,-0.32135078309005394,-1.270983277270659,-1.1570842407473982,12.201281866047925,0.8899993896484375,1.3550655321109808,0.11450004577636719,-1.4975268777384407,1.726526969291175,-0.6915134159810385,0.9205135075337729,0.9679997634887663,45.18072704459749,-27.046777502677415,0.8060134617574043,5,0.11999988555908203,-1.265000343322754,-1.6725001335144043,-0.41499996185302734,-1.1700000762939453,3,-0.05586838055446108,1.2750017881410372,23.229999542236328,-1.7878899973412556,23.68000030517578,1.3448366580506257,23.729999542236328,-0.05586838055446108
7239,2013-05-24,22.63999938964844,22.96999931335449,22.31999969482422,22.920000076293945,2757300.0,-0.01948898917131514,2.421058179281174,-0.7567568960806483,44.708978156331845,65.99618030286463,0.9412872100801586,0.23688058591977423,-0.8269484972140582,-0.6768987984814565,12.45527732268327,0.7700004577636719,1.247637605221641,-0.3965006828308084,-1.8446978764547808,1.051696510793164,-1.1205992796427928,0.327597913981176,1.3492805358886635,19.047597422355242,-49.46190220122615,0.724098596811986,5,0.5600004196166957,-0.8149995803833043,-1.2974991798400914,-0.03999900817871449,-1.05999946594239,4,-0.06537100627807546,1.852461579350562,23.09000015258789,1.2750017881410372,23.229999542236328,-1.7878899973412556,23.68000030517578,-0.06537100627807546
7240,2013-05-28,22.86000061035156,23.15999984741211,22.709999084472656,23.0,2131200.0,0.009717368667585102,-1.0454466638923567,0.4999965940286701,52.47252948789828,63.974884724198795,0.6834176424614995,0.08503378340594381,-1.0324290544386905,-0.8866852595322889,12.826793428562105,0.5200004577636683,1.1085781914889878,-0.21699953079223988,-1.5925162628498555,1.1585172012653757,-0.9047578968210495,0.4707588352365697,1.0291225013427727,32.14290579970097,-35.108323545315514,0.6877583660288084,5,0.33999919891357777,-1.0350008010864222,-1.7825007438659632,-0.5250005722045863,-1.0500011444091726,1,-0.06386705830445871,2.421058179281174,22.63999938964844,1.852461579350562,23.09000015258789,1.2750017881410372,23.229999542236328,-0.06386705830445871
7241,2013-05-29,22.57999992370605,22.76000022888184,22.40999984741211,22.739999771118164,2732000.0,-0.012248498651339368,2.499990463293127,1.1428610354223396,44.01114442916663,61.21117557741048,0.8839286504215558,0.4270990379712565,-0.7353815030852964,-0.5954395599510924,13.238226120079343,0.4500007629394496,0.921287708751855,-0.5225002288818388,-1.8369682330474753,0.7919677752837977,-1.1797342309646588,0.13473377320098123,1.2149757829760723,16.56052735162742,-46.93854860318985,0.6572340020828186,5,0.6199998855590856,-0.225000381469723,-1.5450000762939418,-0.24499988555907848,-0.7299995422363246,2,-0.03631530990234055,-1.0454466638923567,22.86000061035156,2.421058179281174,22.63999938964844,1.852461579350562,23.09000015258789,-0.03631530990234055
7242,2013-05-30,23.63999938964844,23.729999542236328,22.86000061035156,22.940000534057614,4906500.0,0.04694417491248659,-1.0232563813106081,-4.374997019764867,54.31816891206223,59.198975872304814,-0.2510718138150452,-0.4952621996200186,-1.7679219931308445,-1.6292937617086665,13.59207827925141,1.149999618530277,0.7826249270120904,0.4339992523193388,-0.683637067057056,1.5516355716957335,-0.12481890736885859,0.9928174120075361,-1.3199996948242223,93.61700976400303,31.973822035108626,0.5588181596881966,5,-0.4799995422363317,-1.169999122619636,-2.6049995422363317,-1.3049993515014684,-2.649999618530277,3,-0.08629437651643912,2.499990463293127,22.57999992370605,-1.0454466638923567,22.86000061035156,2.421058179281174,22.63999938964844,-0.08629437651643912
7243,2013-05-31,23.86000061035156,24.57999992370605,23.51000022888184,23.6200008392334,5957300.0,0.009306312452759702,-3.652162555509986,0.3428573764104099,52.02863842306589,57.16282850269768,-0.4808835082532248,-0.595358572286603,-1.9586312062904518,-1.8265547975518572,14.290252231571229,1.0699996948242116,0.6670039978320865,0.5585004806518512,-0.42569614024094804,1.5426971015446505,0.0664021702054498,1.0505987910982526,-1.5118009185790982,68.14162652936004,10.054620224241859,0.4920983104463999,5,-0.41000080108642223,-1.0450010299682582,-2.862500667572018,-1.5250005722045863,-2.5100002288818324,4,-0.08256501132897887,-1.0232563813106081,23.63999938964844,2.499990463293127,22.57999992370605,-1.0454466638923567,22.86000061035156,-0.08256501132897887
7244,2013-06-03,23.56999969482422,24.149999618530273,23.3799991607666,24.040000915527344,3233400.0,-0.012154271085874302,1.2318898269008565,-1.9583402872152178,50.11494504868116,55.196584267661976,-0.26937586902026567,-0.22141153132437097,-1.6369461189972867,-1.5016970929878788,15.668274460250803,0.7700004577636719,0.5365327915889502,0.20799961090087749,-0.6761913637144339,1.0921905855161889,-0.23409587640677998,0.650095098208535,-1.1325279937744135,53.45621228701649,-1.595589552188109,0.44209548730765635,6,-0.11999988555908203,-0.755000114440918,-2.5949997901916504,-1.234999656677246,-2.10000038146973,0,-0.07000422740321888,-3.652162555509986,23.86000061035156,-1.0232563813106081,23.63999938964844,2.499990463293127,22.57999992370605,-0.07000422740321888
7245,2013-06-04,23.60000038146973,24.01000022888184,23.28000068664551,23.540000915527344,3129100.0,0.001272833561050124,-1.517240131935957,-0.12765810661646104,49.06103465058171,52.307880071640575,-0.35733363791145933,-0.21851051010668598,-1.633293604522681,-1.5058929603851468,16.210912933510002,0.7299995422363281,0.4103231211113858,0.21000032424927184,-0.6666921063820688,1.0866927548806125,-0.2283458910663967,0.6483465395649404,-1.0768275515136736,54.838732360322126,4.013284584125174,0.4383462153156699,6,-0.1500005722045934,-0.6550006866455114,-2.615000724792484,-1.2650003433227575,-1.6599998474121165,1,-0.08559323835222243,1.2318898269008565,23.56999969482422,-3.652162555509986,23.86000061035156,-1.0232563813106081,23.63999938964844,-0.08559323835222243
7246,2013-06-05,23.1299991607666,23.54999923706055,22.93000030517578,23.440000534057614,3629200.0,-0.01991530564008659,1.3396239995393382,-5.166735543757781,40.80716683338132,49.624982197047245,0.029553153358513384,0.302438220713789,-1.127314461336674,-1.0175077865584896,16.585884359888496,0.6700000762939489,0.26403108232230466,-0.28250083923339986,-1.103818978106787,0.5388172996399874,-0.6931599086700935,0.12815823020329375,-0.5245532470605454,15.69759640708623,-27.713458043278116,0.4106590694366928,6,0.32000064849853516,-0.154998779296875,-2.1324992179870605,-0.7949991226196289,-0.9399986267089879,2,-0.05706873077035024,-1.517240131935957,23.60000038146973,1.2318898269008565,23.56999969482422,-3.652162555509986,23.86000061035156,-0.05706873077035024
7247,2013-06-06,22.65999984741211,23.290000915527344,21.899999618530273,23.239999771118164,6071500.0,-0.02031990187668109,3.0882258069040187,1.870959207530939,39.737993812366135,47.47339997261502,0.4584008309258323,0.7851257485287881,-0.6366953832633442,-0.5324692813451364,16.699244459328085,1.3900012969970703,0.1192376927426011,-0.7350001335144043,-1.6058499248337768,0.13584965780496816,-1.1704250291740905,-0.29957523785471807,1.9200000762939418,28.358214266396832,-14.183212881782001,0.4354248956596856,6,0.5799999237060547,0.3150005340576172,-1.6624999046325684,-0.3249998092651367,-0.7199993133544957,3,-0.035745784262875446,1.3396239995393382,23.1299991607666,-1.517240131935957,23.60000038146973,1.2318898269008565,23.56999969482422,-0.035745784262875446
7248,2013-06-07,22.399999618530273,22.75,21.84000015258789,22.6299991607666,3956700.0,-0.011473973108235946,2.8723297188494255,0.3965509870530473,33.62639398737289,46.24200173161958,0.681945290392374,1.0302129626203893,-0.35996096502745445,-0.2530408851197663,16.472809813128332,0.9099998474121094,-0.06757874408968689,-0.9520003318786614,-1.9293353432416858,0.025334679484362965,-1.4406678375601736,-0.4633328261971492,2.1264002990722624,24.24240672774037,-14.119990423151311,0.4886675056815122,6,0.8100004196166992,0.6950006484985316,-1.4024996757507324,-0.06499958038330078,0.3400001525878906,4,-0.06294642283144036,3.0882258069040187,22.65999984741211,1.3396239995393382,23.1299991607666,-1.517240131935957,23.60000038146973,-0.06294642283144036
7249,2013-06-10,22.170000076293945,22.57999992370605,22.13999938964844,22.459999084472656,2170900.0,-0.010267836881839187,-1.5142860256892436,1.2608677624268156,33.11690590381603,44.091376888943785,0.9367762883520108,1.2021331684995715,-0.12812765652013525,0.0033898764373958556,15.819283003110323,0.4400005340576101,-0.18525504592441067,-1.1059998512268052,-2.201875557716363,-0.01012414473724732,-1.6539377044715842,-0.5580619979820263,2.248943850708006,15.20736922137107,-21.9177192496316,0.547937853244779,6,1.0399999618530273,1.0399999618530273,-1.1725001335144043,0.16499996185302734,0.6499996185302734,0,-0.036986905367719536,2.8723297188494255,22.399999618530273,3.0882258069040187,22.65999984741211,1.3396239995393382,23.1299991607666,-0.036986905367719536
7250,2013-06-11,21.34000015258789,21.96999931335449,21.290000915527344,21.8700008392334,3848400.0,-0.037437975681089974,-1.1587279481442572,1.8275948251481489,28.3333533487004,42.3494001022253,1.7081163471734513,1.9576589224993057,0.7208566421677887,0.8423295634198844,15.453692506234033,0.8799991607666016,-0.2866442130230027,-1.8249998092651367,-3.211058323447496,-0.43894129508277757,-2.5180290663563163,-1.1319705521739571,2.9757860234374967,2.2123572652313683,-34.20911079520007,0.6930292570911794,6,1.5950002670288086,1.5950002670288086,0.014999866485595703,0.7299995422363281,1.1100006103515625,1,0.006091806927697396,-1.5142860256892436,22.170000076293945,2.8723297188494255,22.399999618530273,3.0882258069040187,22.65999984741211,0.006091806927697396
7251,2013-06-12,20.71999931335449,21.59000015258789,20.6200008392334,21.5,3656100.0,-0.02905345992503261,1.020829815007242,1.4716975020962881,27.46860154498509,39.366114839216735,2.275860766543893,2.4712353170691124,1.3604435777334558,1.4621671413944028,15.295343244651182,0.9699993133544922,-0.3055954825406495,-2.2970005989074735,-4.038157141128078,-0.555844056686869,-3.1675788700177776,-1.4264223277971695,3.414239747041016,3.74526109601808,-32.98705475687733,0.8705782711103028,6,1.880001068115238,1.880001068115238,1.057500839233402,0.8050003051757848,3.1700000762939524,2,0.05888036974580446,-1.1587279481442572,21.34000015258789,-1.5142860256892436,22.170000076293945,2.8723297188494255,22.399999618530273,0.05888036974580446
7252,2013-06-13,21.979999542236328,22.09000015258789,20.8700008392334,20.940000534057614,4660400.0,0.0608108238724574,-1.0677982539654316,-1.3333308880167245,41.704039070674476,38.218937133395464,0.8444271879119114,1.1131521534194704,0.14925922181775775,0.22178322062330125,14.685413874978487,1.370000839233402,-0.3504260633192757,-0.9385003089904771,-2.680311703460287,0.8033110854793328,-1.8094060062253803,-0.06759461175557391,1.8731004604662083,63.849729523529795,27.02174294135203,0.8709056972349045,6,0.4050006866455078,0.6200008392333984,-0.1549997329711914,-0.5249996185302734,1.9500007629394531,3,0.009554185450174835,1.020829815007242,20.71999931335449,-1.1587279481442572,21.34000015258789,-1.5142860256892436,22.170000076293945,0.009554185450174835
7253,2013-06-14,21.770000457763672,22.34000015258789,21.729999542236328,22.34000015258789,1803300.0,-0.009554098673620337,1.1403541647147006,-0.5480771523257736,43.25582701986596,37.45681290797155,0.8121931295082163,1.2427385938055906,0.39116626172954483,0.4522926682013271,13.776026180653961,0.6100006103515625,-0.34369164300794,-1.0569993972778313,-2.839854637383805,0.7258558428281425,-1.9484270173308182,-0.1655717772248444,1.8244516118613348,58.6734773317349,18.786884398781396,0.8914276200529874,6,0.5450000762939453,0.8299999237060547,0.054999351501464844,-0.3150005340576172,2.479999542236328,4,0.007808914686233459,-1.0677982539654316,21.979999542236328,1.020829815007242,20.71999931335449,-1.1587279481442572,21.34000015258789,0.007808914686233459
7254,2013-06-17,21.82999992370605,22.149999618530273,21.690000534057614,22.0,1372000.0,0.0027560617676047894,-1.0444455747279737,0.2982459075638188,41.812398852195116,36.651408930373044,0.5357591953742791,1.0756450347381552,0.3676536275902542,0.3961161651869354,12.83241625574136,0.4599990844726598,-0.4719687606764573,-0.8939999580383322,-2.656180532846424,0.8681806167697594,-1.775090245442378,-0.012909670634286385,1.5264960474876261,70.34881206509364,28.264795079467646,0.8810902874040454,6,0.2550001144409215,0.7700004577636754,0.08999967575073597,-0.34500026702880504,2.6800003051757884,0,0.041685746706022986,1.1403541647147006,21.770000457763672,-1.0677982539654316,21.979999542236328,1.020829815007242,20.71999931335449,0.041685746706022986
7255,2013-06-18,22.309999465942386,22.459999084472656,21.920000076293945,21.920000076293945,2406600.0,0.021988068892070167,-1.7692300168238193,-2.2941130271852885,47.91987374472105,37.44170969829968,-0.1636835314203573,0.5099536572612955,-0.08016767829674265,-0.07084357532698604,11.751684984614785,0.6299991607666051,-0.606346899184139,-0.34300041198730113,-2.0480160972454478,1.3620152732708455,-1.1955082546163744,0.5095074306417722,0.8275768946944702,91.84783904450055,44.612948180266415,0.8525078426290725,6,-0.35499858856201527,0.2900009155273402,-0.18499898910522816,-0.6349992752075231,2.100000381469723,1,0.022859714974909684,-1.0444455747279737,21.82999992370605,1.1403541647147006,21.770000457763672,-1.0677982539654316,21.979999542236328,0.022859714974909684
7256,2013-06-19,22.209999084472656,22.60000038146973,22.200000762939453,22.3700008392334,3406800.0,-0.004482312140902889,-3.444479766029858,-0.41026155170389705,37.07052771793603,37.14532457669634,-0.2323424803069507,0.5208846118142674,0.05602566115687324,0.04797470187894959,10.405321987152183,0.399999618530277,-0.7256186102194206,-0.3695007324218764,-2.0137633224848983,1.2747618576411455,-1.1916320274533874,0.4526305626096345,0.7261712344519253,77.45656646284843,34.59791466012628,0.8221312950315115,6,-0.524998664855957,0.3900012969970703,-0.07499933242797852,-0.5249996185302734,1.7400016784667933,2,0.0108060192868078,-1.7692300168238193,22.309999465942386,-1.0444455747279737,21.82999992370605,1.1403541647147006,21.770000457763672,0.0108060192868078
7257,2013-06-20,21.6200008392334,22.09000015258789,21.549999237060547,21.8799991607666,3954600.0,-0.026564532623134296,-1.6999942779759294,1.6249716881042355,31.016949864853117,36.855386340860804,0.21748910914316255,1.037262359720799,0.6522511993779823,0.6493996125126671,10.361765444972956,0.6599998474121094,-0.8708730454728837,-0.878999042510987,-2.5466466806315218,0.7886485956095477,-1.7128228615712544,-0.04517522345071967,1.1308759213158872,6.666811988308852,-31.63077727660037,0.8338238190602681,6,-0.010000228881835938,0.9799995422363281,0.5749988555908203,0.06499862670898438,1.9799995422363317,3,0.10499530352911557,-3.444479766029858,22.209999084472656,-1.7692300168238193,22.309999465942386,-1.0444455747279737,21.82999992370605,0.10499530352911557
7258,2013-06-21,21.799999237060547,22.0,21.350000381469727,21.770000457763672,4304700.0,0.00832554999260271,2.023251894040205,-0.11538066522880995,34.71501430018064,37.03295394045687,-0.06321782932503694,0.7965021897118376,0.4620020931551423,0.4842259588217601,11.333408444452017,0.6499996185302734,-0.9448088626608637,-0.6345005989074721,-2.3056865330928673,1.036685335277923,-1.4700935660001697,0.20109236818522547,0.8000011444091832,35.99990844726552,-0.3645105830181379,0.8355929670926971,6,-0.18999862670898438,0.8000011444091797,0.597501277923584,-0.03999900817871094,1.970001220703125,4,0.09770647443391556,-1.6999942779759294,21.6200008392334,-3.444479766029858,22.209999084472656,-1.7692300168238193,22.309999465942386,0.09770647443391556
7259,2013-06-24,21.15999984741211,21.56999969482422,20.950000762939453,21.540000915527344,5310900.0,-0.029357771194799986,1.8181857589970782,-12.667217700915565,30.937483329315015,37.322301716080716,0.46762186745482737,1.3912697982799713,1.0940963165064517,1.1292518528517448,12.468207078023303,0.8499984741210938,-1.0018208561528716,-1.2005000114440918,-2.962000373632719,0.5610003507445356,-2.0812501925384055,-0.3197498303497781,1.281600570678716,12.72722018322108,-20.420428108960692,0.8807501810943138,6,0.4500007629394531,1.4400005340576172,1.3874998092651367,0.6649999618530273,2.8800010681152344,0,0.14603025401088554,2.023251894040205,21.799999237060547,-1.6999942779759294,21.6200008392334,-3.444479766029858,22.209999084472656,0.14603025401088554
7260,2013-06-25,21.399999618530273,21.6299991607666,21.11000061035156,21.440000534057614,3050200.0,0.01134214427451985,1.4761943687556935,0.10526527129447441,35.980541934813786,38.268072870506124,0.2648833742905019,1.092284157553486,0.8765418418174562,0.857723372127186,13.510217121473039,0.5199985504150426,-1.0070365287871468,-0.8875001907348619,-2.682532887377178,0.9075325059074544,-1.78501653905602,0.01001615758629626,0.895872833251957,27.272664219865273,-7.748426872434198,0.8975163483211575,6,0.33500099182128906,1.2000007629394531,1.1575002670288086,0.4250001907348633,3.3400001525878906,1,0.14532713391539565,1.8181857589970782,21.15999984741211,2.023251894040205,21.799999237060547,-1.6999942779759294,21.6200008392334,0.14532713391539565
7261,2013-06-26,21.76000022888184,22.059999465942386,21.549999237060547,21.709999084472656,3240900.0,0.0168224587275152,-1.756751741096072,-1.2500000000001998,42.57425524434701,38.36476355646974,0.07590303729940118,0.7037848133830842,0.5310597702779205,0.4617401742128884,14.327689619147751,0.6599998474121129,-0.9860202276944321,-0.486499595642087,-2.2908368164258555,1.3178376251416815,-1.3886682060339695,0.41566901474979545,0.4018024938964828,71.05262277308594,33.73511274125961,0.9021686103918835,6,0.015000343322750354,0.8400001525878871,0.8274998664855922,0.06499958038329723,2.8500003814697195,2,0.12178306942354489,1.4761943687556935,21.399999618530273,1.8181857589970782,21.15999984741211,2.023251894040205,21.799999237060547,0.12178306942354489
7262,2013-06-27,21.600000381469727,22.15999984741211,21.450000762939453,21.950000762939453,2758700.0,-0.00735293408681803,-1.1846138497067082,-6.999847415601257,43.288591677936914,38.36840407403318,0.19705369911083892,0.7411142092572369,0.7349666598556936,0.5972354472152404,14.293328432331714,0.7099990844726562,-0.8560138778885005,-0.5444994926452651,-2.244796465105651,1.1557974798151207,-1.394647978875458,0.3056489935849278,-0.9799995422363281,53.71901738368317,14.138386793800237,0.8501484862301935,6,0.17500019073486328,1.0,1.0349993705749512,0.22499942779541016,3.049999237060547,3,0.10879631203551954,-1.756751741096072,21.76000022888184,1.4761943687556935,21.399999618530273,1.8181857589970782,21.15999984741211,0.10879631203551954
7263,2013-06-28,21.88999938964844,22.07999992370605,21.32999992370605,21.420000076293945,3457400.0,0.013425879771164162,-1.3076936620234674,-1.3428537174184438,47.67441086796799,39.01973874245239,-0.08284547289888522,0.31195444309262754,0.5102358960681066,0.2832113990367837,13.37518286326297,0.75,-0.6505784309029607,-0.15600042343139364,-1.6540749071559873,1.3420740602932,-0.9050376652936905,0.5930368184309032,-1.2391985702514674,77.68589569790126,33.575480035383336,0.749037241862296,6,-0.11499881744385121,0.7100009918212855,0.787500381469723,-0.06499958038330433,2.3700008392333984,4,0.07811790952492803,-1.1846138497067082,21.600000381469727,-1.756751741096072,21.76000022888184,1.4761943687556935,21.399999618530273,0.07811790952492803
7264,2013-07-01,21.920000076293945,22.270000457763672,21.86000061035156,22.100000381469727,1592700.0,0.001370520213887838,-1.7333392673219075,-0.3829799322281488,55.55555961547524,39.868148283647294,-0.11034055629945883,0.16021622586180229,0.5465529810450533,0.2196955977870374,12.517966355263182,0.4099998474121129,-0.617406077258444,-0.04349975585937571,-1.3587747410194524,1.271775229300701,-0.7011372484394123,0.6141377367206609,-1.2390152763366693,69.82754935265247,19.573893024091376,0.6576374925800381,7,-0.14499950408935547,0.6800003051757812,0.5974998474121094,-0.0950002670288086,1.7099990844726562,0,0.08439782732804213,-1.3076936620234674,21.88999938964844,-1.1846138497067082,21.600000381469727,-1.756751741096072,21.76000022888184,0.08439782732804213
7265,2013-07-02,21.57999992370605,22.149999618530273,21.459999084472656,21.86000061035156,2548200.0,-0.01551095581224915,-1.6538361374899035,1.5555567329292588,58.7044687603765,42.271919510585136,0.12875993582980172,0.35955842414599104,0.9370698598339651,0.5304098279468725,11.949635075398163,0.6900005340576172,-0.5909653225919556,-0.282499885559087,-1.3568096909876424,0.7918099198694684,-0.8196547882733647,0.2546550171551907,-0.835454497436519,26.59572957058292,-28.320620787719545,0.5371549027142779,7,0.030000686645511365,1.0200004577636754,0.9324998855590856,0.24499988555908558,2.05999946594239,1,0.11399448565886838,-1.7333392673219075,21.920000076293945,-1.3076936620234674,21.88999938964844,-1.1846138497067082,21.600000381469727,0.11399448565886838
7266,2013-07-03,21.809999465942386,21.989999771118164,21.440000534057614,21.51000022888184,1437000.0,0.010657995507389995,-1.5000043348967216,-1.07142321918788,47.82608271466369,44.139600938341864,-0.18321335536897365,0.026980675327141768,0.7542088835299161,0.2696097415724168,11.923356895045584,0.5499992370605504,-0.5525587672454044,0.013499641418459163,-0.8798976735027537,0.906896956339672,-0.4331990160421455,0.4601982988790638,-1.0044358384130874,51.06375207728466,-2.6101186821588414,0.4466986574606062,7,-0.19999885559082387,0.7900009155273402,0.7025003433227504,0.015000343322750354,1.9400005340576136,2,0.1343420622155973,-1.6538361374899035,21.57999992370605,-1.7333392673219075,21.920000076293945,-1.3076936620234674,21.88999938964844,0.1343420622155973
7267,2013-07-05,21.850000381469727,22.01000022888184,21.6299991607666,22.0,1873500.0,0.001834063113564266,3.4705987950048476,-0.5,51.06951885293764,45.956768110870414,-0.20915245120942316,-0.08096594813979152,0.7421509318669166,0.1936187093535615,12.691482769173385,0.3800010681152379,-0.5982537662417329,0.09400053024291921,-0.7027929362660643,0.8907939967519027,-0.30439620301157433,0.49239726349741275,-0.9858592807310522,55.31916620504814,2.183622117259297,0.39839673325449226,7,-0.23999977111816406,0.75,0.9274992942810059,-0.025000572204589844,2.3999996185302734,4,0.1263157977435323,-1.5000043348967216,21.809999465942386,-1.6538361374899035,21.57999992370605,-1.7333392673219075,21.920000076293945,0.1263157977435323
7268,2013-07-08,20.989999771118164,22.01000022888184,20.950000762939453,21.959999084472656,3514500.0,-0.039359294981106796,-1.0190517365091138,6.466678534643897,40.74889109032361,47.046924528760265,0.5854309534152513,0.7040835742390783,1.6019793554580062,1.01306130790001,13.707127877911434,1.0599994659423864,-0.5906841705772337,-0.6955000877380364,-1.5018296048440938,0.11082942936802098,-1.098664846291065,-0.2923353291850077,-0.06962429609848897,3.0302285928965698,-45.9480985678621,0.4031647585530287,7,0.6200008392333984,1.6100006103515625,1.825000286102295,0.8350000381469727,3.75,0,0.17436874165421368,3.4705987950048476,21.850000381469727,-1.5000043348967216,21.809999465942386,-1.6538361374899035,21.57999992370605,0.17436874165421368
7269,2013-07-09,21.350000381469727,21.3700008392334,20.96999931335449,21.149999618530273,3147000.0,0.01715105356251212,2.333322737026176,-0.20618649950153276,39.140277351045505,47.398006241674906,0.28520901058418957,0.2946053881715116,1.265329011730426,0.6125876282755947,14.777659710357977,0.4000015258789098,-0.4808090266356331,-0.2944994926452651,-1.0802266572777874,0.49122767198725725,-0.6873630749615245,0.0983640896709943,0.9200000762939453,33.33333333333333,-9.800016679264289,0.39286358231626084,7,0.26000022888183594,1.0349998474121094,1.7824993133544922,0.7249994277954102,3.3299999237060547,1,0.13629975622566204,-1.0190517365091138,20.989999771118164,3.4705987950048476,21.850000381469727,-1.5000043348967216,21.809999465942386,0.13629975622566204
7270,2013-07-10,21.46999931335449,21.75,21.299999237060547,21.299999237060547,2478100.0,0.005620558770055739,-4.294124246878121,0.8499971389879469,41.66666308680546,47.29716266861472,0.19688870034836725,0.19483428203684738,1.150246313219892,0.4417045335976866,14.683778854730512,0.4500007629394531,-0.4081989905133483,-0.1810005187988324,-0.9582262826677379,0.5962252450700731,-0.5696134007332851,0.20761236313562037,0.7740011215209996,49.05649173631741,9.840769559906505,0.3886128819344527,7,0.14000129699707387,0.8450012207031286,1.6625003814697301,0.6050004959106481,2.9400005340576207,2,0.10060549215148695,2.333322737026176,21.350000381469727,-1.0190517365091138,20.989999771118164,3.4705987950048476,21.850000381469727,0.10060549215148695
7271,2013-07-11,21.940000534057614,21.989999771118164,21.600000381469727,21.75,2765400.0,0.021891068268957925,1.6896601619278757,1.1176496987512508,53.70370043321536,48.45439697475677,-0.2736740917572291,-0.1887589423135907,0.6900793700421204,-0.06945985286367673,13.794844897681896,0.5200004577636754,-0.22878292898112562,0.22800064086913707,-0.42278330078156046,0.8787845825198346,-0.09739132995620992,0.5533926116944841,0.2785198783874563,93.39625187810891,47.995247712006815,0.3253919708253486,7,-0.32999992370605113,0.14499950408935902,1.257499217987064,0.13499927520752308,2.5599994659423864,3,0.07748399335505529,-4.294124246878121,21.46999931335449,2.333322737026176,21.350000381469727,-1.0190517365091138,20.989999771118164,0.07748399335505529
7272,2013-07-12,22.190000534057614,22.489999771118164,21.940000534057614,21.940000534057614,2752100.0,0.011394712575869104,-3.3999938964844034,1.315785775234678,54.441926899473145,49.206343200479566,-0.48185331510953233,-0.44503679559603526,0.4691403914581578,-0.3602258779739742,13.295621597926472,0.5499992370605504,-0.095522200658813,0.4675005912780712,-0.20780433615572846,1.1428055187118709,0.12984812756117137,0.805153054994971,-1.220001220703125,80.51951751479722,32.52775201383896,0.3376524637169007,7,-0.47000026702880504,-0.23499965667724254,1.022499561309818,-0.11500072479247692,2.2999992370605504,4,0.0703019120503432,1.6896601619278757,21.940000534057614,-4.294124246878121,21.46999931335449,2.333322737026176,21.350000381469727,0.0703019120503432
7273,2013-07-15,21.940000534057614,22.399999618530273,21.88999938964844,22.209999084472656,3005000.0,-0.011266335916319425,-1.7567517410960867,-1.0799942016601705,59.75000393390461,49.672392569193946,-0.2503407713552548,-0.19146427585804204,0.7336451218880349,-0.138169727583918,13.12852504151264,0.5100002288818324,-0.04123428273488372,0.20900058746337535,-0.47306743597144774,0.8910686108981984,-0.1320334242540362,0.5500345991807869,-0.9396012115478527,63.81585056429881,10.893948682418596,0.3410340117174112,7,-0.22000026702880504,-0.2550001144409144,1.1674995422363317,0.13499927520752308,2.9099998474121165,0,0.10528711985929795,-3.3999938964844034,22.190000534057614,1.6896601619278757,21.940000534057614,-4.294124246878121,21.46999931335449,0.10528711985929795
7274,2013-07-16,22.739999771118164,22.770000457763672,21.950000762939453,21.950000762939453,3217400.0,0.03646304546887791,-1.0759512007861183,-2.925937961386541,64.69297970431082,50.337782674075534,-1.0301187668993883,-0.9694998269110044,-0.055471810323936666,-0.922465347504847,12.934657663737664,0.8299999237060582,0.04260916346479959,0.963499832153321,0.14571663992020234,1.7812830243864397,0.5546082360367599,1.3723914282698821,-1.7098084396362339,97.95913865764288,40.066364051800086,0.4088915961165599,7,-0.8799991607666016,-1.044999122619629,0.41250038146972656,-0.6649999618530273,2.030000686645508,1,0.08795074846659312,-1.7567517410960867,21.940000534057614,-3.3999938964844034,22.190000534057614,1.6896601619278757,21.940000534057614,0.08795074846659312
7275,2013-07-17,22.81999969482422,23.040000915527344,22.68000030517578,22.85000038146973,2318300.0,0.003518026583609002,-1.322588584191129,-0.03797560039306367,62.383169344455894,51.95523674405244,-1.0233425276805548,-1.0638783696708067,-0.145357249712049,-0.9971543733407202,13.282859739615743,0.3600006103515625,0.07937809757991232,1.0179997444152846,0.10402411493014085,1.9319753739004284,0.5610119296727127,1.4749875591578565,-1.7202159982910175,84.72214311732176,27.316943018541238,0.4569878147425728,7,-0.8249988555908203,-0.9899988174438477,0.3900003433227539,-0.744999885559082,2.270000457763672,2,0.08150747744196618,-1.0759512007861183,22.739999771118164,-1.7567517410960867,21.940000534057614,-3.3999938964844034,22.190000534057614,0.08150747744196618
7276,2013-07-18,22.450000762939453,23.06999969482422,22.239999771118164,22.95000076293945,6562000.0,-0.016213800912919574,1.243249512851443,16.666285205668963,59.46548357237494,52.888121712878814,-0.618001729076262,-0.7114538136779629,0.22185859992913137,-0.6092523739976876,13.606099057440085,0.8299999237060547,0.05320049514229552,0.6360007286071792,-0.3063905314051034,1.5783919886194617,0.1648050986010361,1.1071963586133222,-1.2338040332666047,47.45773122555184,-9.983565082295726,0.4711956300061421,7,-0.4400005340576172,-0.6050004959106445,0.4849996566772461,-0.3750009536743164,2.7099990844726562,3,0.08730507874673354,-1.322588584191129,22.81999969482422,-1.0759512007861183,22.739999771118164,-1.7567517410960867,21.940000534057614,0.08730507874673354
7277,2013-07-19,23.88999938964844,24.940000534057614,23.85000038146973,24.270000457763672,15356700.0,0.06414247562459519,-3.739140530409874,0.7600021362304671,67.73049837266618,55.88607807758354,-1.9424660340342754,-2.0792757515659375,-1.2148860917997233,-2.0149687567869954,13.925784584622281,2.4899997711181605,0.07350554856805047,1.9624994277954144,0.6459669745099248,3.279031881080904,1.3042332011526696,2.6207656544381592,-2.5254984227634836,65.57374588747663,10.251527905408906,0.658266226642745,7,-0.9349994659423899,-0.9849987030029332,-1.2899990081787145,-1.8149995803833043,1.3199996948242152,4,0.02553372230791573,1.243249512851443,22.450000762939453,-1.322588584191129,22.81999969482422,-1.0759512007861183,22.739999771118164,0.02553372230791573
7278,2013-07-22,23.93000030517578,24.0,23.399999618530273,23.88999938964844,3929900.0,0.001674379093733691,5.666659602424448,-0.1052652712944754,67.78761384593415,59.069115465904495,-1.700384223995517,-2.0569830457102753,-1.2591606493980336,-2.0320821464528294,13.837650609941884,0.6000003814697266,0.14950302201340193,1.8960002899169908,0.3065694059834705,3.485431173850511,1.1012848479502289,2.6907157318837527,-2.2079493815735596,66.22072554526899,12.207333516934504,0.7947154419667602,7,-0.8100004196166992,-0.9849996566772461,-1.4375,-1.8550004959106445,0.5100002288818324,0,0.023401565348967424,-3.739140530409874,23.88999938964844,1.243249512851443,22.450000762939453,-1.322588584191129,22.81999969482422,0.023401565348967424
7279,2013-07-23,24.25,24.3700008392334,23.920000076293945,24.11000061035156,2933400.0,0.013372323056552782,1.3684184108818953,3.499904634751496,73.71225998486996,62.62973734346722,-1.7497649437148866,-2.2489215843979125,-1.593665991033724,-2.328857539768183,13.455711401287932,0.4500007629394531,0.22414154135313424,2.061499977111815,0.24524271315641855,3.8777572410672114,1.153371345134115,2.969628609089515,-2.2061541153522377,74.44443188577397,16.262170464978723,0.9081286319776984,7,-0.9799995422363281,-1.3049993515014648,-1.7924995422363281,-2.1750001907348633,1.110000610351559,1,0.024742283771947537,5.666659602424448,23.93000030517578,-3.739140530409874,23.88999938964844,1.243249512851443,22.450000762939453,0.024742283771947537
7280,2013-07-24,24.51000022888184,24.84000015258789,24.31999969482422,24.5,6290600.0,0.010721658922962396,-1.8108069097413744,0.07143051771119523,73.8515974887699,64.86839257186217,-1.7133713840682177,-2.3863304712630757,-1.8612587521888457,-2.55430553592873,13.283895218301737,0.5900001525878906,0.442958008016447,2.1660001754760785,0.1164415703087549,4.215558780643402,1.141220872892415,3.190779478059742,-2.1765388792930906,84.07406727146109,23.958994896314323,1.0247793025836627,7,-1.0950002670288121,-1.5649995803833043,-2.16750001907349,-2.4350004196167028,1.4099998474121058,2,0.01060792437592295,1.3684184108818953,24.25,5.666659602424448,23.93000030517578,-3.739140530409874,23.88999938964844,0.01060792437592295
7281,2013-07-25,24.40999984741211,24.57999992370605,24.190000534057614,24.399999618530273,3180200.0,-0.004079982886001421,1.2285655119046126,0.9999999999996447,72.37762039556145,66.86124740476086,-1.3702522509695605,-2.189896581062534,-1.774038035317048,-2.4155128253805955,13.680511687237932,0.3899993896484375,0.662295471779899,1.933499813079834,-0.29216173096090614,4.159161357120574,0.8206690410594639,3.046330585100204,-1.8158845793764726,65.58439145706501,4.661797356844602,1.1128307720203698,7,-0.994999885559082,-1.4649991989135742,-2.1324992179870605,-2.3350000381469727,0.9500007629394496,3,0.0278574481534819,-1.8108069097413744,24.51000022888184,1.3684184108818953,24.25,5.666659602424448,23.93000030517578,0.0278574481534819
7282,2013-07-26,23.95000076293945,24.270000457763672,23.75,24.239999771118164,2716800.0,-0.01884469837558922,1.9714279486215334,-28.99923707800913,77.81956976363557,68.86897694139765,-0.708889812123342,-1.628298105514716,-1.3411315874475171,-1.9261876857855853,14.032074579328485,0.6599998474121094,0.8690667717672866,1.3560007095336886,-0.9223311771092497,3.634332596176627,0.21683476621221942,2.4951666528551577,-1.121296968301614,38.194509751978295,-28.809700150711016,1.1391659433214696,7,-0.5050001144409144,-1.0050001144409144,-1.8075003623962367,-1.8750009536743129,1.4599990844726598,4,0.050521880832046895,1.2285655119046126,24.40999984741211,-1.8108069097413744,24.51000022888184,1.3684184108818953,24.25,0.050521880832046895
7283,2013-07-29,23.60000038146973,24.07999992370605,23.54999923706055,23.71999931335449,2381700.0,-0.01461379416786135,-3.8181613261202187,0.41379083548729967,71.18645041897035,69.59047368747092,-0.1102494482175338,-1.205422847564538,-1.0115661843871635,-1.5532292177265425,14.167348988688461,0.5300006866455007,0.9836943697391796,0.9205002784729039,-1.3748724782264823,3.21587303517229,-0.22718609987678917,2.068186656822597,-0.5601669128899154,3.8760549552586703,-64.60359476380168,1.1476863783496938,7,-0.01000022888183949,-0.654999732971195,-1.4949998855590856,-1.5250005722045934,2.2199993133544886,0,0.0682202829228371,1.9714279486215334,23.95000076293945,1.2285655119046126,24.40999984741211,-1.8108069097413744,24.51000022888184,0.0682202829228371
7284,2013-07-30,23.770000457763672,24.04999923706055,23.60000038146973,23.6299991607666,1863000.0,0.007203392946867115,-3.500014305196761,-1.1666878596179602,71.45523974773175,70.59848151005713,-0.13273777116988938,-1.2961747693162735,-1.2097961134827635,-1.6979318947136157,14.599399040476982,0.4499988555908203,1.092644875691775,0.9980003356933587,-1.3175181171330301,3.3135187885197475,-0.15975889071983573,2.155759562106553,-0.5401502826360769,17.05434609038142,-51.65638428097978,1.1577592264131944,7,-0.18000030517578125,-0.8249998092651367,-1.6649999618530273,-1.6950006484985352,2.1399993896484375,1,0.02818679273836988,-3.8181613261202187,23.60000038146973,1.9714279486215334,23.95000076293945,1.2285655119046126,24.40999984741211,0.02818679273836988
7285,2013-07-31,24.040000915527344,24.25,23.51000022888184,23.75,3079000.0,0.01135887473975572,1.0845090854385733,2.0714159207640224,70.34884902922941,71.80774433859652,-0.236334930529555,-1.4465963842118832,-1.5003129710937273,-1.9457578970626592,14.64079710009774,0.7399997711181605,1.2175865809253423,1.1450007438659675,-1.165255719266817,3.455257206998752,-0.010127487700426485,2.3001289754323615,-0.6391357045067458,49.53278858014788,-15.392157768433947,1.1551282315663927,7,0.12999916076660156,-1.0950002670288086,-1.9350004196166992,-1.965001106262207,1.6799983978271449,2,0.05490847107129815,-3.500014305196761,23.770000457763672,-3.8181613261202187,23.60000038146973,1.9714279486215334,23.95000076293945,0.05490847107129815
7286,2013-08-01,24.739999771118164,24.85000038146973,24.1299991607666,24.20000076293945,3759800.0,0.029118087725974018,-1.1176437589231474,1.86205966693853,72.72727890892797,72.36294217595895,-0.6451846089587221,-2.0193660387132546,-2.2115053109329885,-2.6199254191587222,14.86656588893991,0.8099994659423864,1.278875398341441,1.6984995841979966,-0.6922569706691633,4.0892561390651565,0.5031213067644167,2.8938778616315766,-1.2299995422363246,91.79100016226668,27.64736679925592,1.19537827743358,8,-0.6149997711181641,-1.794999122619629,-2.5724992752075195,-2.6649999618530273,1.25,3,0.04769605158013501,1.0845090854385733,24.040000915527344,-3.500014305196761,23.770000457763672,-3.8181613261202187,23.60000038146973,0.04769605158013501
7287,2013-08-02,24.61000061035156,24.709999084472656,24.29999923706055,24.520000457763672,2271700.0,-0.005254614469251906,1.8276134226068868,0.16666725535558988,74.31695849585469,73.08842491483901,-0.4495921316875595,-1.762349287075775,-2.079933932327787,-2.4657063144136053,15.138343183316271,0.44000053405761363,1.3600377127785848,1.4305004119872997,-0.9891253540215708,3.85012617799617,0.22068752898286448,2.640313294991735,-1.1000003814697195,82.08957135902791,17.164860255106518,1.209812883004436,8,-0.43000030517577414,-1.6649999618530238,-2.4225001335144007,-2.5350008010864222,1.7199993133544922,4,0.030475415741539225,-1.1176437589231474,24.739999771118164,1.0845090854385733,24.040000915527344,-3.500014305196761,23.770000457763672,0.030475415741539225
7288,2013-08-05,24.649999618530273,24.78000068664551,24.53000068664551,24.53000068664551,1763200.0,0.0016253152046608044,-3.166703754331556,1.333319204848909,70.19029146571606,72.69709507937746,-0.4209903382316753,-1.5959146744750434,-2.1133502256948056,-2.4915452163980873,14.650795237015323,0.25,1.4978787496533954,1.2874994277954102,-0.9839700017951998,3.55896885738602,0.1517647130001052,2.423234142590715,-0.9969993591308572,85.07457162947311,23.323508472657032,1.135734714795305,8,-0.46999931335448863,-1.7049989700317383,-2.4624991416931152,-2.5749998092651367,0.9300003051757777,0,0.03083165276442923,1.8276134226068868,24.61000061035156,-1.1176437589231474,24.739999771118164,1.0845090854385733,24.040000915527344,0.03083165276442923
7289,2013-08-06,24.26000022888184,24.65999984741211,24.11000061035156,24.56999969482422,1862200.0,-0.015821476498330544,1.2448958937489685,-2.5833518771657014,64.28573320784182,71.63422127038545,-0.03288103011404431,-1.0295109074067064,-1.706657137806669,-2.0915855077193903,13.906031946640843,0.5499992370605504,1.456504803474438,0.75200004577637,-1.342600500792809,2.846600592345549,-0.29530022750822127,1.7993003190609613,-0.478299942016605,55.97014288032385,-2.7564602355790626,1.0473002732845897,8,-0.07999992370605469,-1.3149995803833043,-2.0724997520446813,-2.1850004196167028,1.139999389648434,1,0.06430335742887494,-3.166703754331556,24.649999618530273,1.8276134226068868,24.61000061035156,-1.1176437589231474,24.739999771118164,0.06430335742887494
7290,2013-08-07,23.6299991607666,24.20000076293945,23.61000061035156,24.020000457763672,3407700.0,-0.02596871649511423,-1.7441969810550328,1.2580708673529175,61.13206596550574,70.38471522260149,0.5131251323096464,-0.24178753392789432,-1.0740312330059645,-1.4462448321677357,13.541789259161721,0.6499996185302805,1.395649666462937,0.013998985290527344,-1.8479793414769752,1.8759773120580299,-0.9169901780932257,0.9449881486742804,1.310001373291012,1.612786621485333,-56.12105684390284,0.930989163383752,8,0.5500011444091832,-0.6849985122680664,-1.4424986839294434,-1.5549993515014648,1.6400012969970703,2,0.09648754835467965,1.2448958937489685,24.26000022888184,-3.166703754331556,24.649999618530273,1.8276134226068868,24.61000061035156,0.09648754835467965
7291,2013-08-08,23.63999938964844,23.90999984741211,23.5,23.770000457763672,2098300.0,0.000423200560177861,1.0,0.3333349635404094,46.77002494832415,66.93476579867799,0.42735484765286813,-0.124269339488567,-1.07220966317891,-1.43797715554469,13.505005859620184,0.4099998474121094,1.2658278019465001,-0.06100072860717276,-1.7478025597419027,1.6258011025275572,-0.9044016441745377,0.7824001869601922,1.2734011459350505,10.937446448980934,-43.91255709183136,0.8434009155673647,8,0.5350008010864222,-0.6949987411499059,-1.5349988937377965,-1.5649995803833043,1.6700000762939453,3,0.08798646266534349,-1.7441969810550328,23.6299991607666,1.2448958937489685,24.26000022888184,-3.166703754331556,24.649999618530273,0.08798646266534349
7292,2013-08-09,23.75,24.03000068664551,23.56999969482422,23.56999969482422,2209200.0,0.004653156226379851,-4.111113465858557,-1.3846063558203376,47.715731371635876,64.32690812675195,0.3196111623066109,-0.11742688668523726,-1.2030386973865461,-1.5300024483615218,14.288899210861988,0.4600009918212926,1.108973398732946,-0.029000091552735086,-1.558553057652393,1.5005528745469228,-0.793776574602564,0.7357763914970938,1.1068645141601507,19.5312395226266,-32.48087795754284,0.764776483049829,8,0.4250001907348633,-0.8049993515014648,-1.6449995040893555,-1.6750001907348633,1.9300003051757812,4,0.09431577983655437,1.0,23.63999938964844,-1.7441969810550328,23.6299991607666,1.2448958937489685,24.26000022888184,0.09431577983655437
7293,2013-08-12,24.25,24.45000076293945,23.75,23.75,2380300.0,0.021052631578947434,-1.8000030517577983,2.7777730682829653,50.0,61.94299259922619,-0.08771415650801018,-0.459028876139282,-1.7255788965326886,-2.009575866812259,15.220307895170038,0.7000007629394496,0.9717423264865346,0.3554999351501458,-0.9165390394392077,1.6275389097394992,-0.2805195521445327,0.9915194224448243,0.5525899335937439,64.65518091861868,14.841112712811011,0.6360194872946774,8,-0.07499980926513672,-1.3049993515014648,-2.1449995040893555,-1.6499996185302734,1.5200004577636719,0,0.08577319273014639,-4.111113465858557,23.75,1.0,23.63999938964844,-1.7441969810550328,23.6299991607666,0.08577319273014639
7294,2013-08-13,24.739999771118164,24.81999969482422,24.059999465942386,24.25,2401100.0,0.020206176128584108,1.3384636151026779,0.9799995422363281,52.64367382660743,59.975750910045974,-0.4756715892392762,-0.8342854029682201,-2.2235407300905585,-2.4735376155668654,16.274101696075437,0.7600002288818324,0.8511896236116847,0.745499706268312,-0.45694462891133725,1.9479440414479612,0.14427753867848736,1.3467218738581366,-1.239999771118164,93.9393983180649,46.45719870872257,0.6012221675898254,8,-0.5649995803833008,-1.784999847412113,-2.6349992752075195,-2.1399993896484375,0.8899993896484375,1,0.03395311885040986,-1.8000030517577983,24.25,-4.111113465858557,23.75,1.0,23.63999938964844,0.03395311885040986
7295,2013-08-14,24.68000030517578,24.79999923706055,24.459999084472656,24.75,3485800.0,-0.002425200747674494,3.0000448792746255,-0.1428565867785645,53.1322576648021,57.798526327365316,-0.3523996606122992,-0.6617214240884763,-2.1733318458727595,-2.3871056526571977,17.01301761870811,0.3400001525878942,0.7997086549239754,0.5925002098083496,-0.5111180640143651,1.6961184836310643,0.04069107289699403,1.1443093467197052,-1.1536003112792983,89.39398318064907,42.37566704491034,0.5518091369113569,8,-0.5200004577636719,-1.5600004196166992,-2.682499885559082,-2.0799999237060547,0.9099998474121094,2,0.02917339159041643,1.3384636151026779,24.739999771118164,-1.8000030517577983,24.25,-4.111113465858557,23.75,0.02917339159041643
7296,2013-08-15,24.40999984741211,24.57999992370605,24.040000915527344,24.36000061035156,2473200.0,-0.010940050827594527,1.7692300168238517,-0.7142779291553641,55.58251460834998,55.7169214509759,-0.14989555807679977,-0.25018079708733865,-1.9013093970592223,-2.0884616277314407,18.223983850603314,0.6399993896484375,0.7278473767883327,0.22449979782104634,-0.5723222259985477,1.0213218216406403,-0.17391121408875065,0.6229108097308433,-0.8577278594970714,67.20001220703125,18.277965955077825,0.39841101190979755,8,-0.25,-1.1399993896484375,-2.4474992752075195,-1.8099994659423828,1.4500007629394496,3,0.035231487739756595,3.0000448792746255,24.68000030517578,1.3384636151026779,24.739999771118164,-1.8000030517577983,24.25,0.035231487739756595
7297,2013-08-16,24.5,24.729999542236328,24.32999992370605,24.36000061035156,1940800.0,0.003687019793137347,-2.9999809265863244,2.8000305180436653,61.658030063975204,54.768892406338026,-0.2873591017751238,-0.30792557108254215,-1.9730482591051484,-2.1542732293696005,17.505797863082645,0.399999618530277,0.650324880237612,0.2839999198913574,-0.5118947961501341,1.079894635932849,-0.11394743812939012,0.681947277912105,-0.9223734579467795,70.0934779353569,14.834225852451283,0.397947358020746,8,-0.3400001525878906,-1.0850000381469727,-2.6524996757507324,-1.8999996185302734,1.3299999237060511,4,0.033061202691526015,1.7692300168238517,24.40999984741211,3.0000448792746255,24.68000030517578,1.3384636151026779,24.739999771118164,0.033061202691526015
7298,2013-08-19,24.489999771118164,24.85000038146973,24.43000030517578,24.440000534057614,2433500.0,-0.000408172607421875,-11.000054495912908,0.35713896457767297,59.72972346013768,54.26266910103757,-0.3379842952220997,-0.2675372613677638,-1.9361445680981504,-2.1205357035468317,17.41453130117118,0.42000007629394887,0.48732852098563484,0.24599971771240092,-0.5469268913129532,1.038926326737755,-0.15046358680027794,0.6424630222250798,-0.8875257660095244,55.555450899868596,-4.349068164412792,0.39646330451267775,8,-0.3149995803833008,-1.0749998092651367,-2.652499198913574,-1.8899993896484375,0.6399993896484375,0,0.04859128400078716,-2.9999809265863244,24.5,1.7692300168238517,24.40999984741211,3.0000448792746255,24.68000030517578,0.04859128400078716
7299,2013-08-20,24.85000038146973,25.190000534057614,24.53000068664551,24.54999923706055,3272200.0,0.014699902560886269,-2.88237208075976,6.000114442663799,60.6860115819876,54.21310750286889,-0.6766489734373096,-0.6116417869200923,-2.257089079575035,-2.4606918539548523,17.126618361585024,0.7000007629394496,0.3270686218284702,0.5760003089904835,-0.26200236152951106,1.414002979510478,0.15699897373048444,0.9950016442504825,-1.1976253213066457,70.43475953301508,8.837488417651372,0.4190013352599978,8,-0.5050001144409215,-1.279999732971195,-3.147500038146976,-2.2500000000000036,0.15999984741210938,1,0.03702213529863663,-11.000054495912908,24.489999771118164,-2.9999809265863244,24.5,1.7692300168238517,24.40999984741211,0.03702213529863663
7300,2013-08-21,24.770000457763672,25.020000457763672,24.6200008392334,24.729999542236328,1927600.0,-0.0032193127757741413,-2.076940006162243,0.1333358764551425,50.473196938855935,54.62457105737242,-0.4670492033459084,-0.538788540001832,-2.1113999388919034,-2.3478584688607214,16.42490829803342,0.39999961853027344,0.20189968546225856,0.48300037384033345,-0.37816414525092057,1.3441648929315875,0.05241811429470644,0.9135826333859605,-1.0253678691669172,63.47824212057452,5.4648021982928725,0.4305822595456266,8,-0.3900003433227539,-1.0550003051757812,-2.992499828338623,-2.1700000762939453,0.0,2,0.03471936564835154,-2.88237208075976,24.85000038146973,-11.000054495912908,24.489999771118164,-2.9999809265863244,24.5,0.03471936564835154
7301,2013-08-22,25.09000015258789,25.290000915527344,24.78000068664551,24.81999969482422,1140200.0,0.012918840892629957,-1.9142997275204747,6.749856952126645,57.142849033383165,55.67202857534434,-0.6255156787898493,-0.8487480160667538,-2.3406500848370584,-2.6291581205456467,15.980899698840695,0.5200004577636719,0.13913764460158617,0.7690000534057617,-0.1633631816816994,1.7013632884932228,0.30281843586203294,1.2351816709494905,-1.258645487263486,79.16660871776642,23.199016746880446,0.46618161754373005,8,-0.5699996948242188,-1.3249998092651367,-3.177499294281006,-2.489999771118164,-0.25,3,0.019928258149030986,-2.076940006162243,24.770000457763672,-2.88237208075976,24.85000038146973,-11.000054495912908,24.489999771118164,0.019928258149030986
7302,2013-08-23,25.15999984741211,25.36000061035156,24.79999923706055,25.36000061035156,1536600.0,0.00278994397762089,4.5999923706347,-0.7407423105723318,57.52212439171636,56.507820174423934,-0.53023300321383,-0.8679499461748108,-2.357835557066167,-2.6526323134282634,16.146743617966266,0.5600013732910085,0.14457667582281175,0.778499794006347,-0.20796181364357835,1.7649614016562722,0.2852689901813861,1.2717305978313078,-1.2119534820714684,78.49454867634181,25.12613563609228,0.49323080382496226,8,-0.45999908447265625,-0.7799997329711914,-3.232499599456787,-2.559999465942383,0.399999618530277,4,0.027821970078884872,-1.9142997275204747,25.09000015258789,-2.076940006162243,24.770000457763672,-2.88237208075976,24.85000038146973,0.027821970078884872
7303,2013-08-26,25.209999084472656,25.38999938964844,24.989999771118164,25.1299991607666,1496000.0,0.001987251087590458,-1.2222281091219473,-0.3999980926586502,65.57374588747636,57.94449484785381,-0.4802377975308296,-0.8339023104316929,-2.346580727252423,-2.663007193415652,16.59935876513045,0.399999618530277,0.24829906944507485,0.7479990959167466,-0.23269024349324852,1.7286884353267418,0.25765442621175083,1.2383437656217424,-1.1207572946309234,79.06970039056309,24.955100172048738,0.49034466970499746,8,-0.4949989318847656,-0.8149995803833008,-2.279998779296875,-2.4299983978271484,-0.019998550415042615,0,0.024593449494223263,4.5999923706347,25.15999984741211,-1.9142997275204747,25.09000015258789,-2.076940006162243,24.770000457763672,0.024593449494223263
7304,2013-08-27,24.440000534057614,25.03000068664551,24.32999992370605,25.0,3176500.0,-0.030543378753603356,1.258063920703623,-7.000000000000044,62.69595175541911,59.00712752458903,0.2712561267351745,-0.011737165180552012,-1.5249468922759704,-1.8558627946720954,16.648567489615004,0.8799991607666051,0.33118463752019167,-0.05549945831299041,-0.9808722852915572,0.8698733686655764,-0.5181858718022738,0.407186955176293,-0.1946678322390767,10.377421299336856,-48.297229420194725,0.462686413489283,8,0.274999618530277,0.004999160766605115,-1.407500267028805,-1.6599998474121058,0.4799995422363317,1,0.028232349084749808,-1.2222281091219473,25.209999084472656,4.5999923706347,25.15999984741211,-1.9142997275204747,25.09000015258789,0.028232349084749808
7305,2013-08-28,25.36000061035156,25.54999923706055,24.440000534057614,24.459999084472656,3856700.0,0.03764321015508609,-1.361702818416084,-1.6071471146215277,70.97563244912948,60.71747395134232,-0.6058540873019105,-0.8725097502231165,-2.397030782400858,-2.738259312946699,16.723069768211516,1.1099987030029368,0.395711529027416,0.798500633239744,-0.17701624212663702,1.774017508606125,0.31074219555655347,1.2862590709229345,-1.0300006866455078,84.42633330779728,18.898913388516718,0.4877584376831898,8,-0.42000102996825817,-0.8350009918212855,-2.2525000572204554,-2.579999923706051,0.2799987792968821,2,-0.013801276539672225,1.258063920703623,24.440000534057614,-1.2222281091219473,25.209999084472656,4.5999923706347,25.15999984741211,-0.013801276539672225
7306,2013-08-29,25.920000076293945,26.10000038146973,25.34000015258789,25.40999984741211,3247800.0,0.02208199733693239,-1.3384636151026996,0.566665960242447,73.84616867930484,62.07171157526783,-1.0383257629961342,-1.4119661092282172,-2.898395087086165,-3.254781701470854,16.42616703956285,0.7600002288818395,0.4285570257003002,1.2995000839233413,0.15111010027357352,2.447890067573109,0.7253050920984556,1.873695075748227,-1.5900001525878942,89.83049386308026,17.721275700147416,0.5741949918248842,8,-0.7049999237060547,-1.119999885559082,-2.739999771118164,-3.1399993896484375,-0.6299991607666016,3,-0.04436726910282873,-1.361702818416084,25.36000061035156,1.258063920703623,24.440000534057614,-1.2222281091219473,25.209999084472656,-0.04436726910282873
7307,2013-08-30,25.36000061035156,26.0,25.04999923706055,26.0,3239700.0,-0.021604917603937568,1.9687552154113805,-1.254900200832508,62.039060541190814,62.32830458427373,-0.38387475332595145,-0.8357467549699287,-2.2660384557235,-2.665935826208635,15.939338301838719,0.9500007629394496,0.4537232910029765,0.7020006179809535,-0.4929822104418413,1.8969834464037483,0.10450920376955608,1.2994920321923509,-0.9200000762939453,58.19211413916074,-14.246138761660312,0.5974914142113968,8,-0.14500045776366832,-0.5600004196166957,-2.1800003051757777,-2.579999923706051,-0.4899997711181605,4,-0.020504749418318702,-1.3384636151026996,25.920000076293945,-1.361702818416084,25.36000061035156,1.258063920703623,24.440000534057614,-0.020504749418318702
7308,2013-09-03,25.40999984741211,26.09000015258789,25.01000022888184,25.76000022888184,3325200.0,0.001971578700993515,1.1386132256657235,0.5468761175881579,58.033581258384636,62.03359010387341,-0.3236871118084643,-0.8705214130358456,-2.24741045800204,-2.695766001421042,15.393024633561813,1.0799999237060511,0.49332600180425246,0.7139998435974135,-0.5273477746810222,1.9553474618758493,0.09332603445819387,1.3346736527366332,-0.7043993377685567,61.01692906173554,-8.342120520216028,0.6206738091392179,9,-0.19499969482421875,-0.6099996566772461,-2.214999198913574,-2.6299991607666016,-0.7099990844726598,1,0.005903172744235796,1.9687552154113805,25.36000061035156,-1.3384636151026996,25.920000076293945,-1.361702818416084,25.36000061035156,0.005903172744235796
7309,2013-09-04,25.81999969482422,25.989999771118164,25.3799991607666,25.559999465942386,2289600.0,0.016135373863603863,1.0333340750795523,-0.7428569871553656,62.6106220830625,63.38219289767414,-0.6499744262554898,-1.2202189181816117,-2.561971641840877,-3.0780580899978176,15.478665128228917,0.6100006103515625,0.5150730353013842,1.0459997177124016,-0.27357622331343734,2.3655756587382406,0.38621174719948215,1.7057876882253211,-0.8912952056884791,83.13248720582578,15.634066807888956,0.65978797051292,9,-0.6049995422363281,-1.0199995040893555,-2.552499294281006,-3.039999008178711,-0.7399997711181676,2,-0.02439965794782295,1.1386132256657235,25.40999984741211,1.9687552154113805,25.36000061035156,-1.3384636151026996,25.920000076293945,-0.02439965794782295
7310,2013-09-05,25.90999984741211,26.04999923706055,25.36000061035156,25.8700008392334,1918200.0,0.0034856759741144216,3.312521234301467,0.15384220371932866,67.28112057266205,64.50866751314958,-0.6272185493157494,-1.1917507583473608,-2.561256676407325,-3.1258140849666667,16.312753038784294,0.6899986267089915,0.5579654512099061,1.0219998359680176,-0.2751972099418083,2.3191968818778435,0.37340131301310464,1.6705983589229305,-0.8999996185302699,82.56876078351738,14.411612814713266,0.648598522954913,9,-0.6949996948242188,-1.109999656677246,-2.6424994468688965,-3.1299991607666016,-0.860000610351559,3,-0.03820917703390281,1.0333340750795523,25.81999969482422,1.1386132256657235,25.40999984741211,1.9687552154113805,25.36000061035156,-0.03820917703390281
7311,2013-09-06,25.71999931335449,26.04999923706055,25.45000076293945,26.0,2942400.0,-0.007333096687632712,2.1578936801369064,-7.00019073959286,63.738741157563744,65.19940270935483,-0.3782295516181584,-0.8832149286025874,-2.29248416918616,-2.9004725443510466,17.34320766707189,0.5999984741211009,0.569784743052729,0.7279993057250955,-0.4782404485572762,1.9342390600074673,0.12487942858390966,1.3311191828662814,-0.5355990600585869,65.74066061377732,-2.0818499548082627,0.6031198771411868,9,-0.504999160766598,-0.9199991226196254,-2.1624989509582484,-2.939998626708981,-0.5100002288818324,4,-0.0031104170233982043,3.312521234301467,25.90999984741211,1.0333340750795523,25.81999969482422,1.1386132256657235,25.40999984741211,-0.0031104170233982043
7312,2013-09-09,25.989999771118164,26.18000030517578,25.76000022888184,25.88999938964844,2282200.0,0.010497685263291645,-1.333342163682918,-0.3571433437101755,65.95745716984982,65.24203729628522,-0.579001229361026,-1.0295830743827885,-2.4737930549753777,-3.117874719032777,18.339696071639526,0.4600009918212926,0.648671163893475,0.8859997749328627,-0.2485186898650653,2.020518239730791,0.3187405425338987,1.4532590073318268,-0.659103497314451,83.76063917367789,13.792139554720634,0.5672592323989646,9,-0.7349996566772461,-1.1499996185302734,-2.4549994468688965,-3.2099990844726562,-1.139999389648434,0,-0.026933392141415324,2.1578936801369064,25.71999931335449,3.312521234301467,25.90999984741211,1.0333340750795523,25.81999969482422,-0.026933392141415324
7313,2013-09-10,26.32999992370605,26.459999084472656,26.020000457763672,26.21999931335449,2768800.0,0.013081960584151897,1.378377821079826,1.100001907341396,65.811972778691,65.58826185442653,-0.830787973224826,-1.2709260838146719,-2.7286711411704694,-3.3943029162930323,19.010154076987064,0.4699993133544922,0.6911627123089232,1.121999931335445,-0.06311099332064884,2.3071108559915388,0.529444469007398,1.7145553936634919,-0.8799991607666016,88.181878082106,17.51754497862028,0.5925554623280477,9,-0.8800001144409144,-1.350000381469723,-2.767499446868893,-3.5499992370605433,-1.1399993896484375,1,-0.055450022358646156,-1.333342163682918,25.989999771118164,2.1578936801369064,25.71999931335449,3.312521234301467,25.90999984741211,-0.055450022358646156
7314,2013-09-11,25.57999992370605,26.20000076293945,25.520000457763672,26.20000076293945,6116400.0,-0.028484618388651906,1.193546402345409,-5.636339991677071,57.5700933246676,64.09875750726411,0.10943505232221895,-0.4793449927256823,-1.901476267461888,-2.584766129614561,18.950809118457226,0.8099994659423793,0.7131151457048581,0.32999992370605113,-0.8447696861158605,1.5047695335279627,-0.2573848812049029,0.9173847286170052,0.8799991607666051,19.999965320885778,-49.44291766157214,0.5873848049109558,9,0.15499973297119496,-0.600000381469723,-2.017499446868893,-2.7999992370605433,-0.979999542236321,2,-0.03440184376040867,1.378377821079826,26.32999992370605,-1.333342163682918,25.989999771118164,2.1578936801369064,25.71999931335449,-0.03440184376040867
7315,2013-09-12,25.399999618530273,25.75,25.28000068664551,25.6200008392334,2557000.0,-0.0070367594101892195,-1.0434793425439266,0.3548401982409347,52.97504447126692,61.779743706371015,0.33045698056713846,-0.25575092803900645,-1.6338202186864308,-2.3522178300762846,18.733829895485634,0.46999931335448863,0.7020669071946983,0.11399965286254954,-1.0309735763959438,1.2589728821210429,-0.4584869617666989,0.686486267491798,1.0599994659423828,10.16941481494625,-55.645765878960205,0.5724866146292473,9,0.33500003814697266,-0.4200000762939453,-1.8374991416931152,-2.6199989318847656,-0.4799995422363281,3,-0.012598413371265216,1.193546402345409,25.57999992370605,1.378377821079826,26.32999992370605,-1.333342163682918,25.989999771118164,-0.012598413371265216
7316,2013-09-13,25.270000457763672,25.6299991607666,25.1200008392334,25.3799991607666,1957700.0,-0.005118077272401322,-1.4878091897449257,0.4999913302815924,51.0436497193626,60.55803139283455,0.40069470885722325,-0.0611546277594428,-1.4232833514745948,-2.1734058978629562,19.068007599785005,0.5099983215332031,0.7597066468379552,-0.05899953842163086,-1.127493538034635,1.0094944611913732,-0.5932465382281329,0.4752474613848712,1.1427986907958996,11.194016041677045,-50.827219493775104,0.5342469998065014,9,0.4649991989135742,-0.29000091552734375,-1.7074999809265137,-2.489999771118164,0.32999992370605824,4,-0.008706023613684999,-1.0434793425439266,25.399999618530273,1.193546402345409,25.57999992370605,1.378377821079826,26.32999992370605,-0.008706023613684999
7317,2013-09-16,25.309999465942386,25.63999938964844,25.229999542236328,25.59000015258789,1878900.0,0.0015828653523599634,1.1578986994864988,2.5454908012692363,50.95057461636342,59.77103065483219,0.39432459409078646,-0.039378026136599686,-1.3819088945565419,-2.1740829813088105,19.242473023904775,0.4099998474121129,0.6972757652066051,-0.05950050354003622,-1.0545717624510225,0.93557075537095,-0.5570361329955276,0.4380351259154551,1.0252317840576133,14.179020560960772,-43.79846973525543,0.49753562945549307,9,0.480000495910641,-0.29500007629394887,-1.7499990463256871,-2.5299987792968786,-0.010000228881835938,0,-0.0039510226621810585,-1.4878091897449257,25.270000457763672,-1.0434793425439266,25.399999618530273,1.193546402345409,25.57999992370605,-0.0039510226621810585
7318,2013-09-17,25.68000030517578,25.88999938964844,25.399999618530273,25.440000534057614,2812100.0,0.014618761242222611,-2.0624832362776115,-0.8571399377388673,62.75720269587711,59.78731738958936,0.07448379635358648,-0.3327143542835067,-1.6368344502195882,-2.511472100073952,19.416991904285062,0.5799999237060547,0.5699766781885316,0.2510003089904771,-0.6615296784004023,1.1635302963813565,-0.20526468470496084,0.707265302685915,0.5823171201782209,51.851806065016035,-11.645002173857229,0.4562649936954393,9,0.1099996566772461,-0.5750007629394531,-2.119999885559082,-2.8999996185302734,-1.8400001525878906,1,-0.03232086891910069,1.1578986994864988,25.309999465942386,-1.4878091897449257,25.270000457763672,-1.0434793425439266,25.399999618530273,-0.03232086891910069
7319,2013-09-18,25.770000457763672,25.90999984741211,25.520000457763672,25.75,1814500.0,0.003504678797443539,1.6000025431379779,0.08333532015671939,55.086848282912456,58.432398246283846,-0.026099219250379946,-0.36918474919534106,-1.6199465778098663,-2.5584258097452164,19.205688698854626,0.3899993896484375,0.5497945770058408,0.29500045776367045,-0.5868752822483252,1.176876197775666,-0.14593741224232915,0.73593832776967,0.42377797242309256,82.27853602358354,20.54395495804056,0.44093787000599804,9,0.01999950408935547,-0.5200004577636719,-2.2100000381469727,-2.989999771118164,-2.0600013732910156,2,-0.022506787481694546,-2.0624832362776115,25.68000030517578,1.1578986994864988,25.309999465942386,-1.4878091897449257,25.270000457763672,-0.022506787481694546
7320,2013-09-19,25.6299991607666,25.90999984741211,25.540000915527344,25.8799991607666,1704100.0,-0.00543272388475613,1.3870793084353659,-12.49971390425329,45.98336750005284,56.45957895100486,0.07823426148805979,-0.1701760478005454,-1.3763487996890333,-2.385814444848222,18.98296640563909,0.3699989318847656,0.5515355541827063,0.11199922561645437,-0.7067441498623914,0.9307426010953002,-0.29737246212296853,0.5213709133558773,0.49935261396296227,64.55683061032819,6.1127995787440454,0.4093716877394231,9,0.16000080108642578,-0.37999916076660156,-2.0649991035461426,-2.8499984741210938,-1.7699985504150426,3,-0.040187234218624246,1.6000025431379779,25.770000457763672,-2.0624832362776115,25.68000030517578,1.1578986994864988,25.309999465942386,-0.040187234218624246
7321,2013-09-20,25.59000015258789,26.0,25.59000015258789,25.68000030517578,3584400.0,-0.0015606324419994433,-8.111092273131861,0.3600006103515625,53.72167525693657,55.100047627347834,0.10935330519162179,-0.09570448568936385,-1.2462340296029524,-2.31342624748444,18.48079846730185,0.4099998474121094,0.4918609373423024,0.04700021743774485,-0.7468735115072249,0.8408739463827146,-0.34993664703473826,0.44393708191022796,0.4787905660119023,46.753298224928294,-11.238350143279774,0.396936864472484,9,0.19999980926513672,-0.3400001525878906,-1.950000286102295,-2.809999465942383,-1.3500003814697266,4,-0.026182105209021977,1.3870793084353659,25.6299991607666,1.6000025431379779,25.770000457763672,-2.0624832362776115,25.68000030517578,-0.026182105209021977
7322,2013-09-23,25.86000061035156,26.29999923706055,25.6299991607666,26.149999618530273,3084600.0,0.01055101430846861,1.271193454218632,3.222205738990418,56.79759178607274,54.09844973927915,-0.20230088455905104,-0.32735755360902274,-1.429182785029635,-2.541155080765993,18.040058648501102,0.7099990844726598,0.4057744588175005,0.2820006370544412,-0.5024427016974293,1.0664439758063118,-0.11022103232149405,0.6742223064303765,-0.7399997711181605,51.11124297724472,-6.229313299496546,0.3922216693759345,9,-0.1500005722045863,-0.4650011062622035,-2.1450004577636683,-3.079999923706051,-1.25,0,-0.010054146277852505,-8.111092273131861,25.59000015258789,1.3870793084353659,25.6299991607666,1.6000025431379779,25.770000457763672,-0.010054146277852505
7323,2013-09-24,25.82999992370605,26.1200008392334,25.56999969482422,25.85000038146973,2379100.0,-0.0011601193324604075,-1.0370378219528391,0.06896733161016026,50.17065224113289,53.27628961888638,-0.28014404612594745,-0.26195705306940553,-1.3026247088476488,-2.4746956058562652,17.489547702590343,0.5500011444091797,0.3472091610867949,0.22099990844726136,-0.5511165525570938,0.9931163694516165,-0.165058322054918,0.6070581389494407,-0.6863991165161103,39.74358347353119,-13.742324956202083,0.3860582305021782,9,-0.11999988555907848,-0.43500041961669567,-2.0425000190734828,-3.0499992370605433,-1.350000381469723,1,-0.020518803260199836,1.271193454218632,25.86000061035156,-8.111092273131861,25.59000015258789,1.3870793084353659,25.6299991607666,-0.020518803260199836
7324,2013-09-25,25.1299991607666,25.61000061035156,24.8799991607666,25.56999969482422,3925700.0,-0.02710030061970725,1.807685112844859,21.99952317374767,38.98304993423961,51.72162355921669,0.3903619930500284,0.5189963486738094,-0.5380001344763343,-1.7484829166606275,17.631079522920995,0.9500007629394496,0.22904604341614032,-0.5135007858276381,-1.106593538979105,0.07959196732382878,-0.8100471624033716,-0.21695440925190468,1.1700000762939489,17.605632856899117,-30.87127999431726,0.29654637657573363,9,0.46000003814697266,0.2650003433227539,-1.3349990844726562,-2.3499984741210938,0.6700000762939489,2,-0.05133303029284142,-1.0370378219528391,25.82999992370605,1.271193454218632,25.86000061035156,-8.111092273131861,25.59000015258789,-0.05133303029284142
7325,2013-09-26,25.01000022888184,25.40999984741211,24.86000061035156,25.149999618530273,2334000.0,-0.0047751267764507555,-1.500004334896762,0.3181800448226304,39.76946924057875,50.46893683935181,0.5020138467437505,0.6444721098251698,-0.35601841746168716,-1.6135614038061874,17.099270304375317,0.5499992370605504,0.07324039273602168,-0.6159996986389125,-1.262558251543016,0.030558854265191115,-0.9392789750909643,-0.2927204221868607,1.2615990066528333,10.416650109805548,-34.39449293791867,0.3232792764520509,9,0.5699996948242152,0.384999275207516,-1.0524997711181676,-2.1049995422363317,0.9599990844726491,3,-0.05197925359904343,1.807685112844859,25.1299991607666,-1.0370378219528391,25.82999992370605,1.271193454218632,25.86000061035156,-0.05197925359904343
7326,2013-09-27,24.770000457763672,25.149999618530273,24.54999923706055,24.86000061035156,2441100.0,-0.009596152295952898,-1.2641413014531935,0.6428610354223343,32.26745459374304,48.39303461461622,0.741619077817262,0.8368026614004336,-0.04361873239184888,-1.3541349584042628,16.09489729736043,0.600000381469723,0.00027256329124014655,-0.798499488830565,-1.5334687856756268,-0.06353019198550314,-1.1659841372530941,-0.43101484040803584,1.445134832763678,12.571498325892655,-26.184532008069922,0.36748464842253065,9,0.6549987792968786,0.6249990463256836,-0.7225003242492676,-1.864999771118164,1.0399990081787145,4,-0.0367379826643035,-1.500004334896762,25.01000022888184,1.807685112844859,25.1299991607666,-1.0370378219528391,25.82999992370605,-0.0367379826643035
7327,2013-09-30,24.84000015258789,25.06999969482422,24.26000022888184,24.46999931335449,2200100.0,0.0028259868199671523,-1.0506341338574217,-4.111113465858719,26.498426888681223,44.36428174715001,0.6682080156802037,0.7650741314848588,-0.08533494341738646,-1.4093728685601654,15.704541173527756,0.8099994659423793,-0.030362312926094148,-0.7024997711181626,-1.5024437589662867,0.0974442167299614,-1.1024717650422247,-0.3025277771941006,1.2752269747314529,31.182781364594568,-1.2666337479253613,0.39997199392406246,9,0.43999958038330433,0.5199995040893555,-0.6974997520446777,-1.8849992752075195,0.9699993133544957,0,-0.02415460458067742,-1.2641413014531935,24.770000457763672,-1.500004334896762,25.01000022888184,1.807685112844859,25.1299991607666,-0.02415460458067742
7328,2013-10-01,25.559999465942386,25.61000061035156,24.85000038146973,24.93000030517578,3182700.0,0.028985479425590377,1.0821882732258434,1.7026965724507246,49.68152131128432,43.76368986141355,-0.07890077922998984,0.05996293051719803,-0.7693907202386967,-2.1142655589908337,14.836241252969232,0.7700004577636683,-0.021745836785186157,0.009999561309818716,-0.7875228247189519,0.8075219473385893,-0.38876163170456834,0.4087607543242058,0.40680950950195793,96.29621257182629,59.699632637812805,0.39876119301438545,10,-0.2799997329711914,-0.19999980926514027,-1.0199990272522008,-2.569998741149906,0.6200008392333949,1,-0.037167405142424226,-1.0506341338574217,24.84000015258789,-1.2641413014531935,24.770000457763672,-1.500004334896762,25.01000022888184,-0.037167405142424226
7329,2013-10-02,25.190000534057614,25.68000030517578,25.07999992370605,25.29999923706055,2122000.0,-0.014475701862896373,-2.6363667890066766,-0.17460134846701464,46.84685871521373,43.85963332976477,0.2236972141181397,0.40089817691488605,-0.3773227187892836,-1.7380240433249021,13.963640105294697,0.6000003814697301,-0.02326556144652514,-0.32849941253662607,-1.1308714229910528,0.4738725979178007,-0.7296854177638394,0.0726865926905873,0.6402637416617303,65.49297571891559,24.49794687075314,0.4011860052272139,10,0.08999919891358132,0.16999912261963246,-0.6350007057189906,-2.0600004196166957,0.059999465942386365,2,-0.028185826787154866,1.0821882732258434,25.559999465942386,-1.0506341338574217,24.84000015258789,-1.2641413014531935,24.770000457763672,-0.028185826787154866
7330,2013-10-03,24.920000076293945,25.309999465942386,24.649999618530273,25.10000038146973,2039000.0,-0.010718557048008837,1.2000050862759417,1.636385705120351,44.95676583965407,42.885754505622266,0.42733141195156676,0.6249700333874344,-0.09631747082746855,-1.4612119189380692,13.138162515297228,0.6599998474121129,-0.13292692866891898,-0.5489998817443862,-1.3715733723125894,0.273573608823817,-0.9602866270284878,-0.1377131364602846,0.7846430756783995,46.47885999658813,1.6433914757675012,0.4112867452841012,10,0.35999965667724965,0.4399995803833008,-0.3400001525878906,-1.75,0.4300003051757848,3,0.035312967819921326,-2.6363667890066766,25.190000534057614,1.0821882732258434,25.559999465942386,-1.0506341338574217,24.84000015258789,0.035312967819921326
7331,2013-10-04,25.63999938964844,25.85000038146973,24.940000534057614,25.040000915527344,2479700.0,0.028892428216299226,-1.275001788141046,-3.33331920484885,53.97590306072034,42.57223353613866,-0.31830256534528445,-0.10680597127123193,-0.7934948397146826,-2.172059722648733,12.16460469231453,0.9300003051757848,-0.18631118522372248,0.174999427795413,-0.6432013042262312,0.9932001598170572,-0.23410093821540912,0.5840997938062351,-1.3799991607666016,86.7923917189888,36.5060808329851,0.40910036601082206,10,-0.44999885559082387,-0.27999973297119496,-0.9074997901916539,-2.389999389648441,-0.4899997711181676,4,0.012870512151387903,1.2000050862759417,24.920000076293945,-2.6363667890066766,25.190000534057614,1.0821882732258434,25.559999465942386,0.012870512151387903
7332,2013-10-07,25.290000915527344,25.65999984741211,25.1200008392334,25.3799991607666,1574000.0,-0.013650486835128484,-1.5116326521559773,-0.14999745686202115,45.278454612461616,42.02865602184185,-0.06443779400490612,0.19822454682118718,-0.4094414807273701,-1.8191631924672862,10.967423072042523,0.5399990081787109,-0.19762467278739848,-0.13999910354614187,-0.9227606154591328,0.6427624083668491,-0.5313798595026391,0.25138165241035537,-0.9982006835937476,53.333407507955066,3.1110686227706594,0.39138075595649585,10,-0.23500061035155895,0.06999874114990234,-0.2825007438659668,-1.765000343322754,0.2699985504150426,0,0.020561428690806238,-1.275001788141046,25.63999938964844,1.2000050862759417,24.920000076293945,-2.6363667890066766,25.190000534057614,0.020561428690806238
7333,2013-10-08,24.8700008392334,25.440000534057614,24.690000534057614,25.13999938964844,2147100.0,-0.016607357101204312,-1.3809555526625445,3.0000423863516343,39.91031179182689,42.13168511712932,0.2291648353087794,0.5304324758527628,0.05171846548752512,-1.3930894102859632,9.382839091653796,0.75,-0.252012593980826,-0.48699922561645437,-1.1839728962326603,0.2099744449997516,-0.8354860609245556,-0.13851239030835316,-0.5470366043090813,18.333423402517006,-26.68422739238543,0.3484868353081027,10,0.18499946594238637,0.48999881744384766,0.13749933242797852,-1.3450002670288086,1.139999389648441,1,0.03779648552428294,-1.5116326521559773,25.290000915527344,-1.275001788141046,25.63999938964844,1.2000050862759417,24.920000076293945,0.03779648552428294
7334,2013-10-09,24.70000076293945,24.95000076293945,24.540000915527344,24.899999618530273,1968600.0,-0.006835547670178133,1.7333218892852331,0.7407404791002952,39.64366107616189,42.117706432194126,0.3707427320820713,0.6652316973628167,0.2562711742711059,-1.2225729660861546,8.809415033354894,0.4099998474121058,-0.3516893305660318,-0.6129993438720724,-1.3600098958712827,0.13401120812713785,-0.9865046198716776,-0.2394940678724673,-0.3464958050842242,12.213733789349696,-29.07934440121481,0.3735052759996048,10,0.35499954223633523,0.6599988937377965,0.3074994087219274,-1.1750001907348597,1.3699989318847692,2,0.059919007956346526,-1.3809555526625445,24.8700008392334,-1.5116326521559773,25.290000915527344,-1.275001788141046,25.63999938964844,0.059919007956346526
7335,2013-10-10,25.07999992370605,25.229999542236328,24.95000076293945,24.95000076293945,2241200.0,0.015384580932352065,-3.3077013366199175,-0.6499995231601018,44.72049027192177,43.50137706310287,0.0019190514900060407,0.2740820935728827,-0.09275158358004276,-1.597286098736813,8.475421542596525,0.5299987792968786,-0.42142836719018817,-0.21700019836426065,-0.9698499160642768,0.5358495193357555,-0.5934250572142687,0.15942466048574744,-0.6965650573785354,41.22131513925796,0.593351194208914,0.3764248588500075,10,-0.024999618530266332,0.27999973297119496,-0.07249975204467418,-1.5549993515014613,0.8500003814697301,3,0.006778312472531578,1.7333218892852331,24.70000076293945,-1.3809555526625445,24.8700008392334,-1.5116326521559773,25.290000915527344,0.006778312472531578
7336,2013-10-11,25.04999923706055,25.15999984741211,24.8799991607666,25.0,1898100.0,-0.001196199630652428,1.0740756439056782,0.38461199876757873,41.176448588810295,45.132268363117205,0.08472406424934675,0.30225239769488255,-0.05405094617014683,-1.561321826449042,8.450988689664356,0.2800006866455078,-0.394121594048233,-0.23600082397460653,-0.9968975582797448,0.5248959103305317,-0.6164491911271739,0.14444754317796082,-0.6372330604301908,45.535607848747425,5.976200141610391,0.38044836715256886,10,0.14500141143798473,0.31000041961669567,-0.042499065399173475,-1.5249986648559606,0.2800006866455007,4,0.011976093953940614,-3.3077013366199175,25.07999992370605,1.7333218892852331,24.70000076293945,-1.3809555526625445,24.8700008392334,0.011976093953940614
7337,2013-10-14,25.209999084472656,25.270000457763672,24.76000022888184,24.81999969482422,1701300.0,0.006387219652102427,-1.0000074798231908,7.8001068131527225,43.43218823609285,44.43789802142926,-0.0193017960595121,0.1416385266120983,-0.19912135378582008,-1.7071819243053028,8.479899337854482,0.5100002288818324,-0.3568268844476208,-0.07100095748901225,-0.8325476405104979,0.6905457255324734,-0.4517742989997551,0.3097723840217306,-0.7684882237455106,74.44427254751979,33.46614167924015,0.38077334151074343,10,-0.014998435974121094,0.15000057220458984,-0.2024989128112793,-1.6849985122680664,-0.08999824523925781,0,-0.002379986835435388,1.0740756439056782,25.04999923706055,-3.3077013366199175,25.07999992370605,1.7333218892852331,24.70000076293945,-0.002379986835435388
7338,2013-10-15,24.85000038146973,25.29999923706055,24.809999465942386,25.18000030517578,1964700.0,-0.014279996671029527,-1.3902325559758322,-0.8461549747642618,46.80366211486092,44.43309839916785,0.2563501396008192,0.45984391353574594,0.1706419004695654,-1.3327579060365125,8.09451769111992,0.48999977111816406,-0.27502489737507574,-0.3894996643066371,-1.1499556103826691,0.370956281769395,-0.7697276373446513,-0.009271691268622817,-0.38031973032773436,40.78949349743288,-3.0151802943856225,0.38022797303801525,10,0.34500026702880504,0.509999275207516,0.19749975204467418,-1.284999847412113,0.8199996948242152,1,0.028571391290685533,-1.0000074798231908,25.209999084472656,1.0740756439056782,25.04999923706055,-3.3077013366199175,25.07999992370605,0.028571391290685533
7339,2013-10-16,25.190000534057614,25.239999771118164,24.920000076293945,25.06999969482422,2032000.0,0.013682098485656935,1.9090972143953253,-0.36363899083893775,51.9565273277765,45.210849675625894,-0.09348048461354708,0.07817159286365083,-0.14286877594093994,-1.6490239813011343,7.656830388295383,0.38999938964843395,-0.167818330314482,-0.02049951553345153,-0.7388444608359706,0.6978454297690675,-0.37967198818471104,0.338672957117808,-0.6927134883090638,79.62983240026006,30.2963604764046,0.35917247265125996,10,0.0050001144409215215,0.08999919891358132,0.024999141693118787,-1.485000610351559,1.3799991607666051,2,0.03255258743307943,-1.3902325559758322,24.85000038146973,-1.0000074798231908,25.209999084472656,1.0740756439056782,25.04999923706055,0.03255258743307943
7340,2013-10-17,24.60000038146973,25.09000015258789,24.540000915527344,25.06999969482422,4071800.0,-0.023421998415211864,1.1568587852064611,-3.9166335532067937,48.282825791849135,44.57828553464021,0.49880926520849656,0.6187752633813446,0.48762107984508063,-1.04199241266409,7.428213473938264,0.6499996185302699,-0.2196223366421819,-0.5589997291564899,-1.2980998795284506,0.18010042121547087,-0.9285498043424703,-0.1894496539705095,-0.07565906900675756,7.894684006846823,-44.18504416762151,0.3695500751859811,10,0.49999999999999645,0.6799993515014648,0.757499217987057,-0.8950004577636754,1.9099998474121094,3,0.05975606872192518,1.9090972143953253,25.190000534057614,-1.3902325559758322,24.85000038146973,-1.0000074798231908,25.209999084472656,0.05975606872192518
7341,2013-10-18,24.920000076293945,24.940000534057614,24.309999465942386,24.709999084472656,2740300.0,0.013008117474065495,4.039970093001696,-0.4468112736643501,50.76923076923077,45.18837177428123,0.07368600812203141,0.259301738104341,0.21234193600960083,-1.3384561899190643,7.163055984411609,0.6300010681152273,-0.22816426323538863,-0.2055000305175767,-0.9227598569560875,0.5117597959209341,-0.5641299437368303,0.15312988270167693,0.9300003051757848,61.6162375131247,6.608435699900944,0.3586299132192553,10,-0.04500007629394531,0.35999965667724965,0.4374995231628418,-1.2150001525878906,1.7999992370605433,4,0.0405297040846575,1.1568587852064611,24.60000038146973,1.9090972143953253,25.190000534057614,-1.3902325559758322,24.85000038146973,0.0405297040846575
7342,2013-10-21,25.60000038146973,25.61000061035156,24.989999771118164,25.0,2537000.0,0.027287331584828545,1.0000000000000115,2.857131179553336,50.38760606862616,46.352515582814476,-0.6232588027363271,-0.46501755050668336,-0.41766030533302256,-2.0076526367589445,5.93341682172208,0.6900005340576136,-0.1902682480342932,0.4875002861022999,-0.18150878369013057,1.1565093558947304,0.15299575120608466,0.8220048209985151,0.21919998168945298,99.2307523016548,47.403107691470254,0.33450453489621473,10,-0.6400003433227575,-0.32000064849853516,-0.242500782012943,-1.8950004577636754,0.879999160766598,0,-0.010546892724232815,4.039970093001696,24.920000076293945,1.1568587852064611,24.60000038146973,1.9090972143953253,25.190000534057614,-0.010546892724232815
7343,2013-10-22,25.29999923706055,25.70000076293945,25.09000015258789,25.6299991607666,2395500.0,-0.011718794528859933,1.5957300023943395,-0.5499995231631358,51.08053773010453,47.62327965547476,-0.2859149290907901,-0.21793208661809516,-0.08623524538215577,-1.7019952353397159,4.74696586154286,0.610000610351559,-0.2567331411371683,0.21399917602539276,-0.37220669432067055,0.8002050463714561,-0.0791037591476389,0.5071021111984244,0.48901710815429666,71.22293865890225,20.25126139255537,0.2931029351730324,10,-0.29499912261963246,-0.01999950408935547,0.102500438690182,-1.5949993133544957,1.3100013732910085,1,-0.007114561393483432,1.0000000000000115,25.60000038146973,4.039970093001696,24.920000076293945,1.1568587852064611,24.60000038146973,-0.007114561393483432
7344,2013-10-23,23.84000015258789,24.940000534057614,23.270000457763672,24.920000076293945,7189300.0,-0.057707475434781386,1.9821407588176616,3.272727798167824,41.401270209781096,47.254477426348025,1.1613974272346326,1.2021006182276608,1.3730737568176785,-0.2401418061222529,5.748829250675993,2.0299987792968786,-0.29376522582045084,-1.18149995803833,-1.9893108088211804,-0.37368910725547977,-1.5854053834297552,-0.7775945326469049,1.919435855041506,23.456774618922815,-26.923125221750503,0.40390542539142543,10,0.6450004577636719,0.9449996948242188,1.607499599456787,-0.13500022888183594,2.75,2,0.07676174127488022,1.5957300023943395,25.29999923706055,1.0000000000000115,25.60000038146973,4.039970093001696,24.920000076293945,0.07676174127488022
7345,2013-10-24,23.709999084472656,23.86000061035156,23.420000076293945,23.60000038146973,4276400.0,-0.005453064902817273,1.1463348824659785,-0.1018506581236247,33.04041501770911,46.35047369622566,1.2031512038900374,1.29617056616096,1.5027941489379764,-0.10950254288266237,6.8422519616422095,0.44000053405761363,-0.27489602959472137,-1.2465009689331055,-2.2449265512323073,-0.2480753866339036,-1.7457137600827082,-0.7472881777835028,1.9900016784667933,18.1069370967489,-26.524131046720292,0.49921279114960104,10,0.7750015258789062,1.0750007629394531,1.8100008964538574,-0.0049991607666015625,3.470001220703125,3,0.12062423959453183,1.9821407588176616,23.84000015258789,1.5957300023943395,25.29999923706055,1.0000000000000115,25.60000038146973,0.12062423959453183
7346,2013-10-25,23.86000061035156,24.0,23.739999771118164,23.85000038146973,2413100.0,0.006326509138380176,-1.260857306343138,0.0909122435885704,36.97632178524989,45.63315520168756,0.96843829920968,1.1325658332090143,1.3629534444234501,-0.25048256360829413,7.413442114368713,0.29000091552734375,-0.23851097530404175,-1.050999450683598,-2.1618245351594716,0.05982563379227557,-1.606411992921533,-0.495586908445663,1.742800140380858,24.279838621057642,-18.455226212803645,0.5554125422379368,10,0.6250000000000036,0.9249992370605504,1.6599993705749547,-0.14500141143798473,3.719999313354492,4,0.11106452433955893,1.1463348824659785,23.709999084472656,1.9821407588176616,23.84000015258789,1.5957300023943395,25.29999923706055,0.11106452433955893
7347,2013-10-28,24.239999771118164,24.3799991607666,24.020000457763672,24.06999969482422,3159800.0,0.015926200798240808,-1.6666713761947485,16.999618539016467,44.220174496127534,45.3461010218283,0.4876572168434379,0.743427299394007,0.9948388047769541,-0.6116544056018185,7.297384315560134,0.5199985504150426,-0.24899767588250654,-0.6410002708435059,-1.7915954604013464,0.5095949187143347,-1.2162978656224261,-0.06570267606458557,1.2694889678955015,39.917662203105195,-5.6601561042594,0.5752975947789203,10,0.24500083923339844,0.5450000762939453,1.2800002098083496,-0.3600006103515625,3.3899993896484375,0,0.10231021310450794,-1.260857306343138,23.86000061035156,1.1463348824659785,23.709999084472656,1.9821407588176616,23.84000015258789,0.10231021310450794
7348,2013-10-29,24.61000061035156,24.63999938964844,24.36000061035156,24.420000076293945,2396700.0,0.015264061168608123,1.240007324274623,1.1176496987512272,49.20353868777149,45.040213395161075,0.0894375467196653,0.31474276755737307,0.6415893484122925,-0.956333788251051,8.040423264151663,0.399999618530277,-0.23228236951073455,-0.22349948883056925,-1.3338009852478159,0.8868020075866774,-0.7786502370391908,0.3316512593780523,0.8099085974121074,80.23952642934069,29.18387398318235,0.5551507482086224,10,-0.12499999999999645,0.08500003814697621,0.9424991607666051,-0.5800008773803675,3.5399990081787145,1,0.075985326513897,-1.6666713761947485,24.239999771118164,-1.260857306343138,23.86000061035156,1.1463348824659785,23.709999084472656,0.075985326513897
7349,2013-10-30,24.479999542236328,24.739999771118164,24.270000457763672,24.6200008392334,4003400.0,-0.0052824487968744505,1.4736860597603763,-0.7368468604126023,44.444444444444436,44.613726578782774,0.12084135177697064,0.40983763711839316,0.7755708815812881,-0.7978377080953898,8.644887733980159,0.4699993133544922,-0.24544338971723434,-0.3180005073547356,-1.4257074536627492,0.789706438953278,-0.8718539805087424,0.23585296579927117,0.8539133155273397,80.30300840967546,26.846587757020885,0.553853473154006,10,0.005001068115234375,0.0800008773803711,1.072500228881836,-0.30500030517578125,3.020000457763672,2,0.08700984918076715,1.240007324274623,24.61000061035156,-1.6666713761947485,24.239999771118164,-1.260857306343138,23.86000061035156,0.08700984918076715
7350,2013-10-31,25.79999923706055,26.29999923706055,25.60000038146973,26.29999923706055,7206700.0,0.05392155716942626,1.7999954223632812,3.571395485075135,55.60537912032773,45.15107639557133,-1.1298538207029551,-0.8862952460105085,-0.522448736613061,-2.0681246378372435,8.920117543570319,1.8199996948242223,-0.22183301987661252,0.9579992294311559,-0.23661307621422623,2.152611535076538,0.36069307660846306,1.5553053822538487,-2.5299987792968786,80.46874592546291,24.935933106681034,0.5973061528226912,10,-1.014999389648441,-1.014999389648441,-0.3074998855590856,-1.6250000000000036,2.630001068115231,3,0.03062019142979433,1.4736860597603763,24.479999542236328,1.240007324274623,24.61000061035156,-1.6666713761947485,24.239999771118164,0.03062019142979433
7351,2013-11-01,25.96999931335449,26.1299991607666,25.81999969482422,25.86000061035156,4626400.0,0.006589150438800706,-2.2631431009387355,-0.21999740600585938,55.671641238682945,45.73819141446652,-1.2686615423721683,-1.085983901678258,-0.6783562638859664,-2.1770190674807104,9.506682549472592,0.32999992370605113,-0.24749857498911965,1.1114993095397914,-0.1374035846945887,2.3604022037741714,0.48704786242259956,1.7359507566569832,-2.6393988800048795,85.52631138654252,31.047852372317372,0.6244514471171908,11,-1.1849994659423793,-1.1849994659423793,-0.48249959945678356,-1.764999389648434,2.2700004577636754,4,0.046592261217314634,1.7999954223632812,25.79999923706055,1.4736860597603763,24.479999542236328,1.240007324274623,24.61000061035156,0.046592261217314634
7352,2013-11-04,25.809999465942386,26.149999618530273,25.770000457763672,26.13999938964844,2257800.0,-0.006160949235367363,1.1714214091476782,-3.0000346794749526,57.38460400824682,46.43864322314899,-1.2021607237412972,-0.9328577212891567,-0.5080891664649592,-1.976342219176633,10.098981266136619,0.37999916076660156,-0.20931719341234611,0.9254995346069386,-0.38152527902029476,2.232524348234172,0.2719871277933237,1.5790119414205535,-2.4200110565185575,75.86206572558221,18.84023894479207,0.6535124068136159,11,-1.024999618530277,-1.024999618530277,-0.4000000953674352,-1.4600000381469762,2.060001373291012,0,0.0685780896702175,-2.2631431009387355,25.96999931335449,1.7999954223632812,25.79999923706055,1.4736860597603763,24.479999542236328,0.0685780896702175
7353,2013-11-05,25.809999465942386,26.01000022888184,25.459999084472656,25.68000030517578,1783600.0,0.0,1.0754733277432351,-0.39393694188366246,55.03245587091476,47.9532194077194,-1.2540902971777221,-0.905236557840837,-0.49922209946187834,-1.9318991707242894,10.46706793520095,0.5500011444091832,-0.207251962143971,0.8784996032714893,-0.4923741208300818,2.2493733273730605,0.19306274122070377,1.563936465322275,-2.3618108399658233,75.86206572558221,20.803595007990623,0.6854368620507847,11,-0.9499998092651403,-1.024999618530277,-0.4899997711181676,-1.4600000381469762,1.9200000762939418,1,0.07051529378083865,1.1714214091476782,25.809999465942386,-2.2631431009387355,25.96999931335449,1.7999954223632812,25.79999923706055,0.07051529378083865
7354,2013-11-06,26.18000030517578,26.20000076293945,25.78000068664551,26.0,2207000.0,0.014335561677234043,2.8181613261201863,1.384626670774791,63.29965292060138,51.31535695248522,-1.4050068331453467,-1.2212906991976382,-0.8310504573858495,-2.2558122504656524,10.701888192196765,0.4200000762939382,-0.24591698821608787,1.1745004653930664,-0.29964811919185763,2.6486490499779904,0.4374261731006044,1.9115747576855284,-2.6747754669775397,85.71441546586945,23.670122719789987,0.737074292292462,11,-1.1600008010864258,-1.3950004577636719,-0.8600006103515625,-1.2500009536743164,1.1399993896484375,2,0.07524825402561297,1.0754733277432351,25.809999465942386,1.1714214091476782,25.809999465942386,-2.2631431009387355,25.96999931335449,0.07524825402561297
7355,2013-11-07,25.25,26.20000076293945,25.209999084472656,26.1299991607666,3472400.0,-0.035523311471922336,-1.0625013659383575,-4.888875937778154,52.519081479833524,53.0423302518834,-0.26103520100962996,-0.29291953834672313,0.0974437883019057,-1.292328424243749,11.16099561145468,0.9900016784667933,-0.29308489782768987,0.2360001564025893,-1.2419127959058507,1.7139131087110293,-0.5029563197516289,0.9749566325568075,-1.6888796738245127,4.040489667582463,-55.65963519374189,0.7389564761542196,11,-0.09000015258789062,-0.4650001525878906,0.06999969482421875,-0.32000064849853516,2.4200000762939453,3,0.08910891089108919,2.8181613261201863,26.18000030517578,1.0754733277432351,25.809999465942386,1.1714214091476782,25.809999465942386,0.08910891089108919
7356,2013-11-08,25.35000038146973,25.40999984741211,25.0,25.28000068664551,2034400.0,0.003960411147315934,3.315819061577851,-0.07954518361499265,47.906199420958835,53.45188857686465,-0.142430225572447,-0.3892492157729812,-0.020984909768898774,-1.3563271350454436,11.566277634055595,0.4099998474121094,-0.15028874474399956,0.3210004806518576,-1.1645210241008783,1.8065219854045935,-0.42176027172451214,1.0637612330282273,-1.73410247707654,29.166679912135248,-24.478340974472264,0.7427607523763684,11,-0.06500053405762074,-0.5650005340576207,-0.030000686645511365,-0.370000839233402,3.0599994659423793,4,0.12149900896875176,-1.0625013659383575,25.25,2.8181613261201863,26.18000030517578,1.0754733277432351,25.809999465942386,0.12149900896875176
7357,2013-11-11,25.149999618530273,25.28000068664551,24.8799991607666,25.209999084472656,1972700.0,-0.007889576328592551,2.9999618535365475,-0.8571389645776567,48.722321127719766,53.39841995908114,0.2237595732987998,-0.20445652799771707,0.17593677686119236,-1.1117016103187076,11.846239698694834,0.47000122070312855,0.06572685256333344,0.1239996910095229,-1.3602245366631855,1.6082239186822314,-0.6181124228268295,0.8661118048458754,-1.4804196874837352,20.454555306540954,-29.68776331535178,0.7421121138363539,11,0.13500022888183594,-0.36499977111816406,0.1250004768371582,-0.1700000762939453,2.819999694824215,0,0.12286283099229989,3.315819061577851,25.35000038146973,-1.0625013659383575,25.25,2.8181613261201863,26.18000030517578,0.12286283099229989
7358,2013-11-12,25.559999465942386,25.76000022888184,24.96999931335449,24.979999542236328,3429900.0,0.016302181058882814,-1.6333347108620182,-9.666751438471623,67.84229647683037,55.9981812960129,-0.0416962083008805,-0.5887218117249091,-0.23405326815478844,-1.4771135886248778,12.182987208787036,0.7900009155273509,0.2673353883140308,0.4984995841980009,-1.0018759570286093,1.998875125424611,-0.2516881864153042,1.248687354811306,-1.8378111487755682,51.51511210717015,-1.9200168912602749,0.7501877706133057,11,0.029999732971187854,-0.774999618530277,-0.3524994850158727,-0.5799999237060582,1.9099998474121023,1,0.09037564247092389,2.9999618535365475,25.149999618530273,3.315819061577851,25.35000038146973,-1.0625013659383575,25.25,0.09037564247092389
7359,2013-11-13,26.01000022888184,26.06999969482422,25.440000534057614,25.53000068664551,2516300.0,0.017605664019635814,1.1000025431380147,0.8275855265105001,72.37352973809614,57.86130914243162,-0.2814390355165912,-1.0267841866682197,-0.6920325211438829,-1.8692381196844785,12.67424522247344,0.6299991607666051,0.4184376698136347,0.9075003623962452,-0.6513367647953494,2.46633748958784,0.1280817988004479,1.6869189259920425,-2.2362556933171476,85.60603761807174,26.557783527808077,0.7794185635957979,11,-0.47000026702881215,-1.2250003814697301,-0.8025002479553258,-1.0300006866455114,1.6800003051757741,2,0.06612838516797015,-1.6333347108620182,25.559999465942386,2.9999618535365475,25.149999618530273,3.315819061577851,25.35000038146973,0.06612838516797015
7360,2013-11-14,26.06999969482422,26.25,25.940000534057614,26.03000068664551,1890000.0,0.0023067845218915917,-1.8181857589970196,0.08333134650993863,71.88116583121078,59.662367430490264,-0.3342624997060035,-1.023482848870941,-0.7623791950988519,-1.874257000881375,12.60220602367855,0.30999946594238637,0.5233397824388746,0.8939998626708991,-0.7032265448116561,2.4912262701534544,0.09538665892962328,1.692613066412175,-2.2457300652296084,86.86129964150221,22.447822237980333,0.7986132037412774,11,-0.505000114440918,-1.2849998474121094,-0.8624997138977051,-1.0900001525878906,1.7900009155273402,3,0.047947833319237354,1.1000025431380147,26.01000022888184,-1.6333347108620182,25.559999465942386,2.9999618535365475,25.149999618530273,0.047947833319237354
7361,2013-11-15,25.93000030517578,26.20000076293945,25.8799991607666,26.06999969482422,1644600.0,-0.005370133919726627,-1.6666613685130436,-3.5000715273476,67.56756113722318,60.79380711148763,-0.22410017923744618,-0.8473828686882428,-0.628441933390981,-1.685281125638788,12.124820835565119,0.320001602172848,0.6795726843628742,0.7035004615783684,-0.9232401446523468,2.3302410678090837,-0.10986984153699098,1.5168707646937278,-2.0562160834318526,76.64237235042289,8.75317417943738,0.8133703031153577,11,-0.36500072479248047,-1.1450004577636719,-0.7225003242492676,-0.9500007629394531,2.14999961853027,4,0.06710373122405433,-1.8181857589970196,26.06999969482422,1.1000025431380147,26.01000022888184,-1.6333347108620182,25.559999465942386,0.06710373122405433
7362,2013-11-18,25.32999992370605,26.0,25.290000915527344,26.0,2616100.0,-0.023139235418750292,1.119400010817797,4.785735694822914,57.14284633022923,61.02829494030035,0.33598424630119794,-0.28316542299619485,-0.05030497811603496,-1.036741271208541,12.66825478883535,0.7099990844726562,0.6450857990099195,0.11700010299682262,-1.501148179340042,1.7351483853336873,-0.6920740381716115,0.9260742441652567,-1.4076914016557893,28.125032596272547,-36.62384970153785,0.8090741411684329,11,0.23499965667724965,-0.5450000762939418,-0.05249977111816051,-0.350000381469723,2.590000152587894,0,0.12159494405775817,-1.6666613685130436,25.93000030517578,-1.8181857589970196,26.06999969482422,1.1000025431380147,26.01000022888184,0.12159494405775817
7363,2013-11-19,25.1200008392334,25.79999923706055,25.04999923706055,25.68000030517578,2420900.0,-0.008290528428944732,-1.1428489685370637,0.8358200032453347,56.25001164153028,60.24500146484801,0.48926552455742467,-0.09206289921672095,0.12397879787397414,-0.7835615231835291,13.44553891198092,0.75,0.5880138492638736,-0.08399906158447124,-1.7021122118268863,1.5341140886579439,-0.8930556367056788,0.7250575135367363,-1.1501385028829318,5.8334631389213705,-54.59546669980071,0.8090565751212082,11,0.44499874114990234,-0.33500099182128906,0.1574993133544922,-0.1400012969970703,2.7299995422363317,1,0.11345534947872493,1.119400010817797,25.32999992370605,-1.6666613685130436,25.93000030517578,-1.8181857589970196,26.06999969482422,0.11345534947872493
7364,2013-11-20,25.670000076293945,25.88999938964844,25.11000061035156,25.1200008392334,3073900.0,0.02189487335531992,-1.7368392873873904,-0.9821424313949885,48.50575690383408,59.79907651195918,-0.15721831713342027,-0.5248425908237309,-0.43190263994922873,-1.2872225247600433,11.904024322178028,0.7799987792968821,0.5395176281019367,0.37450017929077006,-1.1211844312524235,1.8701847898339636,-0.3733421259808267,1.1223424845623668,-1.6535350019292778,51.66670375397747,-5.9700797895433055,0.7478423052715966,11,-0.10500049591064453,-0.8850002288818359,-0.3924999237060547,-0.6900005340576172,2.6499996185302734,2,0.07012073360774274,-1.1428489685370637,25.1200008392334,1.119400010817797,25.32999992370605,-1.6666613685130436,25.93000030517578,0.07012073360774274
7365,2013-11-21,26.56999969482422,26.670000076293945,25.670000076293945,25.79999923706055,3682300.0,0.03506036680387137,1.061853075350008,1.4000027743291261,55.905515654338906,60.68788942677919,-0.9502096923427601,-1.2644195999280292,-1.3216448276438761,-2.129751186009493,10.47976298008089,1.0,0.5325944868459231,1.1314997673034668,-0.26982673892860376,2.5328262735355374,0.43083651418742974,1.8321630204195039,-2.5078639372056344,93.82714014413425,38.07747666797259,0.7006632531160357,11,-0.7950000762939453,-1.5999994277954102,-1.3324995040893555,-1.5900001525878906,1.9899997711181676,3,0.04215283598409547,-1.7368392873873904,25.670000076293945,-1.1428489685370637,25.1200008392334,1.119400010817797,25.32999992370605,0.04215283598409547
7366,2013-11-22,26.51000022888184,26.649999618530273,26.270000457763672,26.270000457763672,1881000.0,-0.0022581658498876944,-2.1666626930198922,0.31168782914130333,57.02812075586165,61.61075605212829,-0.7916058584932166,-1.0495188668705495,-1.247682741211019,-2.0157186371414824,9.23168218386348,0.37999916076660156,0.4346641301209715,0.9390003204345732,-0.32865219659540656,2.206652837464553,0.3051740619195833,1.572826578949563,-2.3435498985162404,90.12347132561858,35.39285145502565,0.63382625851499,11,-0.6900005340576207,-1.539999961853031,-1.3200001716613805,-1.5300006866455114,0.889999389648434,4,0.05092419350486965,1.061853075350008,26.56999969482422,-1.7368392873873904,25.670000076293945,-1.1428489685370637,25.1200008392334,0.05092419350486965
7367,2013-11-25,26.71999931335449,26.75,26.21999931335449,26.59000015258789,1693400.0,0.007921504438308524,4.5789389148221025,0.5416636864315629,58.76686019461571,60.60237424299332,-0.8442634678283483,-1.1217067892653283,-1.4422806033661821,-2.1705536502944334,8.621586221051349,0.5300006866455114,0.48979182787176967,1.0249994277954073,-0.1779878341673502,2.227986689758165,0.42350579681403033,1.6264930587767843,-2.4534069931517557,98.23525451873107,44.27007056455248,0.6014936309813781,11,-0.8199996948242152,-1.7099990844726527,-1.642499446868893,-1.7399997711181605,1.0,0,0.05089822774328612,-2.1666626930198922,26.51000022888184,1.061853075350008,26.56999969482422,-1.7368392873873904,25.670000076293945,0.05089822774328612
7368,2013-11-26,26.479999542236328,26.70000076293945,26.32999992370605,26.46999931335449,2227500.0,-0.008982027593025022,-1.5517386528810304,0.07692533415499517,52.96442076885035,58.44580657974379,-0.5141008577425055,-0.7741176635938132,-1.2012789462603024,-1.8624936006233028,8.404906690393561,0.3899993896484375,0.5753360878337048,0.6914997100830078,-0.4452781377355777,1.8282775579015933,0.12311078617371507,1.2598886339923006,-2.064402761245759,83.53655132630564,32.19996947750758,0.568388923909293,11,-0.5799999237060547,-1.4699993133544922,-1.359999656677246,-1.5,1.1499996185302734,1,0.05438068576099386,4.5789389148221025,26.71999931335449,-2.1666626930198922,26.51000022888184,1.061853075350008,26.56999969482422,0.05438068576099386
7369,2013-11-27,26.61000061035156,26.649999618530273,26.29999923706055,26.440000534057614,1741800.0,0.004909405980459969,1.800024414248658,16.999618538998348,65.96245476761231,57.78817201712173,-0.6146817702379934,-0.7761564655525888,-1.3316482657175577,-1.9287356622118814,8.320698752444647,0.350000381469723,0.6823708846137215,0.7150007247924783,-0.2979780716803546,1.7279795212653113,0.20851132655606364,1.221490123028893,-2.0543396362204227,87.03709263533754,28.490258523042,0.5064893982364157,11,-0.7100009918212855,-1.600000381469723,-1.4675006866455043,-1.5950012207031214,1.1800003051757848,2,0.04659901325352833,-1.5517386528810304,26.479999542236328,4.5789389148221025,26.71999931335449,-2.1666626930198922,26.51000022888184,0.04659901325352833
7370,2013-11-29,26.59000015258789,26.78000068664551,26.51000022888184,26.6299991607666,865900.0,-0.0007516143293844202,-1.7000200272753374,-0.23528817780969158,64.83253883258357,57.48428064993956,-0.5734685253326717,-0.7314377190419385,-1.307742708141138,-1.8463612463726022,7.951922812680162,0.2700004577636719,0.6496263768489143,0.6555002212524421,-0.4024913094688358,1.71349175197372,0.12650445589180137,1.1844959866130829,-1.9026788369046237,66.07141640724498,3.6508779654719916,0.5289957653606393,11,-0.6750001907348597,-1.489999771118164,-1.9549999237060547,-1.7250003814697266,1.3299999237060547,4,0.06506203581454106,1.800024414248658,26.61000061035156,-1.5517386528810304,26.479999542236328,4.5789389148221025,26.71999931335449,0.06506203581454106
7371,2013-12-02,27.18000030517578,27.3700008392334,26.43000030517578,26.59000015258789,3088800.0,0.02218879839045318,-1.0659355861010853,-14.750369557960994,72.21008391085968,59.1584181588985,-1.0812102099362058,-1.2924018252410079,-1.8856119080270517,-2.3774279654292663,7.831390555891946,0.9400005340576172,0.5628188876302858,1.1850003242492662,-0.010931352264492489,2.380932000763025,0.5870344859923868,1.7829661625061455,-2.3252646398155363,83.47823635169476,15.098696634710137,0.5979658382568794,12,-0.9700002670288086,-1.625,-2.5450000762939453,-2.315000534057617,0.5399990081787074,0,0.05077259548462254,-1.7000200272753374,26.59000015258789,1.800024414248658,26.61000061035156,-1.5517386528810304,26.479999542236328,0.05077259548462254
7372,2013-12-03,27.57999992370605,27.63999938964844,27.04999923706055,27.11000061035156,2986800.0,0.014716689258244875,1.0000064656077674,0.7966087996637895,72.14913968491928,60.92498794149728,-1.2611014257761006,-1.6369243932522188,-2.2772866828286915,-2.71956165548384,7.888589788582262,0.5900001525878906,0.4868876533730564,1.4964999198913524,0.11123503716346761,2.8817648026192373,0.8038674785274083,2.1891323612552966,-2.473737740958491,95.52242842461509,23.976529107436377,0.692632441363943,12,-1.2049999237060511,-1.7499999999999964,-2.944999694824215,-2.715000152587887,0.17000007629394887,1,-0.0065264795385681085,-1.0659355861010853,27.18000030517578,-1.7000200272753374,26.59000015258789,1.800024414248658,26.61000061035156,-0.0065264795385681085
7373,2013-12-04,27.6299991607666,27.739999771118164,27.190000534057614,27.399999618530273,2589900.0,0.0018128802465142702,1.4444369092527602,0.4893614430939675,69.47115957737523,63.25447712744629,-1.0254519329756207,-1.6269998669920689,-2.317241280644769,-2.7068249674289717,8.447146591098889,0.5499992370605504,0.45730139866204667,1.4554991722106934,-0.08458226319900675,2.9955806076203935,0.6854584545058415,2.225539889915545,-2.2196885131909347,92.36107155866087,21.660363347719965,0.7700407177048506,12,-0.9249992370605469,-1.6249990463256836,-2.9949989318847656,-2.7649993896484375,0.8100013732910121,2,0.003257334611710183,1.0000064656077674,27.57999992370605,-1.0659355861010853,27.18000030517578,-1.7000200272753374,26.59000015258789,0.003257334611710183
7374,2013-12-05,28.149999618530273,28.309999465942386,27.70000076293945,27.79999923706055,2782700.0,0.018820140193925416,-1.2181878712845506,1.5217438176902638,72.51083618300495,65.09951274174253,-1.2925999612082961,-2.099487464484792,-2.7983809803460247,-3.173202522076526,9.014963630795815,0.6800003051757848,0.5549936105722679,1.8769996643066413,0.10144548239105688,3.652553846222226,0.9892225733488473,2.7647767552644353,-2.413532493658657,91.48936601935131,21.889661881246454,0.8877770909577924,12,-0.8850002288818359,-1.859999656677246,-3.5599989891052246,-3.2849998474121094,0.7700004577636719,3,-0.01847248542843216,1.4444369092527602,27.6299991607666,1.0000064656077674,27.57999992370605,-1.0659355861010853,27.18000030517578,-0.01847248542843216
7375,2013-12-06,27.5,28.479999542236328,27.46999931335449,28.479999542236328,3264600.0,-0.02309057290723371,1.06122591971227,-2.799995640350762,65.30214946780117,66.01884926529135,-0.5551908447570355,-1.3410362971740994,-2.1124039153641405,-2.4740926968785075,10.260009745416708,1.0100002288818395,0.6740669988798729,1.1145000457763672,-0.6732177176159055,2.90221780916864,0.22064116408023082,2.0083589274725036,-1.3517677005570619,52.19512648982592,-15.831562436073789,0.8938588816961367,12,-0.15000057220458984,-0.8200006484985352,-2.977499485015869,-2.635000228881836,1.610000610351559,4,0.01054548783735787,-1.2181878712845506,28.149999618530273,1.4444369092527602,27.6299991607666,1.0000064656077674,27.57999992370605,0.01054548783735787
7376,2013-12-09,28.43000030517578,28.540000915527344,27.489999771118164,27.690000534057614,3125500.0,0.03381819291548305,1.187500124176215,-0.7551021599760255,78.38829655863142,68.19900886129311,-1.3233635060778752,-2.1380801539168246,-2.987141218594779,-3.3431684844909952,11.486482411894665,1.0500011444091797,0.8399197559629883,1.8905003547668464,-0.04607788916990074,3.8270785987035936,0.9222112327984711,2.8587894767352218,-1.8620499020300336,92.61741701762693,18.736117700912672,0.9682891219683745,12,-1.010000228881836,-1.7200002670288086,-3.645000457763672,-3.565000534057617,0.1900005340576172,0,-0.017938804903529615,1.06122591971227,27.5,-1.2181878712845506,28.149999618530273,1.4444369092527602,27.6299991607666,-0.017938804903529615
7377,2013-12-10,28.239999771118164,28.5,28.059999465942386,28.40999984741211,1863600.0,-0.006683099965462458,1.514286025689213,-0.22972990388506306,78.67646801017918,71.05590299921853,-1.000264973037627,-1.796840006129834,-2.7452027466511346,-3.1157224312040412,12.621903476735922,0.44000053405761363,0.9022100978183865,1.5459998130798347,-0.41668771448164676,3.508687340641316,0.5646560492990922,2.527343576860577,-1.2776392654960986,77.77769928608673,-4.516579107875771,0.9813437637807414,12,-0.8199996948242188,-1.5299997329711914,-3.4549999237060547,-3.375,2.2900009155273473,1,-0.018413614092713027,1.187500124176215,28.43000030517578,1.06122591971227,27.5,-1.2181878712845506,28.149999618530273,-0.018413614092713027
7378,2013-12-11,27.8700008392334,28.559999465942386,27.84000015258789,28.35000038146973,1930400.0,-0.013101945286245198,-1.666659602424461,2.8235254518731487,70.9125614539949,71.60591485326104,-0.46081918758851614,-1.3121846538277993,-2.349705730083013,-2.7106880520890755,13.702027091996083,0.7199993133544957,0.9625204317522957,1.0605008125305169,-0.8930595921925644,3.014061217253598,0.08372061016897447,2.0372810148920593,-0.5921122516302759,36.697382558086716,-47.42747884157431,0.9767802023615412,12,-0.3750009536743164,-1.1500015258789062,-3.085000991821289,-3.0050010681152344,3.34999847412109,2,-0.0043057350419763996,1.514286025689213,28.239999771118164,1.187500124176215,28.43000030517578,1.06122591971227,27.5,-0.0043057350419763996
7379,2013-12-12,27.729999542236328,28.1299991607666,27.6299991607666,27.85000038146973,1609300.0,-0.005023368955195284,-2.1249843538590834,0.25000198682339286,62.888887193467944,71.38995356002597,-0.1623068491757813,-1.0927439177688214,-2.173379464062222,-2.541219204512366,14.300238421699262,0.5,0.998237935498345,0.834499549865722,-1.1223018821316657,2.7913009818631096,-0.14390116613297366,1.8129002658644175,-0.19568877896535142,23.853228668321037,-56.60529812728123,0.9784007159986946,12,-0.2349996566772461,-1.010000228881836,-2.9074997901916504,-2.864999771118164,3.8600006103515625,3,0.025604075136743676,-1.666659602424461,27.8700008392334,1.514286025689213,28.239999771118164,1.187500124176215,28.43000030517578,0.025604075136743676
7380,2013-12-13,27.31999969482422,27.76000022888184,27.28000068664551,27.68000030517578,2170700.0,-0.014785425682666387,-1.1818229107965292,2.9999841055391308,58.35050930137167,69.8500008256384,0.40469069106502786,-0.6158717010145764,-1.7223656860489847,-2.107988237560729,14.475681450915983,0.4799995422363281,1.0878600730995487,0.36199970245361257,-1.5633828578323161,2.2873822627395413,-0.6006915776893536,1.3246909825965787,1.2399997711181676,3.124925494122699,-72.96698181989498,0.9626912801429649,12,0.48499965667724965,-0.6000003814697266,-2.4175000190734863,-2.4549999237060547,4.1100006103515625,4,0.058565168350746655,-2.1249843538590834,27.729999542236328,-1.666659602424461,27.8700008392334,1.514286025689213,28.239999771118164,0.058565168350746655
7381,2013-12-16,27.670000076293945,27.8700008392334,27.40999984741211,27.5,2249800.0,0.012811141485335797,-1.6285742312030997,-0.47222163353537067,59.51904251895313,68.4466566960866,0.14696080737157402,-0.8736229884783562,-2.0496507645592175,-2.430889696470061,14.810164246066252,0.5500011444091797,1.1194342900554268,0.6250000953674331,-1.2616564470997567,2.511656637834623,-0.3183281758661636,1.5683283666010297,0.864399414062504,30.468731373530467,-41.053250885499345,0.9433282712335953,12,0.2049999237060547,-0.9500007629394531,-2.697500228881836,-2.8050003051757812,3.1000003814697266,0,0.05204194181738808,-1.1818229107965292,27.31999969482422,-2.1249843538590834,27.729999542236328,-1.666659602424461,27.8700008392334,0.05204194181738808
7382,2013-12-17,28.40999984741211,28.61000061035156,27.670000076293945,27.78000068664551,3261400.0,0.02674375746576718,-1.2117649698751165,3.7058757531218585,67.57741088446059,68.23624017465166,-0.517324183439829,-1.445138850204021,-2.746584807191308,-3.13186749505104,16.285954955192643,0.9400005340576136,1.1877061538694313,1.2109998703002915,-0.5869624723532745,3.0089622129538576,0.31201869897350676,2.1099810416270763,-1.129999160766598,84.96234778855121,14.34214026958584,0.8989811713267831,12,-0.4649991989135742,-1.6649999618530273,-3.375,-3.5450000762939453,1.9699993133544922,1,0.007391798414262185,-1.6285742312030997,27.670000076293945,-1.1818229107965292,27.31999969482422,-2.1249843538590834,27.729999542236328,0.007391798414262185
7383,2013-12-18,27.96999931335449,28.440000534057614,27.61000061035156,28.35000038146973,2640000.0,-0.015487523281268234,1.9642781724920506,-0.6031771020977982,61.72412443671567,67.03771664728617,-0.0268458291188729,-0.8228647138081833,-2.2542035379452905,-2.6494189031806137,17.479508421447214,0.8299999237060547,1.1601109369293887,0.6284994125366161,-0.9085006578441543,2.1654994829173866,-0.1400006226537691,1.3969994477270014,-0.6633986282348552,51.87959896917096,-15.97561104452025,0.7685000351903858,12,-0.02499866485595348,-1.1799993515014648,-2.9349994659423793,-3.1049995422363246,2.079999923706062,2,0.09152668702672195,-1.2117649698751165,28.40999984741211,-1.6285742312030997,27.670000076293945,-1.1818229107965292,27.31999969482422,0.09152668702672195
7384,2013-12-19,27.46999931335449,28.09000015258789,27.440000534057614,28.09000015258789,2490500.0,-0.017876296470313857,1.0967701248081232,1.6315765697936846,57.00636197889219,66.11596248185184,0.4096291613534859,-0.19088584898880612,-1.7010724201063034,-2.112161796410067,18.75116736349529,0.649999618530277,1.0921126852163923,0.03849945068359162,-1.2819354338691475,1.3589343352363308,-0.621717991592778,0.6987168929599612,-0.13733062973021504,14.285611850228207,-51.57301034733712,0.6602174422763692,12,0.4750013351440465,-0.639999389648434,-2.282499790191647,-2.6049995422363246,2.6700000762939524,3,0.13651256256773703,1.9642781724920506,27.96999931335449,-1.2117649698751165,28.40999984741211,-1.6285742312030997,27.670000076293945,0.13651256256773703
7385,2013-12-20,27.690000534057614,27.959999084472656,27.46999931335449,27.559999465942386,4206000.0,0.008008781441656954,-2.161274841567661,-0.20967885829955757,54.31472146747678,63.44112080505689,0.24519914318052471,-0.3401150861143982,-1.8765410239735623,-2.2975595099345902,19.516911580223294,0.4899997711181676,1.049400925881983,0.20250062942504599,-1.0577227688614528,1.4627240277115447,-0.4276110697182034,0.8326123285682954,-0.3317852118987936,23.33337571883133,-38.63187760862756,0.6301116991432494,12,0.2550001144409215,-0.860000610351559,-2.5275006294250453,-2.8250007629394496,2.8699989318847727,4,0.14084505392961,1.0967701248081232,27.46999931335449,1.9642781724920506,27.96999931335449,-1.2117649698751165,28.40999984741211,0.14084505392961
7386,2013-12-23,27.86000061035156,28.209999084472656,27.85000038146973,28.0,2338200.0,0.006139403142475741,-3.4999880790598317,-1.076909533730536,52.4647938167005,60.52871256133704,-0.015822185265633948,-0.42561218412360446,-1.998147741833872,-2.4427932210930265,20.442875777302245,0.5199985504150426,0.9400384198790981,0.30500068664550284,-0.8769602551543514,1.486961628445357,-0.28597978425442605,0.8959811575454317,-0.47674958242888366,35.89744007746769,-20.92156834141813,0.5909804708999276,12,0.08500003814697621,-1.0300006866455043,-2.685000896453854,-2.995000839233395,2.389999389648441,0,0.1281406897564017,-2.161274841567661,27.690000534057614,1.0967701248081232,27.46999931335449,1.9642781724920506,27.96999931335449,0.1281406897564017
7387,2013-12-24,28.07999992370605,28.3700008392334,27.899999618530273,27.940000534057614,1287800.0,0.00789660116779567,-3.2727146622279086,-0.9999999999999746,53.84615886219033,58.63244560669209,-0.29156548740637334,-0.5676007408483308,-2.1713575817513124,-2.6344197350732053,21.365591382281064,0.5100002288818395,0.9141735379662776,0.4569999694824176,-0.6782550976532598,1.592255036618095,-0.11062756408542285,1.024627503050258,-0.6722139041347965,63.99993896484375,11.19440748456259,0.5676275335678396,12,-0.13499927520751598,-1.2499999999999964,-2.905000209808346,-3.215000152587887,1.4899997711181676,1,0.09579774007715125,-3.4999880790598317,27.86000061035156,-2.161274841567661,27.690000534057614,1.0967701248081232,27.46999931335449,0.09579774007715125
7388,2013-12-26,27.920000076293945,28.420000076293945,27.770000457763672,28.229999542236328,1775000.0,-0.005698000279445448,-1.1311508215687194,-2.214291553133515,47.905287140999924,56.96760115641786,-0.1382677162036714,-0.3100865570818634,-1.9538571657413328,-2.447328103443308,22.23790776750823,0.6499996185302734,0.715381821619026,0.22500009536743093,-0.7802386428879977,1.2302388336228596,-0.2776192737602834,0.7276194644951453,-0.4881697649070844,48.97956800479581,1.0231931345182943,0.5026193691277148,12,0.025000572204589844,-1.0900001525878906,-2.7450003623962402,-3.0550003051757812,1.789999008178711,3,0.08810884948963049,-3.2727146622279086,28.07999992370605,-3.4999880790598317,27.86000061035156,-2.161274841567661,27.690000534057614,0.08810884948963049
7389,2013-12-27,27.85000038146973,28.09000015258789,27.78000068664551,27.959999084472656,1479400.0,-0.0025071523865664025,-1.4800146485493015,0.3548351371139805,53.5641573969945,56.43578427815373,-0.05526779919274105,-0.150122916006449,-1.8369456658189804,-2.344141449811488,23.208963629987434,0.30999946594237926,0.5167144723811035,0.09300041198730824,-0.7739142493413915,0.959915073316008,-0.34045691867704164,0.5264577426516581,-0.3946066641035735,40.00008030935222,-7.113603444337578,0.4334573306643507,12,0.15999984741210582,-0.9899997711181712,-2.675000667572025,-2.985000610351566,2.010000228881829,4,0.07899457182968694,-1.1311508215687194,27.920000076293945,-3.2727146622279086,28.07999992370605,-3.4999880790598317,27.86000061035156,0.07899457182968694
7390,2013-12-30,28.31999969482422,28.3799991607666,27.86000061035156,27.88999938964844,1573200.0,0.01687609719629335,-1.122452316076278,-3.909139775623891,48.764038297839505,55.2407838091411,-0.41180543563537597,-0.5100185523251,-2.2345841428256783,-2.767824539969407,24.191131066612844,0.5299987792968714,0.4068142641290038,0.47649974822997976,-0.23064500579264546,1.183644502252605,0.12292737121866537,0.8300721252412941,-0.8415138395983526,84.61531689882537,41.4706246287371,0.35357237701131283,12,-0.29499912261963246,-1.1799993515014648,-3.1449999809265137,-3.4549999237060547,1.9400005340576207,0,0.0642655266397072,-1.4800146485493015,27.85000038146973,-1.1311508215687194,27.920000076293945,-3.2727146622279086,28.07999992370605,0.0642655266397072
7391,2013-12-31,28.559999465942386,28.63999938964844,28.21999931335449,28.290000915527344,1593900.0,0.00847456828052251,-1.0487720914220844,0.6279031599865289,53.55555216471358,53.68279950694699,-0.5724852394311384,-0.6759896624445467,-2.4082584605081685,-2.9598019646262976,24.57735063853206,0.4200000762939524,0.37632147675677174,0.647499561309818,-0.05635075064748207,1.351349873267118,0.29557440533116974,0.9994247172884663,-1.0588833156140076,90.80459518119838,49.8909958673938,0.35192515597864976,12,-0.519999504089359,-1.1300001144409215,-3.1874995231628453,-3.5899991989135778,1.9099998474121023,1,0.07002801251397028,-1.122452316076278,28.31999969482422,-1.4800146485493015,27.85000038146973,-1.1311508215687194,27.920000076293945,0.07002801251397028
7392,2014-01-02,27.399999618530273,28.34000015258789,27.20000076293945,28.29999923706055,3533900.0,-0.040616241915389595,1.3265259253060098,-3.3333498166815887,45.55764518562212,51.88652403460326,0.4796162528778787,0.4952239776083438,-1.215966768250091,-1.7597939770350557,23.947585431563752,1.3599987030029368,0.37221061565263724,-0.5035002708435066,-1.22950669291847,0.22250615123145678,-0.86650348188099,-0.14049705980602312,1.2399997711181676,13.888822661442823,-26.419703043709042,0.3630032110374822,1,0.5200004577636719,0.029999732971191406,-2.0049996376037598,-2.429999351501465,3.300001144409176,3,0.10401461391051647,-1.0487720914220844,28.559999465942386,-1.122452316076278,28.31999969482422,-1.4800146485493015,27.85000038146973,0.10401461391051647
7393,2014-01-03,27.71999931335449,27.75,27.399999618530273,27.399999618530273,1974200.0,0.011678821141581475,-1.1875044703526214,-0.35555536717535846,49.908590218124665,51.097882727851314,0.1345769026071295,0.1921649803490162,-1.4896189927054344,-2.0455021528858772,23.16922165827008,0.35000038146972656,0.34232020529621465,-0.18800058364868377,-0.9079596621238579,0.5319584948264904,-0.5479801228862726,0.17197895558890508,0.9200000762939524,36.11104488366469,-6.019587651501631,0.35997953923758785,1,0.20000076293945668,-0.2499999999999929,-2.264999389648434,-2.7099990844726527,3.370000839233402,4,0.06673883215352272,1.3265259253060098,27.399999618530273,-1.0487720914220844,28.559999465942386,-1.122452316076278,28.31999969482422,0.06673883215352272
7394,2014-01-06,27.6299991607666,27.93000030517578,27.35000038146973,27.8700008392334,2180200.0,-0.0032467588317914853,2.222216335353687,-0.7500059604701702,53.00970377577283,50.95288076210644,0.2789996074614258,0.25424586710867914,-1.3062942596572071,-1.9292095927672825,21.83881921802798,0.5799999237060511,0.1891127199293514,-0.25200071334838725,-0.9727197439442534,0.4687183172474789,-0.6123602286463203,0.10835880194954584,0.981200256347659,29.861028326803407,-16.49290234450902,0.3603595152979331,1,0.29000091552734375,-0.15999984741210582,-2.174999237060547,-2.6199989318847656,4.489999771118171,0,0.07528049174390006,-1.1875044703526214,27.71999931335449,1.3265259253060098,27.399999618530273,-1.0487720914220844,28.559999465942386,0.07528049174390006
7395,2014-01-07,27.790000915527344,28.0,27.61000061035156,27.649999618530273,1799100.0,0.005790870778886514,-2.5454600625958275,-0.5833346578717317,51.209685637475395,50.8134242977481,0.15050149424416404,0.12341159737677287,-1.364997084728536,-2.0607635914887936,20.931297572636986,0.38999938964844105,0.10060676412552638,-0.10649900436401438,-0.8062215814286731,0.5932235727006443,-0.4563602928963455,0.24336228416831673,0.7929745285034215,40.97227189280695,-7.085713844297722,0.3498612885323294,1,0.12999916076660156,-0.2550010681152344,-2.335000991821289,-2.780000686645508,4.319999694824212,1,0.07448721218528731,2.222216335353687,27.6299991607666,-1.1875044703526214,27.71999931335449,1.3265259253060098,27.399999618530273,0.07448721218528731
7396,2014-01-08,27.920000076293945,28.040000915527344,27.76000022888184,27.95000076293945,2729800.0,0.004677911352423347,1.6666606116202058,-0.21428863366981563,44.36781921668924,49.760275448247974,0.033423089782164794,-0.04928121507045091,-1.3949338870663688,-2.1569591127360432,19.931412749329,0.28000068664550426,0.08122182199408456,0.049000167846678266,-0.6045053731656722,0.7025057088590287,-0.27775260265949697,0.3757529383528535,0.635315874114994,63.157868319256984,18.951439001410428,0.32675277050617546,1,0.0,-0.38500022888183594,-2.4124999046325684,-2.8949995040893555,4.079999923706055,2,0.08381089348831061,-2.5454600625958275,27.790000915527344,2.222216335353687,27.6299991607666,-1.1875044703526214,27.71999931335449,0.08381089348831061
7397,2014-01-09,27.71999931335449,28.059999465942386,27.53000068664551,28.059999465942386,2920100.0,-0.007163351088572245,2.117638479058378,11.333079026004503,46.95863792124089,49.65509220160808,0.1977868912128784,0.1156967992905038,-1.1073821059311868,-1.9254115695534324,18.717024108850477,0.529998779296875,0.06471581991016606,-0.12500057220459482,-0.7577390389878254,0.5077378945786357,-0.4413698055962101,0.19136866118702045,0.8082103333050625,52.11259281546412,8.510077729927964,0.31636923339161466,1,0.20000076293945668,0.1250000000000071,-1.8374991416931117,-2.3999986648559535,4.079999923706062,3,0.09920635166376601,1.6666606116202058,27.920000076293945,-2.5454600625958275,27.790000915527344,2.222216335353687,27.6299991607666,0.09920635166376601
7398,2014-01-10,27.75,27.84000015258789,27.399999618530273,27.65999984741211,1956400.0,0.0010822758798214593,2.2592576894276553,-0.2647062123439005,53.84616190764144,49.686426036124416,0.15772187131062054,0.08036537149014933,-1.0596061093067632,-1.9232110791409696,17.81443952794882,0.4400005340576172,0.050379254577006094,-0.08899984359741353,-0.7230146641779527,0.5450149769831256,-0.4060072538876831,0.22800756669285605,0.7516454689851493,56.3380470873938,8.654239031169851,0.31700741029026874,1,0.1700000762939453,0.16499996185302734,-1.6475000381469727,-2.2950000762939453,3.5699996948242188,4,0.10630633379961973,2.117638479058378,27.71999931335449,1.6666606116202058,27.920000076293945,-2.5454600625958275,27.790000915527344,0.10630633379961973
7399,2014-01-13,28.440000534057614,29.209999084472656,28.13999938964844,28.3799991607666,4978300.0,0.02486488411018417,-2.962955113804981,0.6666807951510647,59.124086236277314,50.83754247372861,-0.4914690872689391,-0.5836398962112632,-1.6580175427035186,-2.5824193872723384,17.966650679389748,1.4599990844726562,0.024956256407467237,0.5655006408691357,-0.12021772378558637,1.2512190055238577,0.22264145854177642,0.9083598231964949,-1.239999771118164,57.458631071245094,6.4181077120031205,0.3428591823273606,1,-0.23500061035155895,-0.23500061035155895,-2.0850005149841273,-2.9350004196166957,4.879999160766605,0,0.09317860649674858,2.2592576894276553,27.75,2.117638479058378,27.71999931335449,1.6666606116202058,27.920000076293945,0.09317860649674858
7400,2014-01-14,28.920000076293945,29.170000076293945,28.61000061035156,28.63999938964844,2492600.0,0.016877620718098063,-2.29413150675705,4.666571301417981,61.99094397789207,51.77480823074844,-0.9805203040352879,-0.9882958583894634,-2.0815160248246727,-3.027245550221828,18.79932046896162,0.7299995422363317,0.06679091895109224,0.9655001640319831,0.1853387689792747,1.7456615590846916,0.5754194665056289,1.3555808615583373,-1.6797993469238328,83.9779506217853,29.740445180565708,0.39008069752635394,1,-0.7150001525878906,-0.7150001525878906,-2.142500400543213,-3.130000114440918,3.8000011444091797,1,0.11065002929283896,-2.962955113804981,28.440000534057614,2.2592576894276553,27.75,2.117638479058378,27.71999931335449,0.11065002929283896
7401,2014-01-15,29.11000061035156,29.29999923706055,28.899999618530273,29.13999938964844,2792300.0,0.0065698663055453466,1.2857220708446606,-0.10713823475319599,61.731211643947226,53.57187117056234,-1.2117243380882954,-1.1224313985191685,-2.2171231955445485,-3.1857202567809573,19.5668252292568,0.399999618530277,0.08690449014643775,1.083500671386716,0.1610716479256311,2.0059296948478007,0.6222861596561735,1.5447151831172583,-1.830403913879394,90.00007027075286,35.4691206415117,0.4612145117305424,1,-0.7850008010864187,-0.860000610351559,-2.0950012207031214,-3.235000610351559,5.290000915527347,2,0.10305736644104346,-2.29413150675705,28.920000076293945,-2.962955113804981,28.440000534057614,2.2592576894276553,27.75,0.10305736644104346
7402,2014-01-16,28.6200008392334,29.149999618530273,28.3799991607666,29.11000061035156,6589900.0,-0.01683269532271725,1.701766479388843,16.33399033570303,57.41526040151295,54.40594563538327,-0.5928082459535666,-0.6491757932416675,-1.6721443654618682,-2.6678416220395995,19.05056898525003,0.7700004577636719,0.09048835777960207,0.5830008506774895,-0.3623059843652854,1.5283076857202644,0.11034743315610385,1.0556542681988752,-1.2595880411376967,64.21060345511242,8.606592542423328,0.47265341752138684,1,-0.29500102996825817,-0.37000083923339844,-1.5550007820129395,-2.7150001525878906,5.139997482299798,3,0.11809919852039874,1.2857220708446606,29.11000061035156,-2.29413150675705,28.920000076293945,-2.962955113804981,28.440000534057614,0.11809919852039874
7403,2014-01-17,30.53000068664551,31.79999923706055,30.270000457763672,31.54999923706055,13657000.0,0.06673654058017409,1.0131582084458026,2.081630667066317,70.42682731811138,56.341181584531995,-2.304650002668211,-2.4849582457796124,-3.503837239711128,-4.539371363417903,19.437908816700748,3.179998397827152,0.09655386562141288,2.365000629425051,0.904827110721552,3.82517414812855,1.6349138700733015,3.0950873887768005,-3.092004430991217,65.30058460759166,7.403761282164751,0.7300867593517493,1,-0.9300012588501012,-1.0300006866455114,-3.4650006294250524,-4.6250000000000036,4.4899997711181605,4,0.0415983793597019,1.701766479388843,28.6200008392334,1.2857220708446606,29.11000061035156,-2.29413150675705,28.920000076293945,0.0415983793597019
7404,2014-01-21,31.21999931335449,31.31999969482422,30.559999465942386,30.61000061035156,6947200.0,0.022600675112686597,-1.1408427245497246,-0.5980387940303643,71.38642569935405,58.583041591407394,-2.717642742818061,-3.0352293652240583,-4.117824586639529,-5.174202338254684,20.18191211824091,0.7899990081787074,0.26603189176021047,2.8674992561340282,0.9060617452392101,4.828936767028846,1.8867805006866192,3.8482180115814373,-3.52028287881582,83.04093828165719,27.34553492525761,0.9807187554474099,1,-1.6199998855590785,-1.7199993133544886,-4.1124997138977015,-5.304999351501461,3.7300014495849574,1,0.0032030872411632494,1.0131582084458026,30.53000068664551,1.701766479388843,28.6200008392334,1.2857220708446606,29.11000061035156,0.0032030872411632494
7405,2014-01-22,31.59000015258789,31.690000534057614,31.31999969482422,31.3700008392334,4008700.0,0.01185140446416133,-1.3124936670381782,0.3606553788909213,71.92474614465868,61.644922361181784,-2.7847765145680548,-3.2654947409828097,-4.375966239625349,-5.501013693930947,21.04562726732957,0.470001220703125,0.4108242215577782,3.0425001144409194,0.6339024588252506,5.451097770056588,1.8382012866330868,4.246798942248752,-3.644266749897909,93.85967602959168,40.84536628376948,1.2042988278078341,1,-1.9900007247924805,-2.0900001525878906,-4.4825005531311035,-5.675000190734863,3.8699989318847656,2,0.054764151119974125,-1.1408427245497246,31.21999931335449,1.0131582084458026,30.53000068664551,1.701766479388843,28.6200008392334,0.054764151119974125
7406,2014-01-23,31.43000030517578,31.670000076293945,31.020000457763672,31.54999923706055,3103300.0,-0.005064889099058889,2.6111028694951894,-0.5454513928023536,84.09475033911104,65.77115707427846,-2.3183190049824063,-2.976956293834526,-4.106883928476112,-5.307257880858835,21.443129229467544,0.6499996185302734,0.5577117967806693,2.7040002822875984,-0.0009770053562370151,5.408977569931434,1.3515116384656807,4.056488926109516,-3.2530109524235655,89.18131802249212,29.928318159719304,1.352488643821918,1,-1.830000877380371,-1.9300003051757812,-4.167500972747803,-5.515000343322754,4.770000457763672,3,0.04104361765834641,-1.3124936670381782,31.59000015258789,-1.1408427245497246,31.21999931335449,1.0131582084458026,30.53000068664551,0.04104361765834641
7407,2014-01-24,30.770000457763672,31.35000038146973,30.65999984741211,31.270000457763672,2991000.0,-0.020999040439188987,1.090911192671144,4.166703754331186,74.4000017089839,68.0549170522054,-1.3188718147566938,-2.2188573494245816,-3.336774220301855,-4.608055642714326,21.452761904836898,0.7700004577636719,0.7075590698123939,1.9095004081726081,-0.9246559819573825,4.743656798302599,0.4924222131076128,3.3265786032376035,-2.3756305119529557,32.67976463548411,-28.28190014461707,1.417078195064996,1,-0.8000011444091761,-1.2700004577636719,-3.472500801086426,-4.8550004959106445,5.979999542236328,4,0.11797208365654543,2.6111028694951894,31.43000030517578,-1.3124936670381782,31.59000015258789,-1.1408427245497246,31.21999931335449,0.11797208365654543
7408,2014-01-27,30.3799991607666,31.15999984741211,30.21999931335449,30.979999542236328,3014600.0,-0.012674725095711437,-1.043479252402318,1.2000007629394531,70.99235663151323,69.37361376278717,-0.5772794407199839,-1.7234729661047545,-2.852142227618099,-4.181520148341729,21.52116090181017,0.9400005340576207,0.8948169918179687,1.3964991569519043,-1.4790185239263423,4.272016837830151,-0.04125968348721898,2.8342579973910276,-1.7812914574808971,10.884334322905016,-51.78019857514694,1.437758840439124,1,-0.28999996185302734,-0.8799991607666016,-3.034998893737793,-4.439998626708984,6.420000076293945,0,0.11125738163717913,1.090911192671144,30.770000457763672,2.6111028694951894,31.43000030517578,-1.3124936670381782,31.59000015258789,0.11125738163717913
7409,2014-01-28,30.04999923706055,30.11000061035156,29.020000457763672,29.51000022888184,6464100.0,-0.010862407268668384,2.3030219835795664,-0.8999977747613431,66.8154606473177,69.90967117050113,0.005717029104786775,-1.2861452273247345,-2.4439022453113743,-3.823080586870031,21.063862908301555,1.3599987030029297,1.0946020509706322,0.9564992904663114,-1.9047282213906627,3.8177268023232855,-0.4741144654621756,2.3871130463947985,-1.2592140417483542,38.57673220468797,-25.723334905212766,1.4306137559284873,1,0.03999996185302379,-0.5499992370605504,-2.682498931884769,-4.109998703002933,6.95000076293945,1,0.16539105979655533,-1.043479252402318,30.3799991607666,1.090911192671144,30.770000457763672,2.6111028694951894,31.43000030517578,0.16539105979655533
7410,2014-01-29,30.13999938964844,30.28000068664551,29.61000061035156,29.95000076293945,4445500.0,0.0029950134733078837,1.8510567495617039,0.35184995496530996,66.6167558237645,70.45250941270305,0.11954438820002267,-1.2994267737697918,-2.454937647192075,-3.8852660761973574,20.227793368732367,0.6700000762939524,1.2834110304954258,0.9554994583129925,-1.9178883149847756,3.8288872316107607,-0.4811944283358933,2.3921933449618784,-1.168661351831343,42.26411672111621,-21.264180135065608,1.4366938866488845,1,-0.050000190734866834,-0.639999389648441,-2.752499103546146,-4.199998855590824,6.510002136230465,2,0.15958863539137957,2.3030219835795664,30.04999923706055,-1.043479252402318,30.3799991607666,1.090911192671144,30.770000457763672,0.15958863539137957
7411,2014-01-30,30.559999465942386,30.690000534057614,30.149999618530273,30.63999938964844,1864900.0,0.013934972952859281,4.999936422494156,-0.42105527335513515,70.57970669960213,71.91522566804629,-0.08173882195888638,-1.646316881944653,-2.7849511638192403,-4.271693062536794,19.136995227713438,0.5500011444091726,1.4215561144301105,1.2754995346069364,-1.6451959591043028,4.196195028318176,-0.18484821224868497,2.735847281462558,-1.5399990081787145,66.09438019762757,1.075721854337658,1.46034774685562,1,-0.149999618530277,-1.0599994659423864,-3.1724991798400914,-4.619998931884769,5.940000534057614,3,0.1603403044555376,1.8510567495617039,30.13999938964844,2.3030219835795664,30.04999923706055,-1.043479252402318,30.3799991607666,0.1603403044555376
7412,2014-01-31,30.25,30.68000030517578,30.20000076293945,30.209999084472656,1936700.0,-0.010143961759157327,-15.000635808746951,-0.5000119209403238,67.40947001212416,71.57996374515882,0.5406461187442524,-1.171940985402209,-2.36736926620636,-3.933893435235401,20.056236780352357,0.4799995422363317,1.5122793237503984,0.8230000495910659,-1.9865482991312575,3.6325483983133893,-0.5817741247700958,2.2277742239522276,-1.063199615478517,57.476630516160775,-8.283154524544805,1.404774174361162,1,0.10500049591064453,-0.75,-2.862499713897705,-4.309999465942383,5.979999542236328,4,0.19669424009717207,4.999936422494156,30.559999465942386,1.8510567495617039,30.13999938964844,2.3030219835795664,30.04999923706055,0.19669424009717207
7413,2014-02-03,29.56999969482422,30.290000915527344,29.290000915527344,30.149999618530273,4866300.0,-0.022479348931430776,1.3255745870934974,-14.49966622162884,57.880049851761534,70.07925531764855,1.1959125254980947,-0.3649480474305591,-1.57870014171273,-3.235193737575166,20.65595636979587,1.0,1.585491314080958,0.050499725341797586,-2.641785229449013,2.742784680132612,-1.2956427520536096,1.3966422027372047,2.2299995422363317,32.93408454693626,-32.47636873994256,1.346142477395407,2,0.7850008010864258,-0.06999969482421875,-2.182499408721924,-3.6299991607666016,7.75,0,0.24281367532217235,-15.000635808746951,30.25,4.999936422494156,30.559999465942386,1.8510567495617039,30.13999938964844,0.24281367532217235
7414,2014-02-04,29.709999084472656,29.84000015258789,29.34000015258789,29.76000022888184,2782000.0,0.0047345076460363344,3.7618822717323184,0.08620888101103258,55.783301735017055,68.28576149435503,0.9154652501321863,-0.35956430144789664,-1.6238942232645464,-3.343514443650534,21.01059614626453,0.5,1.7327830884651405,0.08649911880493022,-2.454932240925892,2.627930478535756,-1.184216561060481,1.3572147986703413,2.0398001861572297,29.999877384697417,-31.696158867511418,1.2707156798654122,2,0.6350011825561523,-0.20999908447265625,-2.3224987983703613,-3.769998550415039,7.120002746582031,1,0.2386402009784423,1.3255745870934974,29.56999969482422,-15.000635808746951,30.25,4.999936422494156,30.559999465942386,0.2386402009784423
7415,2014-02-05,29.86000061035156,30.13999938964844,29.25,29.53000068664551,2347900.0,0.005048856630806675,1.00000428618882,-6.599847415601143,55.52282694310765,65.11110333924354,0.552340687121994,-0.36526244390230644,-1.7044068468229128,-3.4577693345058833,21.387272937082155,0.889999389648441,1.6240607797765954,0.1330006599426241,-2.2581944736696578,2.524195793554906,-1.062596906863515,1.3285982267487633,1.840602693176276,42.36113778601926,-15.103821065920386,1.1955975668061407,2,0.32499980926514027,-0.36000061035155895,-2.4250001907348597,-3.9200000762939418,6.819999694824222,2,0.23911584875096148,3.7618822717323184,29.709999084472656,1.3255745870934974,29.56999969482422,-15.000635808746951,30.25,0.23911584875096148
7416,2014-02-06,30.26000022888184,30.729999542236328,30.0,30.11000061035156,2566500.0,0.013395834238248971,-2.9459345213854538,0.4545444036644535,62.23880002163562,63.75985870731595,-0.03472894148061201,-0.6123627425063134,-2.0269025638345575,-3.8172577169117865,21.924859422637002,0.8699989318847692,1.4509331568673716,0.416000270843508,-1.8273373745973664,2.6593379162843824,-0.7056685518769292,1.5376690935639452,1.3425789425048826,68.24327981586372,11.15111025622133,1.121668822720438,2,-0.17000007629394887,-0.7600002288818395,-2.6774997711181676,-4.319999694824222,6.620000839233388,3,0.2111699024674194,1.00000428618882,29.86000061035156,3.7618822717323184,29.709999084472656,1.3255745870934974,29.56999969482422,0.2111699024674194
7417,2014-02-07,30.46999931335449,30.690000534057614,30.35000038146973,30.40999984741211,1615000.0,0.006939824285665974,-2.777813099363222,0.3999974568619794,49.39998626708978,61.36070644460223,-0.32604560979376984,-0.6385121259608901,-2.1621295104407317,-3.9857518228704514,22.951269928550357,0.43000030517577414,1.2327732702998269,0.48849935531615785,-1.5328107703012996,2.509809480933619,-0.5221557074925727,1.4991544181248884,1.0384766911767649,82.43241153379206,25.288880529800068,1.01065506280873,2,-0.5949993133544886,-0.9699993133544886,-2.7349996566772425,-4.514999389648434,7.020002365112308,4,0.19789960034566412,-2.9459345213854538,30.26000022888184,1.00000428618882,29.86000061035156,3.7618822717323184,29.709999084472656,0.19789960034566412
7418,2014-02-10,30.70000076293945,31.059999465942386,30.5,30.56999969482422,2131500.0,0.00754845601470544,-3.148137159326945,2.1667037543313783,44.27314727873194,58.85600495920381,-0.5653319260658591,-0.6705549158685074,-2.3054074520287564,-4.178397338420584,24.41041497127087,0.5900001525878977,0.952985913823106,0.5710007667541461,-1.1766939905574993,2.3186955240657916,-0.30284661190167483,1.444848145409967,0.7181362014105552,80.11056302629893,25.158813575067285,0.8738473786558221,2,-0.5450010299682582,-1.1250009536743093,-3.0250010490417445,-4.745000839233395,6.989997863769528,0,0.180130248920795,-2.777813099363222,30.46999931335449,-2.9459345213854538,30.26000022888184,1.00000428618882,29.86000061035156,0.180130248920795
7419,2014-02-11,31.09000015258789,31.59000015258789,30.65999984741211,30.809999465942386,3382000.0,0.012703562865028939,-2.2068980258939055,2.153833739252944,44.51754551074682,56.40053714664629,-0.8854025999133235,-0.8978783502649001,-2.6065544200069652,-4.529830767610214,24.181955249845537,0.9300003051757812,0.7793134834626017,0.8285001754760728,-0.7759838570906581,2.4329842080428037,0.026258159192707353,1.6307421917594382,-1.8400001525878906,78.63248002582256,27.420789213358788,0.8022420162833649,2,-0.6700000762939453,-1.5150003433227504,-3.395000457763672,-5.135000228881836,8.180000305175781,1,0.20038596049082846,-3.148137159326945,30.70000076293945,-2.777813099363222,30.46999931335449,-2.9459345213854538,30.26000022888184,0.20038596049082846
7420,2014-02-12,32.11999893188477,32.139999389648445,31.29999923706055,31.309999465942386,3845700.0,0.03312958424707979,-1.0240969392796568,2.892848141361484,56.35357815773322,54.81985619754975,-1.7936202996958812,-1.7664142095831252,-3.533255384192252,-5.512647243016197,24.098380635659765,1.049999237060554,0.673509104127028,1.698499011993416,0.020740510563172165,3.3762575134236563,0.8596197612782959,2.537378262708536,-2.8231989288330155,99.06539890336336,50.48142030572706,0.8388792507151209,2,-1.4249992370605504,-2.3499994277954137,-4.424999237060554,-6.164999008178718,5.430000305175774,2,0.14663770410323407,-2.2068980258939055,31.09000015258789,-3.148137159326945,30.70000076293945,-2.777813099363222,30.46999931335449,0.14663770410323407
7421,2014-02-13,32.110000610351555,32.189998626708984,31.75,31.989999771118164,2927600.0,-0.00031128025733817566,2.142882444703302,0.14814928191807814,64.01674157733768,54.44288637146236,-1.721685974364501,-1.6022898876847549,-3.4369660301081204,-5.454407083163783,23.873722635645763,0.4399986267089844,0.6242195896493854,1.5385006904601966,-0.1814536351933853,3.2584550161137784,0.6785235276334056,2.3984778532869875,-2.6994726318359312,95.65227757339373,43.19528438868288,0.8599771628267904,2,-1.3900012969970632,-2.3150014877319265,-4.382500648498528,-6.155000686645501,5.270000457763672,3,0.14232325157137993,-1.0240969392796568,32.11999893188477,-2.2068980258939055,31.09000015258789,-3.148137159326945,30.70000076293945,0.14232325157137993
7422,2014-02-14,32.0,32.200000762939446,31.82999992370605,32.09999847412109,1813300.0,-0.003425743016525984,1.4666471695235153,-0.8333147897957464,68.0000169542172,55.5673271606241,-1.4945056141631596,-1.2923439293802588,-3.2530686258889077,-5.300625659469475,24.644136911062688,0.3700008392333949,0.571981846937593,1.259500122070314,-0.31079638307310375,2.829796627213735,0.4743518694986051,2.0446483746420228,-2.422703782592773,88.23525451873164,29.258866403702896,0.7851482525717102,2,-1.274999618530277,-2.1999998092651403,-4.272500038146973,-5.970000267028809,5.720001220703132,4,0.15250003337860085,2.142882444703302,32.110000610351555,-1.0240969392796568,32.11999893188477,-2.2068980258939055,31.09000015258789,0.15250003337860085
7423,2014-02-18,31.79999923706055,32.150001525878906,31.56999969482422,32.139999389648445,2682300.0,-0.006250023841857799,2.222192788191665,3.4000534065769155,70.02288818918801,57.14950343330976,-1.0559589452505733,-1.0459458622363584,-2.9815833750712777,-5.057083580977402,22.986291116448516,0.5800018310546875,0.4458681047223365,0.9959994316101124,-0.639802767111501,2.631801630331722,0.1780983322493057,1.813900530970919,-2.012886656010746,74.0258903844921,11.953998036351493,0.817901099360805,2,-1.0749988555908274,-1.9999990463256907,-3.9174995422363317,-5.60999965667725,4.9400024414062464,1,0.17893089867671974,1.4666471695235153,32.0,2.142882444703302,32.110000610351555,-1.0240969392796568,32.11999893188477,0.17893089867671974
7424,2014-02-19,31.31999969482422,31.79999923706055,31.270000457763672,31.68000030517578,2467800.0,-0.015094325589697699,-1.3043471049707418,1.058824849375613,62.39496555952244,57.913074390689175,-0.3615886768629544,-0.5882292341232791,-2.450966860018223,-4.524714840787354,21.08406604625222,0.5299987792968786,0.35156272201921723,0.5109998703002923,-1.1307567146332005,2.152756455233785,-0.3098784221664559,1.3318781627670404,-1.3398560592232442,5.376260285322896,-56.75564268410403,0.8208782924667467,2,-0.21999931335449574,-1.1499996185302734,-3.4024996757507324,-4.989999771118164,5.590000152587891,2,0.2033843867801004,2.222192788191665,31.79999923706055,1.4666471695235153,32.0,2.142882444703302,32.110000610351555,0.2033843867801004
7425,2014-02-20,33.31999969482422,33.400001525878906,31.899999618530273,32.0,8257400.0,0.06385696103089389,1.0270250068303546,-3.6666596024244478,71.76656934372438,58.97171542647683,-2.0329611365967963,-2.584484505178427,-4.355111463717176,-6.458268037169098,19.30956087365176,2.0800018310546875,0.4505497848852613,2.424499893188475,0.4590886644777825,4.389911121899168,1.4417942788331288,3.4072055075438215,-3.162267489036168,96.24404737385984,33.18352846783415,0.9827056143553459,2,-1.4449987411499023,-2.429999351501465,-5.114999771118164,-6.579999923706055,3.6199989318847585,3,0.1785714531042959,-1.3043471049707418,31.31999969482422,2.222192788191665,31.79999923706055,1.4666471695235153,32.0,0.1785714531042959
7426,2014-02-21,32.720001220703125,33.439998626708984,32.689998626708984,33.439998626708984,3552600.0,-0.01800715725139379,1.0833408391304578,-0.5454527064127388,68.6274679030203,61.10810227491355,-1.170394102458907,-1.9846407401700326,-3.6942345738229747,-5.790805028173562,17.942769128786857,0.75,0.5637531257001065,1.760001373291015,-0.35801188083064517,3.878014627412675,0.7009947462301866,2.8190080003518467,-2.238042082905988,66.82036803949006,2.927386846068778,1.0590066270608303,2,-0.7500019073486328,-1.810002326965332,-4.51500129699707,-5.980001449584961,4.799999237060547,4,0.14761607078734795,1.0270250068303546,33.31999969482422,-1.3043471049707418,31.31999969482422,2.222192788191665,31.79999923706055,0.14761607078734795
7427,2014-02-24,34.400001525878906,34.450000762939446,33.299999237060554,33.700000762939446,7784300.0,0.051344750687624785,1.8750065565171936,-0.9722267845695038,81.65139953943633,65.26124141499182,-2.4968707415943214,-3.5613383864890125,-5.286454309619444,-7.394004460912715,17.296785211580048,1.729999542236321,0.7297115239536147,3.2585016250610366,0.6448906090596154,5.872112641062454,1.9516961170603295,4.565307133061747,-3.563077649412346,98.42769709867132,29.353799929548487,1.306805508000709,2,-1.845001220703125,-2.9850015640258825,-6.112501621246338,-7.310002326965332,3.2099990844726562,0,0.086627889827112,1.0833408391304578,32.720001220703125,1.0270250068303546,33.31999969482422,-1.3043471049707418,31.31999969482422,0.086627889827112
7428,2014-02-25,33.759998321533196,34.59999847412109,33.580001831054695,34.490001678466804,4151100.0,-0.018604743487125708,1.1473682519796358,-1.042860801848501,74.90774111299984,68.63792981524216,-1.539002137527902,-2.798617250607027,-4.552369587488432,-6.691638610032342,17.302517584507214,1.019996643066392,0.8164904337543355,2.4494984626769956,-0.38459855177995195,5.283595477133943,1.03244995544852,3.8665469699054675,-2.417243680960432,74.77475516616849,0.7269344565387712,1.4170485072284729,2,-0.8249988555908132,-1.9499988555908168,-5.472498416900628,-6.669999122619622,3.8200035095214915,1,0.11729866990674931,1.8750065565171936,34.400001525878906,1.0833408391304578,32.720001220703125,1.0270250068303546,33.31999969482422,0.11729866990674931
7429,2014-02-26,35.02000045776367,35.049999237060554,33.700000762939446,33.700000762939446,4803600.0,0.037322340014063426,-1.0454527064127384,-1.8082104449065932,77.92207202427856,71.0344291337472,-2.439441621191868,-3.865367740241787,-5.6971957631681995,-7.875410302896917,18.914512729079608,1.349998474121108,1.045653441877711,3.461000537872316,0.24626504956425066,6.6757360261803775,1.8536327937182833,5.0683682820263485,-3.1560868038231753,99.0476576847689,20.124539849711255,1.607367744154031,2,-1.8600006103515625,-2.9850006103515625,-5.470000743865967,-6.680001258850098,2.6499977111816406,2,0.04911482576299653,1.1473682519796358,33.759998321533196,1.8750065565171936,34.400001525878906,1.0833408391304578,32.720001220703125,0.04911482576299653
7430,2014-02-27,34.950000762939446,35.130001068115234,34.5,34.880001068115234,3526300.0,-0.0019988490550892912,1.9302354464966909,0.05303008409674895,76.31874079907814,72.4013179361628,-2.1521068761506257,-3.601172351081864,-5.497241288827123,-7.72450216553603,20.468436991452045,0.6300010681152344,1.3119530386842868,3.150500774383538,-0.32626447316484075,6.627266021931916,1.412118150609352,4.888883398157727,-2.512591704037341,92.62294569377363,11.83877984737724,1.7383826237741893,2,-1.749999999999993,-2.874999999999993,-5.400001049041741,-6.610001564025872,0.9500007629394602,3,0.0560800870296696,-1.0454527064127384,35.02000045776367,1.1473682519796358,33.759998321533196,1.8750065565171936,34.400001525878906,0.0560800870296696
7431,2014-02-28,35.459999084472656,35.97999954223633,34.830001831054695,34.84000015258789,5197200.0,0.01459222633477042,-2.593767695251323,8.85716621253496,77.0901152754999,73.41132886074976,-2.3880651496840457,-3.9265701434143843,-5.879962504435124,-8.161301366800462,21.882291675353866,1.1499977111816335,1.5885907629614877,3.415499114990233,-0.3703443510297646,7.2013425810102305,1.5225773819802342,5.308420848000232,-2.484071623727928,80.59700005408892,0.020445238628795437,1.8929217330099983,2,-1.8349990844726562,-2.9599990844726562,-5.909999370574951,-7.119999885559082,0.26000213623046875,4,0.04173715680901946,1.9302354464966909,34.950000762939446,-1.0454527064127384,35.02000045776367,1.1473682519796358,33.759998321533196,0.04173715680901946
7432,2014-03-03,36.20000076293945,36.29999923706055,34.860000610351555,35.310001373291016,5168800.0,0.02086863219324875,1.6422081921774077,1.4354853595358368,78.29217751683636,74.33013878604402,-2.7598737640572963,-4.4248200518084815,-6.505320068846647,-8.817469241723366,23.425674909670228,1.4399986267089915,1.7568463556054148,3.8580007553100586,-0.25507805844419096,7.971079569064308,1.8014613484329374,5.914540162187183,-2.623258885896405,96.32358200414848,15.040023861586661,2.0565394068771243,3,-2.4150009155273438,-3.5400009155273438,-6.650001049041748,-7.860001564025879,-0.18000030517578125,0,0.03646407919901473,-2.593767695251323,35.459999084472656,1.9302354464966909,34.950000762939446,-1.0454527064127384,35.02000045776367,0.03646407919901473
7433,2014-03-04,36.75,36.97999954223633,36.08000183105469,36.61999893188477,5712700.0,0.015193348769860338,2.0508389099020463,0.14606871603201835,78.6437208275111,76.13555603804276,-2.831652695048561,-4.647617224979385,-6.9177357368821255,-9.272879155494842,26.21539766078711,0.8999977111816406,1.9205821932944858,4.048999977111819,-0.2923941789814677,8.390394133205103,1.8783028990651758,6.219697055158463,-2.6286066509534507,92.98781622456481,10.899276397849292,2.170697078046642,3,-2.310000419616699,-3.75,-7.015000343322754,-8.410000801086426,0.1399993896484375,1,0.02340137715242352,1.6422081921774077,36.20000076293945,-2.593767695251323,35.459999084472656,1.9302354464966909,34.950000762939446,0.02340137715242352
7434,2014-03-05,36.79999923706055,36.97000122070313,36.540000915527344,36.83000183105469,2752500.0,0.0013605234574298741,1.7741832277117258,-0.23078728835941284,76.29213203822226,76.63839633743143,-2.26025669187581,-4.362905372529468,-6.810614773714917,-9.224323620148944,29.155880495860963,0.43000030517578836,2.100983414361039,3.7444992065429688,-0.7245497473683216,8.213548160454259,1.50997472958732,5.979023683498614,-2.106884649376042,92.74192183868443,12.27205099191086,2.234524476955646,3,-1.9650001525878906,-3.799999237060547,-7.00499963760376,-8.460000038146973,-1.2900009155273438,2,0.02119572310231499,2.0508389099020463,36.75,1.6422081921774077,36.20000076293945,-2.593767695251323,35.459999084472656,0.02119572310231499
7435,2014-03-06,37.0,37.31999969482422,36.83000183105469,37.02999877929688,3119100.0,0.005434803453420622,-1.6486720554272518,0.9998728544185458,76.89767467235161,77.55730820069046,-2.1046832362520647,-4.216764447564941,-6.855024213918185,-9.32967357160198,31.990509833346653,0.5200004577636719,2.3219470716190216,3.5874999999999986,-0.946994157941397,8.121994157941398,1.3202529210293008,5.854747078970696,-1.8495084214051332,87.14859560803872,8.243973142296184,2.267247078970699,3,-1.6900005340576172,-3.7150001525878906,-7.205000400543213,-8.61500072479248,-2.0999984741210938,3,0.01810805862014364,1.7741832277117258,36.79999923706055,2.0508389099020463,36.75,1.6422081921774077,36.20000076293945,0.01810805862014364
7436,2014-03-07,36.650001525878906,37.2400016784668,36.40999984741211,37.22000122070313,2843300.0,-0.009459418219489035,1.7213147559846913,19.00076297049421,74.91961743459403,76.80933241126353,-1.2723946530890373,-3.545265072193345,-6.355773922933658,-8.885619570889308,34.152376591412306,0.8300018310546875,2.6415641359092916,2.91800146102905,-1.5815735485938873,7.417576470651987,0.6682139562175848,5.1677889658405185,-1.0656083240381662,72.7642919392006,-4.755173018021225,2.2497875048114686,3,-1.2000007629394531,-3.365001678466797,-6.855001926422119,-8.225002288818356,-1.3199996948242188,4,-0.020463846351286508,-1.6486720554272518,37.0,1.7741832277117258,36.79999923706055,2.0508389099020463,36.75,-0.020463846351286508
7437,2014-03-10,36.5,36.95000076293945,36.11999893188477,36.43000030517578,1872000.0,-0.00409281090405933,-1.4057938965059997,-0.12280654789789838,75.32327289424032,76.85550260917914,-0.8863957740815707,-3.078167506380723,-6.0622786823893335,-8.644034641050766,36.27079425418156,0.8300018310546804,2.7395790179919146,2.4664999008178725,-1.9194216393520094,6.852421440987758,0.273539130732928,4.659460670902817,-0.5684854995625628,33.870878427849796,-42.269167133461316,2.1929607700849427,3,-0.9899997711181641,-3.2150001525878906,-6.545000076293945,-8.07500076293945,-0.7400016784667969,0,-0.0213698295697774,1.7213147559846913,36.650001525878906,-1.6486720554272518,37.0,1.7741832277117258,36.79999923706055,-0.0213698295697774
7438,2014-03-11,36.22999954223633,36.77000045776367,36.02999877929688,36.650001525878906,2538500.0,-0.007397272815443112,1.2424298471230604,-6.000054495912806,77.06724337128253,76.76052164773515,-0.25611257632949247,-2.500851225675511,-5.643805346862173,-8.277342893181576,38.09658264288745,0.7400016784667898,2.917190406667551,1.919999504089354,-2.27412695278381,6.114125960962518,-0.17706372434722795,4.017062732525936,1.0900001525878906,15.503924108277717,-66.71268626507657,2.097063228436581,3,-0.31999969482421875,-2.9449996948242188,-6.302499294281006,-7.805000305175778,-0.4199981689453125,1,-0.005796276211040063,-1.4057938965059997,36.5,1.7213147559846913,36.650001525878906,-1.6486720554272518,37.0,-0.005796276211040063
7439,2014-03-12,37.31999969482422,37.47999954223633,36.04999923706055,36.22000122070313,4157900.0,0.03008556904112525,1.0140875339830864,-2.619031616424902,74.50979292186972,76.55952743915643,-1.1013684456171262,-3.267722249642908,-6.567348890935293,-9.268760661879057,39.68798631875388,1.4300003051757812,2.8681803756036786,2.6984996795654297,-1.4132770769319052,6.810276436062765,0.6426113013167623,4.754388057814097,-1.2900009155273366,88.96553357063364,8.171210921650086,2.0558883782486683,3,-1.164999008178711,-3.9549999237060547,-7.3924994468688965,-8.895000457763668,-1.2399978637695312,2,-0.011521980404394672,1.2424298471230604,36.22999954223633,-1.4057938965059997,36.5,1.7213147559846913,36.650001525878906,-0.011521980404394672
7440,2014-03-13,36.83000183105469,37.68999862670898,36.52000045776367,37.43000030517578,3270400.0,-0.013129632041167683,1.0892915531335288,-0.5454539149252007,75.52794442390976,76.38595290009086,-0.35385980797880734,-2.5368353335715597,-5.928308062741625,-8.67260827987829,40.954514010654435,1.1699981689453054,2.9185529021272814,1.9730016708374052,-2.0745480671563854,6.020551408831199,-0.05077319815949011,3.9967765398343005,-0.8000030517578054,48.19295935508629,-32.9492276843456,2.023774868996897,3,-0.5550022125244212,-3.3600025177001953,-6.907501697540283,-8.405002593994137,0.18999862670898438,3,-0.035840441050656424,1.0140875339830864,37.31999969482422,1.2424298471230604,36.22999954223633,-1.4057938965059997,36.5,-0.035840441050656424
7441,2014-03-14,36.68000030517578,37.04999923706055,36.599998474121094,36.599998474121094,2514200.0,-0.004072807994063843,-10.249761586877742,-0.1333367241839706,67.48464175803593,75.18511559355747,-0.014082797552575244,-2.1364429040521316,-5.635670753900776,-8.421356268406527,42.24967749323579,0.4500007629394531,2.814476981454142,1.5945001602172866,-2.313675018432214,5.502675338866787,-0.35958742910746366,3.548587749542037,-0.6300010681152344,39.156722025742226,-38.154910083764676,1.9540875893247498,3,0.17999839782714844,-2.835000991821289,-6.837500095367432,-8.225000381469727,1.279998779296875,4,-0.04852777438624245,1.0892915531335288,36.83000183105469,1.0140875339830864,37.31999969482422,1.2424298471230604,36.22999954223633,-0.04852777438624245
7442,2014-03-17,36.88000106811523,37.08000183105469,36.68000030517578,36.81999969482422,1963400.0,0.005452583458981808,-1.3529490962537445,0.7499999999999112,75.65790959672131,74.85335879013638,-0.12011281409306207,-2.057594864124944,-5.6503748831262115,-8.528773302150135,43.612594856852574,0.40000152587890625,2.75661970034259,1.5505008697509695,-2.1504210559529042,5.251422795454843,-0.29996009310097094,3.40096183260291,-0.7644018554687406,51.20496186451348,-25.3358725385105,1.8504609628519368,3,-0.020002365112297582,-2.860001564025872,-7.085000991821282,-8.145001411437981,4.619998931884773,0,-0.04202817766186562,-10.249761586877742,36.68000030517578,1.0892915531335288,36.83000183105469,1.0140875339830864,37.31999969482422,-0.04202817766186562
7443,2014-03-18,37.4900016784668,37.59000015258789,36.88000106811523,37.20000076293945,1713800.0,0.016540146222472574,1.8979680809653852,4.833237968085003,72.74402469507007,74.45912464089724,-0.6862743517835668,-2.3394002904540656,-6.07448630910509,-9.03691296832066,45.54602625126071,0.7099990844726634,2.664367580043816,1.8760013580322266,-1.546878099114977,5.29888081517943,0.16456162945862474,3.5874410866058284,-1.311426489257812,87.80505959303716,13.528268390117205,1.7114397285736016,3,-0.6300029754638672,-3.3950023651123047,-7.802501678466797,-8.480002403259277,4.6699981689453125,1,-0.046145726313137514,-1.3529490962537445,36.88000106811523,-10.249761586877742,36.68000030517578,1.0892915531335288,36.83000183105469,-0.046145726313137514
7444,2014-03-19,37.68999862670898,38.13999938964844,37.310001373291016,37.41999816894531,2169600.0,0.005334674294161346,-2.3877881493822453,0.9310331219909781,74.64027937867061,74.20830294159936,-0.8345055696362422,-2.1478241772986095,-6.079536040848829,-9.10953986494458,48.125678815095895,0.8299980163574219,2.4927978443393144,1.75749835968017,-1.125992807256715,4.640989526617055,0.31575277621173115,3.199243943148609,-1.4509664999999927,72.22215681241758,0.25504131077933323,1.4417455834684418,3,-0.604999542236321,-3.289999008178704,-7.824998855590813,-8.679999351501458,3.770000457763679,2,-0.04988053387950253,1.8979680809653852,37.4900016784668,-1.3529490962537445,36.88000106811523,-10.249761586877742,36.68000030517578,-0.04988053387950253
7445,2014-03-20,39.27000045776367,39.34000015258789,37.599998474121094,37.68999862670898,4667500.0,0.041920984044160337,1.023256329731552,5.851848712188824,78.73303740186361,74.63201627129598,-2.300575367775167,-3.4353432480397075,-7.447369630734634,-10.549615178503352,49.709986863585385,1.7400016784667969,2.307432531730001,3.0400001525878935,0.06510169165807156,6.014898613517715,1.5525509221229825,4.527449383052804,-2.9169102952783206,97.44526817723018,25.47220503276914,1.4874492304649125,3,-1.585000991821289,-3.9650001525878906,-9.27250051498413,-10.220001220703121,2.1100006103515554,3,-0.0812324570797992,-2.3877881493822453,37.68999862670898,1.8979680809653852,37.4900016784668,-1.3529490962537445,36.88000106811523,-0.0812324570797992
7446,2014-03-21,37.54999923706055,39.33000183105469,37.47999954223633,39.22000122070313,5640400.0,-0.043799368491300394,-1.0441998731245297,-1.0569620558780068,58.869897278882924,72.80386342514517,-0.49113156021374493,-1.4070791217198106,-5.535003186490776,-8.700663698524185,51.28042413009592,1.8500022888183594,2.1350049350891283,1.0784990310668974,-1.4468861346071407,3.6038841967409354,-0.18419355177012164,2.3411916139039164,-0.957956275366989,32.70672863876966,-34.69134479173671,1.2626925828370175,3,0.13500022888183594,-2.2449989318847656,-7.317499637603756,-8.329999923706048,3.4799995422363352,4,-0.014114481759397335,1.023256329731552,39.27000045776367,-2.3877881493822453,37.68999862670898,1.8979680809653852,37.4900016784668,-0.014114481759397335
7447,2014-03-24,37.38000106811523,38.15999984741211,37.040000915527344,37.84000015258789,3035000.0,-0.004527248266293915,1.036364519104724,0.2754482263963063,54.356854135569975,70.28048684339932,-0.20470479186764123,-1.0565497845033818,-5.164201424570685,-8.407462175975681,52.03301119753624,1.1199989318847656,1.9247178427022646,0.7595008850097571,-1.5972902335041397,3.116292003523654,-0.4188946742471913,1.9378964442667055,-0.5681215311501262,20.325210816376472,-42.02511510831398,1.1783955592569488,3,0.3149986267089915,-2.075000762939446,-7.122501850128167,-8.070001602172844,3.6699981689453196,0,0.015516265376786187,-1.0441998731245297,37.54999923706055,1.023256329731552,39.27000045776367,-2.3877881493822453,37.68999862670898,0.015516265376786187
7448,2014-03-25,37.72000122070313,38.2599983215332,37.58000183105469,37.810001373291016,1975800.0,0.009095776962882995,-2.675667316198076,0.19565289502925526,56.11703409334749,68.23684697356352,-0.34768390577499275,-1.1432817257070766,-5.29627417738191,-8.626938964307925,52.75701191143043,0.8799972534179759,1.758975152320204,0.9015008926391701,-1.0787200557455208,2.881721841023861,-0.08860958155317888,1.891611366831519,-0.705872034488209,29.565240466985752,-27.745240318031197,0.990110474192346,3,0.20999908447264914,-2.415000915527351,-7.457500934600841,-8.405000686645518,3.529998779296868,1,0.10021205347210227,1.036364519104724,37.38000106811523,-1.0441998731245297,37.54999923706055,1.023256329731552,39.27000045776367,0.10021205347210227
7449,2014-03-26,36.7400016784668,38.20000076293945,36.66999816894531,37.88000106811523,3192900.0,-0.025980899006398994,-1.3906170837977505,12.666638409698713,48.43374490703398,65.22638036057732,0.6050145930096136,-0.029320313009648657,-4.137692085890151,-7.5288153839588645,52.77268982555832,1.5300025939941406,1.5748830540715417,-0.1644987106323228,-1.9562750309980075,1.6272776097333619,-1.0603868708151651,0.7313894495505195,2.5999984741210938,2.6218523413222847,-48.811090064420696,0.8958881601828433,3,1.2299976348876953,-1.4350013732910156,-6.4775013923645055,-7.115001678466797,4.689998626708984,2,0.14752307896931738,-2.675667316198076,37.72000122070313,1.036364519104724,37.38000106811523,-1.0441998731245297,37.54999923706055,0.14752307896931738
7450,2014-03-27,36.90999984741211,37.43999862670898,36.540000915527344,37.41999816894531,2440100.0,0.004627059367962705,2.272723489551242,0.44736718823199007,51.60097509688251,63.46152850933805,0.5001540478977802,-0.0473806433844004,-4.138924514066886,-7.599578396607832,52.67978065951494,0.8999977111816335,1.3999842061463923,-0.09250049591064169,-1.630618139100548,1.4456171472792647,-0.8615593175055949,0.6765583256843115,2.3766002655029297,13.26160611007654,-34.00770835721211,0.7690588215949538,3,1.0300006866455078,-1.2899999618530273,-6.274999618530273,-7.214999198913581,5.060001373291023,3,0.12327280563182019,-1.3906170837977505,36.7400016784668,-2.675667316198076,37.72000122070313,1.036364519104724,37.38000106811523,0.12327280563182019
7451,2014-03-28,36.93999862670898,37.2400016784668,36.77999877929688,37.13999938964844,1812800.0,0.0008127547933050039,1.2999837877530425,0.3921596493459034,52.74999272822981,60.916204412839,0.5709567343723734,0.041301008580028054,-4.0024546024020395,-7.5318745397649,52.13704561423286,0.46000289916991477,1.1956005530506744,-0.13650169372559162,-1.4939493256833885,1.2209459382322052,-0.81522550970449,0.5422221222533068,2.236737518310555,23.255715955438532,-24.64642263949837,0.6787238159788993,3,1.00000190734864,-0.9249992370605398,-5.557497978210442,-6.639997482299798,4.4300003051757955,4,0.12019498122547212,2.272723489551242,36.90999984741211,-1.3906170837977505,36.7400016784668,-2.675667316198076,37.72000122070313,0.12019498122547212
7452,2014-03-31,37.52000045776367,37.97999954223633,37.29999923706055,37.31999969482422,2785000.0,0.01570118713094182,-4.666629579591512,-0.9999999999999645,57.76174064090602,59.251506184598554,0.10201379549529577,-0.4582331547567051,-4.390019272792557,-8.007254414508914,51.592147432641596,1.0400009155273509,1.029284405485022,0.37750015258789205,-0.927871364359028,1.682871669534812,-0.27518560588556795,1.030185911061352,1.5512662780761701,56.97680350065537,4.77093422456975,0.6526857584734617,3,0.4200000762939453,-1.2000007629394531,-6.080001354217529,-7.200000762939453,3.529998779296875,0,0.09355006073319272,1.2999837877530425,36.93999862670898,2.272723489551242,36.90999984741211,-1.3906170837977505,36.7400016784668,0.09355006073319272
7453,2014-04-01,37.61000061035156,37.83000183105469,36.93999862670898,37.52000045776367,3787200.0,0.0023987247198784534,2.3584862203732895,0.4499990463293216,51.98359105596699,56.734096370964814,0.03444815736865081,-0.506467595229239,-4.3441432420779975,-7.991047121525412,50.53065473213282,0.8900032043457102,0.9903728767933302,0.4245002746582003,-0.883088529229866,1.7320890785462666,-0.22929412728583287,1.0782946766022334,1.3600154926757781,64.45781886620753,16.203603980637176,0.6537944019440335,4,0.3299999237060547,-1.1499996185302734,-5.625000476837158,-6.7849998474121165,3.8299980163574148,1,0.09146499789638862,-4.666629579591512,37.52000045776367,1.2999837877530425,36.93999862670898,2.272723489551242,36.90999984741211,0.09146499789638862
7454,2014-04-02,37.58000183105469,37.81999969482422,37.13000106811523,37.72999954223633,2694000.0,-0.0007976277269354792,3.1818349960119265,-1.6666384096977918,55.47445377421217,54.14980930122576,0.05275027834680657,-0.43746589412078407,-4.198059516646175,-7.859844957558643,49.41179764708643,0.6899986267089915,0.8861821041966564,0.35550136566162394,-0.9502023494782037,1.6612050808014516,-0.2973504919082899,1.0083532232315378,1.2928136644726536,72.22235467711471,22.97061232670039,0.6528518575699145,4,0.3549995422363281,-1.0600013732910156,-5.207502365112305,-6.680002212524421,3.7699966430664062,2,0.09765827541585081,2.3584862203732895,37.61000061035156,-4.666629579591512,37.52000045776367,1.2999837877530425,36.93999862670898,0.09765827541585081
7455,2014-04-03,37.66999816894531,38.29999923706055,37.43999862670898,37.58000183105469,2066600.0,0.0023947933343699823,-3.6486174402538962,-0.5999847409781033,57.290124025537686,53.974278939742945,-0.32192850886573865,-0.5003470713543408,-4.180459780836493,-7.8322376965308145,48.20299681654099,0.8600006103515696,0.7772698123764457,0.41199779510498047,-0.9037944039988233,1.7277899942087842,-0.24589830444692495,1.069893894656886,1.1095047433820255,58.552573790527816,7.692421086578776,0.6578960995519024,4,-0.2499980926513672,-0.7499980926513672,-5.072498321533203,-6.5449981689453125,5.05000305175782,3,0.09981423729747263,3.1818349960119265,37.58000183105469,2.3584862203732895,37.61000061035156,-4.666629579591512,37.52000045776367,0.09981423729747263
7456,2014-04-04,35.900001525878906,38.150001525878906,35.77000045776367,37.9900016784668,3838600.0,-0.046986905471250284,-1.0255308511311785,-23.22316887080366,44.138751123078514,52.83893416057723,1.3291796987345492,1.2760017878576875,-2.3160581192910286,-5.955332684677153,46.8678328661255,2.3800010681152344,0.5861764341914935,-1.3204988479614244,-2.7473165473963377,0.10631885147348896,-2.0339076976788846,-0.6070899982439641,2.7899213065764314,5.138384618168221,-43.79123470292308,0.7134088497174568,4,1.1349983215332031,1.1849994659423828,-3.262500762939453,-4.7350006103515625,6.619998931884766,4,0.16908076425703222,-3.6486174402538962,37.66999816894531,3.1818349960119265,37.58000183105469,2.3584862203732895,37.61000061035156,0.16908076425703222
7457,2014-04-07,35.720001220703125,36.47000122070313,35.09999847412109,35.599998474121094,3542900.0,-0.005013935864209507,-1.4464274766520608,-0.05741757790469098,38.83983011344535,50.91924482947701,1.3957210984259234,1.4699346833534293,-2.0205209649282807,-5.665191906906081,45.68071969983295,1.3700027465820455,0.18337030707208157,-1.4614992141723633,-3.0087921687988413,0.0857937404541147,-2.235145691485606,-0.6878527368591207,2.7947262692707113,19.375081211309322,-23.619324983346246,0.7736464773132404,4,0.9799976348876953,1.3799991607666016,-2.657501220703125,-4.130001068115234,6.1999969482421875,0,0.15817462256711612,-1.0255308511311785,35.900001525878906,-3.6486174402538962,37.66999816894531,3.1818349960119265,37.58000183105469,0.15817462256711612
7458,2014-04-08,36.02000045776367,36.38000106811523,35.47999954223633,35.779998779296875,2235900.0,0.008398634569101615,-1.1428603866467286,1.999968211583699,39.60149433685485,49.93788365501265,0.9266659564608091,1.2157271447427718,-2.186542384869213,-5.858734551151567,44.57229793441236,0.9000015258788991,0.04678668589792778,-1.1510000228881836,-2.7280440153786074,0.4260439696022402,-1.939522019133399,-0.36247802664296813,2.2215487109419456,28.750055134283432,-10.111541687519658,0.7885219962452124,4,0.6799983978271484,1.1999988555908203,-2.7975006103515625,-4.270000457763672,4.819999694824219,1,0.13964460620135055,-1.4464274766520608,35.720001220703125,-1.0255308511311785,35.900001525878906,-3.6486174402538962,37.66999816894531,0.13964460620135055
7459,2014-04-09,36.88999938964844,37.04999923706055,36.27999877929688,36.540000915527344,2312400.0,0.02415321823509986,1.2985151107973096,1.4583167766033538,33.74313600928876,47.95367931194668,0.08960466637604725,0.32871533444266277,-2.8990531921748044,-6.623322349625425,43.203262208778916,1.029998779296875,-0.0196654779706833,-0.2595010757446303,-1.8397134310202148,1.3207112795309541,-1.049607253382419,0.5306051018931583,1.1002257234904178,55.93751527368668,23.474852652602422,0.7901061776377919,4,-0.1900005340576172,0.3299999237060547,-3.169999599456787,-4.799999237060547,3.8600006103515625,2,0.12333963980322804,-1.1428603866467286,36.02000045776367,-1.4464274766520608,35.720001220703125,-1.0255308511311785,35.900001525878906,0.12333963980322804
7460,2014-04-10,35.5099983215332,36.97000122070313,35.439998626708984,36.81999969482422,2376300.0,-0.037408541364803316,-1.1103472951179891,-3.742877384196185,35.38678800849516,46.02443434308727,1.3970453541600136,1.6914775139624325,-1.3772540863124263,-5.145822652738403,41.355438859799285,1.5300025939941477,-0.17284064332852722,-1.5735019683837876,-3.3122162608246413,0.16521232405706598,-2.442859114604211,-0.7041448221633644,2.249008660484229,13.442604497586313,-18.204761752013802,0.8693571462204257,4,1.1900005340576172,1.710000991821289,-1.592498779296875,-3.4199981689453125,5.600002288818359,3,0.1644607273621448,1.2985151107973096,36.88999938964844,-1.1428603866467286,36.02000045776367,-1.4464274766520608,35.720001220703125,0.1644607273621448
7461,2014-04-11,34.900001525878906,35.7599983215332,34.299999237060554,35.0,2376300.0,-0.01717817021929835,-1.246147164806286,0.0763346330468916,33.28838288935569,43.305172370692794,1.8855196013023914,2.2780823032765696,-0.6431638299270475,-4.438649113509417,39.6900576888768,1.4599990844726491,-0.20428113815167137,-2.094498825073245,-4.08427743947977,-0.10472021066671999,-3.089388132276504,-1.099609517869986,2.646284775506821,21.818265047940137,-10.796085951659421,0.9948893072032619,4,1.3999977111816406,1.9199981689453125,-0.6025018692016602,-2.6400012969970703,5.629997253417976,4,0.2240687493674054,-1.1103472951179891,35.5099983215332,1.2985151107973096,36.88999938964844,-1.1428603866467286,36.02000045776367,0.2240687493674054
7462,2014-04-14,35.33000183105469,35.66999816894531,34.900001525878906,35.22999954223633,2351700.0,0.012320925111046988,-1.0263114305648273,-1.0000381475547417,34.08785908250019,41.31675770697426,1.2429034413169688,1.8192815120023553,-0.9315217565927227,-4.758405391494868,37.917266596361785,0.7699966430664062,-0.2765278030968119,-1.586998558044435,-3.711720721597082,0.5377236055082122,-2.6493596398207586,-0.5246374762681114,1.8916557638985196,37.45463978160495,4.270582007069109,1.062361081776324,4,0.9699974060058594,1.4899978637695312,-0.9625015258789062,-3.0700016021728516,5.929996490478516,0,0.20350971565444564,-1.246147164806286,34.900001525878906,-1.1103472951179891,35.5099983215332,1.2985151107973096,36.88999938964844,0.20350971565444564
7463,2014-04-15,35.7599983215332,35.91999816894531,34.97999954223633,35.36000061035156,2958300.0,0.012170859558251035,1.6111167036658314,3.999885561701316,42.959729638183894,39.926232802971114,0.5843360468799759,1.320747540854903,-1.1900371165785373,-5.071185140416631,35.67355116645862,0.9399986267089844,-0.3591553270985628,-1.0705018997192397,-3.237444350045365,1.0964405506068857,-2.153973124882306,0.012969325443826563,1.1694934376307415,53.090875799005566,15.378271358553128,1.083471225163063,4,0.5400009155273438,1.0600013732910156,-1.3624982833862305,-3.499998092651367,5.480003356933594,1,0.17225951164832165,-1.0263114305648273,35.33000183105469,-1.246147164806286,34.900001525878906,-1.1103472951179891,35.5099983215332,0.17225951164832165
7464,2014-04-16,35.810001373291016,35.91999816894531,34.959999084472656,35.91999816894531,3119200.0,0.0013982956964431192,16.455037281082017,-0.2749935626615295,41.95906220755334,38.222781489861745,0.2870399064012332,1.1833491925682935,-1.0689557178545925,-5.011272597415072,33.03318977559107,0.9599990844726562,-0.548358971964582,-0.9264989852905288,-3.0995516005101322,1.2465536299290747,-2.0130252929003305,0.16002732231927297,0.8565411336625885,56.554345108404206,15.098284915801344,1.0865263076098004,4,0.41499900817871094,1.0099983215332031,-1.2125015258789062,-3.5500011444091797,5.979999542236328,2,0.14046351819043812,1.6111167036658314,35.7599983215332,-1.0263114305648273,35.33000183105469,-1.246147164806286,34.900001525878906,0.14046351819043812
7465,2014-04-17,36.08000183105469,36.52000045776367,35.560001373291016,35.56999969482422,2832600.0,0.007539805847788905,-2.6226463983416823,-4.636518120339865,43.926568055530915,38.199205593467575,-0.25951046998203253,0.697889608387456,-1.1660426428297939,-5.183041963861346,29.529401059025595,0.9599990844726562,-0.6915395832623688,-0.4969985961914034,-2.328524386782618,1.3345271943998114,-1.4127614914870108,0.418764299104204,-1.7800025939941335,80.18025293834621,34.91741752740645,0.9157628952956082,4,-0.4050025939941406,0.7399978637695312,-1.3200016021728516,-3.740001678466797,6.099998474121094,3,0.12943453248180714,16.455037281082017,35.810001373291016,1.6111167036658314,35.7599983215332,-1.0263114305648273,35.33000183105469,0.12943453248180714
7466,2014-04-21,37.02000045776367,37.13000106811523,36.18999862670898,36.52999877929688,3950300.0,0.026053175693020902,1.6478833889417743,0.9607835804149636,46.63977915736064,39.06586659834705,-1.1442610275278398,-0.29919072106287103,-1.9315349242542226,-6.017388171259334,26.20057343770956,1.0499992370605398,-0.852912495369246,0.46949996948242045,-1.3175463636982627,2.2565463026631036,-0.42402319710792113,1.363023136072762,-2.6756011962890582,95.06723619139208,49.16756146488257,0.8935231665903424,4,-1.3050003051757812,-0.20000076293945312,-2.147500991821289,-4.57500076293946,5.220001220703125,0,0.11048082393338143,-2.6226463983416823,36.08000183105469,16.455037281082017,35.810001373291016,1.6111167036658314,35.7599983215332,0.11048082393338143
7467,2014-04-22,37.959999084472656,37.97000122070313,36.86999893188477,37.209999084472656,6631600.0,0.025391642762982558,1.8571329488931958,1.530607001891794,52.11097153006897,40.45580850870417,-1.9367733855115787,-1.2580081644277499,-2.689276330613623,-6.848548814885493,23.671465997344658,1.1000022888183594,-1.0272134301933846,1.3804986953735323,-0.48051882660121237,3.241516217348277,0.44998993438616,2.3110074563609047,-3.504175750732415,99.66770335110121,53.7974352529251,0.9305087609873728,4,-1.8249988555908132,-1.1399993896484375,-2.6075000762939453,-5.514999389648445,4.950000762939453,1,0.06770283869357296,1.6478833889417743,37.02000045776367,-2.6226463983416823,36.08000183105469,16.455037281082017,35.810001373291016,0.06770283869357296
7468,2014-04-23,41.5,41.97000122070313,40.36000061035156,41.5,11141700.0,0.09325608537686625,2.425524316602781,0.0,66.61017891595243,44.107702165000134,-5.160355424873451,-4.743502983135414,-6.009541925385264,-10.254189757962848,21.71626680748908,4.010002136230476,-0.8581983759755119,4.731499671936035,1.8790865009111002,7.58391284296097,3.3052930864235677,6.157706257448503,-6.8333259930419885,93.29527706883313,48.66159475952284,1.4262065855124688,4,-3.364999771118157,-3.364999771118157,-6.060000896453857,-9.055000305175788,1.8100013732910156,2,-0.0057831729751035565,1.8571329488931958,37.959999084472656,1.6478833889417743,37.02000045776367,-2.6226463983416823,36.08000183105469,-0.0057831729751035565
7469,2014-04-24,42.15999984741211,42.4900016784668,41.22999954223633,41.63000106811523,4798600.0,0.015903610781014654,1.1176463045596758,100.0,68.14876651353386,47.74792199889332,-5.581103573058655,-5.245573875113109,-6.450179499395361,-10.776703463421178,21.13447689597569,1.2600021362304688,-0.5858631227718476,5.120499610900879,1.3859983011884367,8.855000920613321,3.253248956044658,6.9877502657571,-6.9090596633544905,95.23806902565039,50.20188738603899,1.8672506548562195,4,-3.7649993896484375,-3.7649993896484375,-6.682500839233398,-9.715000152587898,0.9099998474121094,3,-0.021821588526447444,2.425524316602781,41.5,1.8571329488931958,37.959999084472656,1.6478833889417743,37.02000045776367,-0.021821588526447444
7470,2014-04-25,41.459999084472656,42.150001525878906,41.0,41.5099983215332,3114600.0,-0.01660343371615125,-1.371143507721833,-0.09433840041457811,74.60176907501318,52.33829824174415,-4.412341389164077,-4.413503500296713,-5.567632777577181,-9.941571892064342,20.630194164653403,1.1599998474121094,-0.3312213781857736,4.192998886108398,-0.030613691179048885,8.416611463395846,2.0811925974646712,6.304805174752126,-5.485152750974123,83.6507603959533,32.181125570935464,2.111806288643725,4,-2.7649974822998047,-3.0649986267089844,-5.717499732971191,-8.714999198913574,4.190002441406243,4,0.007959523356050324,1.1176463045596758,42.15999984741211,2.425524316602781,41.5,1.8571329488931958,37.959999084472656,0.007959523356050324
7471,2014-04-28,41.38000106811523,42.29999923706055,40.349998474121094,41.900001525878906,4050100.0,-0.0019295228684023114,1.9545558320256395,10.400167849241006,75.26787195279577,56.913855227332554,-3.7062414608968055,-4.19910685415072,-5.301932358951518,-9.734956997378355,19.887042838653798,1.9500007629394531,-0.0758591609691166,3.891000747680657,-0.7101193735409055,8.49212086890222,1.5904406870698793,6.191560808291435,-4.753639200119871,80.24910911250622,23.69858259370723,2.30056006061078,4,-2.6550006866455007,-2.9850006103515554,-4.885001182556145,-8.035000801086419,5.379997253417976,0,0.019332992180055353,-1.371143507721833,41.459999084472656,1.1176463045596758,42.15999984741211,2.425524316602781,41.5,0.019332992180055353
7472,2014-04-29,41.02999877929688,41.849998474121094,40.97000122070313,41.63000106811523,3520400.0,-0.008458247457321488,-1.444445621824414,1.1538495396691055,72.2666667570892,60.170181573877585,-2.7520755094262626,-3.765732568214453,-4.762919752789834,-9.265474490307898,18.589799305324643,0.8799972534179616,0.2820859612216964,3.3654985427856516,-1.5007257565284249,8.231722842099728,0.9323863931286098,5.7986106924426934,-3.817272930254383,31.77566761558638,-27.122741709368952,2.4331121496570396,4,-2.3049983978271555,-2.6349983215332102,-4.5349988937378,-7.6599988937378,5.450000762939446,1,0.02949068815913458,1.9545558320256395,41.38000106811523,-1.371143507721833,41.459999084472656,1.1176463045596758,42.15999984741211,0.02949068815913458
7473,2014-04-30,41.04999923706055,41.47000122070313,40.86000061035156,41.02999877929688,3253500.0,0.00048745937993444066,-2.3889224443950337,-0.03333396911377458,70.00000366797897,63.285841736147106,-2.1710894309908326,-3.7047473744018617,-4.583332894031912,-9.165463786613593,17.718075625551727,0.6100006103515696,0.7548240988559911,3.213499069213867,-1.8823736398723696,8.309371778300104,0.6655627146707488,5.761435423756986,-3.309545805075615,32.71026704623442,-25.465398739601248,2.547936354543117,4,-2.0249977111816406,-2.654998779296875,-4.549999237060547,-7.679999351501465,5.760002136230476,2,0.04531061254374702,-1.444445621824414,41.02999877929688,1.9545558320256395,41.38000106811523,-1.371143507721833,41.459999084472656,0.04531061254374702
7474,2014-05-01,41.25,41.93000030517578,40.95000076293945,41.20000076293945,2442000.0,0.004872125862523502,-2.5636396423889747,2.4999046347519847,81.12800050641987,67.41933423069032,-1.6967019972355146,-3.8111008061327,-4.561833068633703,-9.251374941046162,16.879724566792774,0.9799995422363281,1.2418320868741404,3.2299999237060533,-2.0865157347933305,8.546515582205437,0.5717420944563614,5.888257752955745,-3.0345917433668816,46.15390634628439,-16.94984039848063,2.658257829249691,5,-1.9099998474121094,-2.854999542236328,-4.632499694824219,-7.880000114440918,5.439998626708977,3,0.049939427231297406,-2.3889224443950337,41.04999923706055,-1.444445621824414,41.02999877929688,1.9545558320256395,41.38000106811523,0.049939427231297406
7475,2014-05-02,41.43000030517578,41.650001525878906,40.90999984741211,41.45000076293945,1953600.0,0.004363643761837066,2.5238008737431996,-0.4000152590218967,87.14447155381853,71.91985560807453,-1.1599812799336533,-3.894648725846608,-4.578150146095872,-9.304702043904044,15.632867698359751,0.7400016784667969,1.6598822929804982,3.2220001220703125,-2.304187837305868,8.748188081446493,0.4589061423822258,5.985094101758399,-2.7871327063592943,55.38468761554126,-12.406799228396316,2.7630939796880893,5,-1.75,-3.0349998474121094,-4.7925004959106445,-8.0600004196167,5.450000762939446,4,0.039584826878303225,-2.5636396423889747,41.25,-2.3889224443950337,41.04999923706055,-1.444445621824414,41.02999877929688,0.039584826878303225
7476,2014-05-05,41.97000122070313,42.150001525878906,41.0099983215332,41.38000106811523,2196900.0,0.013034055311360593,1.4000048185610974,-29.49933244325839,87.3033609620237,75.83012110051394,-1.0325690211348402,-4.1704028012530685,-4.925475479050128,-9.728453119949087,16.56463421708174,1.1400032043457031,2.1424805341131616,3.4585010528564553,-2.1991463596761847,9.116148465389095,0.6296773465901353,6.287324759122775,-2.942420213921615,86.04649787382583,13.822027558731023,2.8288237062663186,5,-0.5500011444091868,-3.5750007629394602,-5.1900010108947825,-8.230001449584968,5.840000152587891,0,0.08768168210966087,2.5238008737431996,41.43000030517578,-2.5636396423889747,41.25,-2.3889224443950337,41.04999923706055,0.08768168210966087
7477,2014-05-06,41.36999893188477,42.15999984741211,41.27000045776367,42.060001373291016,2325400.0,-0.014295979780014623,1.0,-1.1694953609413492,80.92610849040739,77.42077994212005,0.11399827517424654,-3.294315025793942,-4.189956850835756,-9.011476017572129,18.233385191893344,0.8899993896484375,2.626328575054387,2.5759988784790124,-3.0589494520521185,8.210947209010143,-0.24147528678655306,5.393473043744578,-1.9961758579347304,39.23066314149362,-33.95115915879673,2.817474165265565,5,0.05000114440917258,-2.974998474121101,-4.392498970031745,-7.509999275207527,5.54999923706054,1,0.1302876366645067,1.4000048185610974,41.97000122070313,2.5238008737431996,41.43000030517578,-2.5636396423889747,41.25,0.1302876366645067
7478,2014-05-07,41.04999923706055,41.540000915527344,39.95000076293945,41.5099983215332,3137200.0,-0.007735066547889025,5.115334957011649,0.6666629809818733,78.0513685118521,78.5210690530443,0.4061651131401476,-2.7174858505715704,-3.7147328148692793,-8.569266912420744,19.515199027853896,1.5900001525878906,3.056958281125283,2.0044992446899386,-3.5576750166821327,7.56667350606201,-0.7765878859960935,4.785586375375971,-1.3645583026588284,49.773707231357164,-24.457530351883804,2.781087130686035,5,0.07500076293945312,-2.654998779296875,-3.919999122619629,-7.189999580383301,6.13999938964843,2,0.13227772000233062,1.0,41.36999893188477,1.4000048185610974,41.97000122070313,2.5238008737431996,41.43000030517578,0.13227772000233062
7479,2014-05-08,41.43999862670898,42.45000076293945,40.66999816894531,40.9900016784668,3118000.0,0.009500594321481426,-2.266047918022804,-0.9782561823097055,78.32978410675018,78.93529294545954,-0.10807192634346308,-2.897699572786472,-3.982395496189767,-8.831312948715713,20.446454150502785,1.7800025939941406,3.41462493006145,2.1669986724853416,-3.3961655757220868,7.73016292069277,-0.6145834516183726,4.948580796589056,-1.4899978637695241,59.599914550780966,-13.305493167352424,2.781582124103715,5,-0.23999786376952414,-3.0449981689453054,-4.239997863769524,-7.579998970031731,5.9300003051757955,3,0.12958501265781797,5.115334957011649,41.04999923706055,1.0,41.36999893188477,1.4000048185610974,41.97000122070313,0.12958501265781797
7480,2014-05-09,41.349998474121094,41.4900016784668,40.68999862670898,41.13999938964844,1862700.0,-0.0021718184259271744,2.2652819730327574,0.4666677969550106,75.1451555806423,78.92165779299802,-0.03946662237579801,-2.4746235726279977,-3.7663254823601733,-8.60603725301641,22.262628093260613,0.8000030517578196,3.3001794361679444,1.7849985122680678,-3.555122610435717,7.125119634971853,-0.885062049083821,4.455059073619957,-1.3999977111816406,55.999908447265625,-13.519630630322439,2.6700605613518915,5,-0.14999771118164062,-2.954998016357422,-4.12249755859375,-7.1699981689453125,6.600002288818359,4,0.12914148366728284,-2.266047918022804,41.43999862670898,5.115334957011649,41.04999923706055,1.0,41.36999893188477,0.12914148366728284
7481,2014-05-12,42.72000122070313,42.97000122070313,41.54999923706055,41.58000183105469,3196000.0,0.03313186933826495,-1.366660944642608,5.428592188919199,76.32742055816064,79.37285265978373,-1.3403534942683564,-3.4032176954143054,-5.008180814302044,-9.837013121462434,23.63426305138214,1.6200027465820384,3.1269160057789875,2.7640012741088924,-2.274575120465123,7.802577668682908,0.24471307682188836,5.283289471395896,-2.516000366210946,91.72185555941519,24.941168307696188,2.519288197287006,5,-1.260000228881843,-4.085000991821289,-5.550001144409187,-8.54000091552735,4.80999755859375,0,0.09737827079920724,2.2652819730327574,41.349998474121094,-2.266047918022804,41.43999862670898,5.115334957011649,41.04999923706055,0.09737827079920724
7482,2014-05-13,42.52000045776367,44.16999816894531,42.41999816894531,43.0,3509400.0,-0.0046816656653683175,-4.147027639558171,-0.42105245546170983,58.94735926297481,78.14478105922772,-1.0133316658598233,-2.779445265546741,-4.703570656697281,-9.509552733141007,25.259246465294495,1.75,2.9277615100276506,2.204500579833983,-2.456172139679957,6.865173299347923,-0.125835779922987,4.534836939590953,-1.9840795593261689,60.90050413696038,-2.421908388819901,2.3303363597569695,5,-0.46000099182128906,-3.285001754760742,-5.460000038146973,-8.34000015258789,4.959999084472656,1,0.12441206158457274,-1.366660944642608,42.72000122070313,2.2652819730327574,41.349998474121094,-2.266047918022804,41.43999862670898,0.12441206158457274
7483,2014-05-14,41.91999816894531,42.599998474121094,41.84000015258789,42.5,2482100.0,-0.014111060262437136,-1.0540554473003207,1.2083383003918016,47.872329632497916,74.44970651768082,-0.30948784406611907,-1.7858506065577515,-4.021505065134477,-8.777260253723348,27.026370990072163,0.7599983215332031,2.7075550133923088,1.2964982986450195,-2.8862588849925004,5.4792554822825394,-0.7948802931737404,3.3878768904637795,-0.875306452636714,35.714285714285715,-22.597316763136263,2.09137859181876,5,0.1400012969970703,-2.684999465942383,-5.019998550415039,-7.739997863769531,6.420001983642578,2,0.11927481437019827,-4.147027639558171,42.52000045776367,-1.366660944642608,42.72000122070313,2.2652819730327574,41.349998474121094,0.11927481437019827
7484,2014-05-15,40.84000015258789,41.9900016784668,40.08000183105469,41.84000015258789,4786900.0,-0.025763312584242803,1.9384544056715611,1.7241324879640103,44.85051412798482,69.75037791481043,0.7892316996112285,-0.3264325645178019,-2.8719133212692327,-7.561925572040629,28.356867919182626,1.9099998474121094,2.521320133769258,-0.03499965667724325,-3.5508430181834143,3.480843704828928,-1.7929213374303288,1.7229220240758423,3.329998016357422,18.58188269002619,-35.015697855786485,1.7579216807530853,5,1.2199993133544922,-1.605001449584961,-3.8800010681152344,-6.659999847412109,7.049999237060547,3,0.15548478086180206,-1.0540554473003207,41.91999816894531,-4.147027639558171,42.52000045776367,-1.366660944642608,42.72000122070313,0.15548478086180206
7485,2014-05-16,40.75,40.86999893188477,40.13999938964844,40.7599983215332,2620700.0,-0.0022037255693346802,5.3478347403509545,0.009998321533203125,44.776119402985124,65.02512885269503,0.8634287136168126,0.138470225120102,-2.718377987722832,-7.339250928277984,30.359761373333015,0.7299995422363352,2.379035689452138,-0.3584997177124052,-3.059324514693806,2.3423250792689956,-1.708912116203102,0.9919126807782916,3.3381982421875023,16.381387991434178,-32.44685331836486,1.3504123984907002,5,1.3099994659423828,-1.5150012969970703,-3.7900009155273438,-6.569999694824219,6.060001373291023,4,0.16245396151864466,1.9384544056715611,40.84000015258789,-1.0540554473003207,41.91999816894531,-4.147027639558171,42.52000045776367,0.16245396151864466
7486,2014-05-19,41.11000061035156,41.540000915527344,40.65999984741211,40.70000076293945,2447800.0,0.00883437080617333,-2.591828790745109,-41.00686760778329,50.662265876444344,61.662479673365794,0.41192650042717105,0.10602906035424553,-2.998066997580139,-7.56585114033043,32.14067388029925,0.8800010681152344,2.126082136387936,-0.20299911499023438,-2.100167657047777,1.6941694270673082,-1.1515833860190057,0.7455851560385369,2.8980337036132866,25.183366785802225,-24.736060107082604,0.9485842710287727,5,0.9499988555908203,-1.8750019073486328,-4.150001525878906,-6.930000305175781,5.680000305175781,0,0.16638287645428962,5.3478347403509545,40.75,1.9384544056715611,40.84000015258789,-1.0540554473003207,41.91999816894531,0.16638287645428962
7487,2014-05-20,40.52999877929688,41.08000183105469,40.25,41.0,2646600.0,-0.014108533749538132,1.6349060259639605,-1.1463448673694223,46.06060851265761,58.107950784566405,0.961338712316234,0.9364532900631488,-2.3380016494007307,-6.857980047893506,33.212720975576126,0.8600006103515625,1.7846713224762638,-0.9115009307861257,-2.0481314570522144,0.22512959547996303,-1.47981619391917,-0.34318566765308134,3.3994748850097665,17.857045543307752,-32.824837293045206,0.5683152631330457,5,1.595001220703118,-0.9949989318847727,-3.9699993133544993,-6.234998703002937,5.83000183105468,1,0.17271157687711725,-2.591828790745109,41.11000061035156,5.3478347403509545,40.75,1.9384544056715611,40.84000015258789,0.17271157687711725
7488,2014-05-21,41.2599983215332,41.38999938964844,40.68999862670898,40.77000045776367,1865300.0,0.018011338865601356,-1.1538434451917068,-1.042545938575433,50.07011437122576,54.96798748061925,0.2953157950714811,0.1976870337621932,-2.969100026314095,-7.45201252166612,32.21963786530252,0.8600006103515554,1.3962723502711611,-0.16950130462646484,-1.3085963247128305,0.9695937154599008,-0.7390488146696512,0.40004620541672153,2.592485906108408,61.77992590299483,10.090495847747817,0.5695475100431835,5,0.8650016784667969,-1.6949996948242188,-4.69999885559082,-6.964998245239258,4.80000305175782,2,0.15075136872841233,1.6349060259639605,40.52999877929688,-2.591828790745109,41.11000061035156,5.3478347403509545,40.75,0.15075136872841233
7489,2014-05-22,41.2400016784668,41.88000106811523,41.209999084472656,41.52999877929688,1911200.0,-0.00048464963354033497,-2.8285577268912196,-0.5918333982094345,48.637026618029765,52.022639818106754,0.3173300811059647,0.15307395666587809,-2.883534791799015,-7.293667029568702,31.067365312782574,0.670001983642571,1.1005132319858646,-0.1434980392456069,-1.2315442868228672,0.9445482083316534,-0.6875211630342335,0.4005250845430197,2.537032901243073,63.21846136307359,11.500895292172004,0.5440231237886286,5,0.8849983215332031,-1.6750030517578125,-4.680002212524414,-6.945001602172852,5.719997406005859,3,0.17216290458659977,-1.1538434451917068,41.2599983215332,1.6349060259639605,40.52999877929688,-2.591828790745109,41.11000061035156,0.17216290458659977
7490,2014-05-23,41.790000915527344,41.97000122070313,40.93999862670898,41.22999954223633,2126200.0,0.01333654739756529,1.2391312460350001,-1.9310585233027242,48.71060015324358,48.954104217560406,-0.18292793609552405,-0.3909805250373779,-3.3444260034359914,-7.7082192029615655,29.98992689479269,1.0300025939941548,0.8560139567376481,0.3900011062622042,-0.7128381037964573,1.4928403163208657,-0.16141849876712655,0.9414207112915349,1.913093009209419,89.53487340536859,40.418113177993334,0.5514196050293316,5,0.33499908447265625,-1.9250011444091797,-5.267500877380371,-7.495000839233398,5.939998626708984,4,0.14596789520180642,-2.8285577268912196,41.2400016784668,-1.1538434451917068,41.2599983215332,1.6349060259639605,40.52999877929688,0.14596789520180642
7491,2014-05-27,42.18000030517578,42.38000106811523,41.849998474121094,42.18000030517578,1909100.0,0.009332361356889418,1.650002861012094,0.0,55.98228447947976,48.62465146383874,-0.7348602844762553,-0.756773130393178,-3.6341125888710195,-7.96296072821405,29.541524939070495,0.5900001525878835,0.5768142023992553,0.7400005340576143,-0.4165104548461471,1.8965115229613758,0.1617450396057336,1.318256028509495,1.4506317776873416,90.61029752832845,38.58061517238946,0.5782554944518794,5,-0.8400001525878906,-2.000001907348633,-5.932500839233398,-7.885000228881836,5.4399986267089915,1,0.1097676869278521,1.2391312460350001,41.790000915527344,-2.8285577268912196,41.2400016784668,-1.1538434451917068,41.2599983215332,0.1097676869278521
7492,2014-05-28,42.2400016784668,42.45000076293945,41.79999923706055,42.31999969482422,2505900.0,0.0014225076542651038,2.8235366715659325,-100.0,59.139800698247605,49.87659269336648,-0.937326207780373,-0.76046566346254,-3.59748331284586,-7.86746027741529,29.08283609046545,0.6500015258789062,0.36242162806343714,0.7395017623901339,-0.45274563405595813,1.9317491588362259,0.14337806416708787,1.3356254606131799,1.3196177993601594,88.06824831915111,34.27627245881831,0.5961236982230442,5,-0.9750003814697266,-1.7200031280517578,-5.972501754760742,-7.945001602172852,5.849998474121094,2,0.10771778068796944,1.650002861012094,42.18000030517578,1.2391312460350001,41.790000915527344,-2.8285577268912196,41.2400016784668,0.10771778068796944
7493,2014-05-29,42.90999984741211,43.20000076293945,42.33000183105469,42.40999984741211,2733500.0,0.01586169844512253,-1.6363762470089125,-6.250154975919126,60.8247497974672,51.65150776775341,-1.622776673562079,-1.353359988298216,-4.180738232100751,-8.381591413091286,28.852021177411203,0.9599990844726562,0.023094210945323823,1.316499900817874,-0.010361444351318028,2.643361245987066,0.653069228233278,1.97993057340247,0.5800272774794024,87.16811321200586,32.70172046859379,0.6634306725845959,5,-1.239999771118164,-0.8500003814697266,-6.432499885559082,-8.239999771118164,4.479999542236328,3,0.08040085703117339,2.8235366715659325,42.2400016784668,1.650002861012094,42.18000030517578,1.2391312460350001,41.790000915527344,0.08040085703117339
7494,2014-05-30,43.310001373291016,43.63000106811523,42.86999893188477,43.0,3096200.0,0.00932187199490353,-1.6666577434531664,0.6200027465820312,63.80283286849561,53.76558704169902,-1.827772266171685,-1.67710440552068,-4.494007483548913,-8.6203804776137,28.45719692588612,0.7600021362304545,-0.07271557916096327,1.6135013580322237,0.09319186455198292,3.1338108515124645,0.8533466112921033,2.373656104772344,-3.229999542236328,88.10411136069729,32.43414549239188,0.7601547467401193,5,-1.3700008392333984,-1.2500019073486328,-5.175001144409173,-7.150000572204583,3.859996795654297,4,0.06349572645582757,-1.6363762470089125,42.90999984741211,2.8235366715659325,42.2400016784668,1.650002861012094,42.18000030517578,0.06349572645582757
7495,2014-06-02,43.06999969482422,44.77999877929688,42.900001525878906,43.90999984741211,2506500.0,-0.005541483972678951,-2.186445499775332,-2.7096659078324,52.9313099041533,54.017703044777804,-1.3679218191512348,-1.3786210508776264,-4.219210113876549,-8.221480046908326,28.275674507263677,1.8799972534179759,-0.05394407810008062,1.2914997100830092,-0.34105520816656565,2.924054628332584,0.47522225095821824,2.1077771692078002,-2.9189978790283178,42.61747157218026,-8.141369818639888,0.8162774591247882,6,-0.5550003051757812,-0.7049999237060547,-4.674999237060547,-6.57499885559082,4.599998474121094,0,0.09031807330418684,-1.6666577434531664,43.310001373291016,-1.6363762470089125,42.90999984741211,2.8235366715659325,42.2400016784668,0.09031807330418684
7496,2014-06-03,45.6500015258789,45.88999938964844,44.25,44.650001525878906,7167400.0,0.05990252726574141,1.2162217892012825,-1.1904759742235418,68.74251622844868,56.537915013199026,-3.6165145728114894,-3.867056681868398,-6.678269731617185,-10.628043085357497,27.990371653526015,2.8199996948242188,0.14362790684163684,3.6875015258789006,1.3062325027436401,6.068770549014161,2.4968670143112703,4.878136037446531,-5.313839831542957,94.1320817893446,42.81139541050812,1.190634511567629,6,-2.360002517700188,-2.730001449584954,-7.105000495910637,-9.075000762939446,1.1999969482421946,1,0.045564029503444514,-2.186445499775332,43.06999969482422,-1.6666577434531664,43.310001373291016,-1.6363762470089125,42.90999984741211,0.045564029503444514
7497,2014-06-04,46.7599983215332,46.790000915527344,45.5,45.5,4014000.0,0.024315372586023898,-1.0476232285097533,1.259998321533212,77.31378049121784,59.564989026531485,-4.190529357038436,-4.798569016786367,-7.6464521002099985,-11.553192284385517,27.800585248614407,1.2900009155273438,0.40183167099928596,4.52799835205078,1.3442591329973936,7.711737571104166,2.9361287425240903,6.119867961577469,-6.090606365478514,99.32729596069663,44.13094956495071,1.5918696095266929,6,-2.894998550415039,-3.3899974822998047,-8.199997901916504,-9.879997253417969,0.470001220703125,2,0.018391801565902366,1.2162217892012825,45.6500015258789,-2.186445499775332,43.06999969482422,-1.6666577434531664,43.310001373291016,0.018391801565902366
7498,2014-06-05,46.47999954223633,46.97000122070313,46.02999877929688,46.84000015258789,3104300.0,-0.00598799806132444,2.032252507229365,-0.28571515072615583,84.98759986369322,63.60394160938297,-3.4555974542327803,-4.311988098118924,-7.235929495945442,-11.088576503820356,28.989918377195334,0.94000244140625,0.6108418616042925,3.976499557495117,0.32536973397557034,7.627629381014664,2.1509346457353473,5.802064469254887,-5.320958869423826,88.04874622135821,27.05513946718169,1.8255649117597723,6,-2.5249996185302734,-3.019998550415039,-7.919999122619629,-9.599998474121094,0.9799995422363281,3,0.03463856768949736,-1.0476232285097533,46.7599983215332,1.2162217892012825,45.6500015258789,-2.186445499775332,43.06999969482422,0.03463856768949736
7499,2014-06-06,46.81000137329102,46.93999862670898,46.15999984741211,46.68999862670898,2775500.0,0.007099867347348354,3.105286405525444,-0.33334039757559153,86.50603572487306,67.80343445067514,-3.254667917365694,-4.4470582385779736,-7.39728858548294,-11.241185461943921,29.717138505657452,0.7799987792968679,0.9409502966468182,4.038001251220713,-0.04776686673400121,8.123769369175427,1.995117192243356,6.08088531019807,-5.0698646456894565,96.06879952311594,28.216239623297284,2.0428840589773554,6,-2.425001144409187,-3.3500003814697337,-8.100000381469734,-9.930000305175788,0.7399978637695241,4,0.012390472107278061,2.032252507229365,46.47999954223633,-1.0476232285097533,46.7599983215332,1.2162217892012825,45.6500015258789,0.012390472107278061
7500,2014-06-09,46.68999862670898,47.36000061035156,46.599998474121094,47.06000137329102,2906100.0,-0.0025636133958867324,-1.7636287973366624,-3.083285650708635,84.61536641202218,70.9848879987354,-2.6446146672373843,-4.117595017395217,-7.112040879336597,-10.950350949143221,30.53846734096125,0.7600021362304688,1.2163572124700721,3.650998497009269,-0.7307092643706738,8.032706258389211,1.4601446163192975,5.84185237769924,-4.426875449797258,78.45653208515459,4.991526691425989,2.190853880689971,6,-2.1099987030029226,-3.0349979400634695,-7.822498321533196,-9.809997558593743,1.0900001525879048,0,0.010280564496777611,3.105286405525444,46.81000137329102,2.032252507229365,46.47999954223633,-1.0476232285097533,46.7599983215332,0.010280564496777611
7501,2014-06-10,46.88000106811523,46.959999084472656,45.88000106811523,46.709999084472656,3484200.0,0.0040694462838890555,5.545481868519354,-0.45946140998408586,91.39504984718818,74.56880457083992,-2.344342817381481,-4.195043132911614,-7.1321506213881065,-10.969716218356737,30.368472833824868,1.079998016357429,1.545616188431218,3.633000946044916,-1.0682468563469243,8.334248748436757,1.2823770448489924,5.98362484724084,-4.005252599190726,74.19358146631954,-6.044984943927574,2.3506239011959216,6,-2.0349998474121023,-3.2250003814697195,-7.842500686645501,-9.999999999999993,-0.5400009155273366,1,0.01685147360987127,-1.7636287973366624,46.68999862670898,3.105286405525444,46.81000137329102,2.032252507229365,46.47999954223633,0.01685147360987127
7502,2014-06-11,47.81000137329102,48.31999969482422,46.93000030517578,46.97999954223633,4093400.0,0.019837890016779935,-1.9892450183351518,4.882306742959968,91.6137278643421,77.98980213382602,-2.6833294065029065,-4.962857908622425,-7.896646776249305,-11.714115203441018,29.863890051825088,1.4399986267089915,1.8939637515035344,4.298501205444346,-0.8082841299805068,9.405286540869199,1.745108537731916,6.851893873156776,-4.397022647395275,79.09841768144481,-3.331492185539318,2.5533926677124263,6,-2.2150020599365305,-3.675001144409187,-7.902501106262214,-10.615000724792488,5.05999755859375,2,-0.020079541342708063,5.545481868519354,46.88000106811523,-1.7636287973366624,46.68999862670898,3.105286405525444,46.81000137329102,-0.020079541342708063
7503,2014-06-12,46.91999816894531,48.16999816894531,46.68999862670898,47.63000106811523,3414700.0,-0.018615418924520455,-1.5299094581508672,-0.8554232925820229,82.49422449338545,80.06662342548043,-1.3015623003719554,-3.877882004286107,-6.850970417347547,-10.672298994583372,29.80322322062301,1.4799995422363352,2.1668003440396575,3.1584980010986357,-2.1073092435797776,8.424305245777049,0.525594378759429,5.791401623437842,-2.8200365073995783,42.62285599040714,-40.49239886337906,2.632903622339207,6,-1.30999755859375,-2.7849979400634766,-7.012497901916504,-9.329998016357422,7.320003509521484,3,0.006607020148952092,-1.9892450183351518,47.81000137329102,5.545481868519354,46.88000106811523,-1.7636287973366624,46.68999862670898,0.006607020148952092
7504,2014-06-13,47.18999862670898,47.849998474121094,47.02999877929688,47.20000076293945,2359300.0,0.00575448568415271,-3.969667545198303,0.014087458293719147,81.91484037135066,83.28701569961348,-1.0765123852981873,-3.8448942781303614,-6.957983550149358,-10.798392483429986,31.213916155183696,0.9300003051757812,2.45317552114669,3.1109985351562415,-2.1788082172230787,8.400805287535562,0.4660951589665814,5.755901911345902,-2.499231640504256,53.68845474969146,-27.432715249682232,2.644903376189661,6,-0.9049987792968679,-2.989997863769524,-7.429998397827141,-9.294998168945305,7.030002593994155,4,0.005721561043039891,-1.5299094581508672,46.91999816894531,-1.9892450183351518,47.81000137329102,5.545481868519354,46.88000106811523,0.005721561043039891
7505,2014-06-16,47.36999893188477,47.61000061035156,46.77000045776367,47.04999923706055,2527500.0,0.0038143740286933348,1.0999923706345724,-31.993135011419632,81.45449349907115,84.69945761857154,-0.6508575364583606,-3.692845902822775,-6.972445760364657,-10.837886013151738,32.60184563435195,0.8400001525878906,2.7112605862384243,2.9599988937377972,-2.2809728117223784,8.200970599197973,0.33951304100770585,5.580484746467889,-2.1711393664733194,61.065520589215126,-18.07644400821239,2.620485852730089,6,-0.45999908447266336,-3.1699981689453196,-7.57249832153321,-9.33499717712403,6.08000183105468,0,0.0037998798656213584,-3.969667545198303,47.18999862670898,-1.5299094581508672,46.91999816894531,-1.9892450183351518,47.81000137329102,0.0037998798656213584
7506,2014-06-17,47.95000076293945,48.56999969482422,47.15999984741211,47.2400016784668,3381800.0,0.012244075240294805,-2.241368726596687,2.2187492549411805,82.5541125164526,85.28171673248652,-0.9725706165111774,-3.9359353559382413,-7.319695775465121,-11.270027192505061,33.85170058997812,1.4099998474121094,2.9564265512665457,3.198000717163083,-2.028939713992351,8.424941148318517,0.5845305015853626,5.811470932740804,-2.31418157941021,67.02135214708503,-10.537450164797534,2.6134702155777174,6,-0.7250003814697266,-3.625,-8.15250015258789,-9.854999542236328,4.700000762939446,1,-0.003545401062307496,1.0999923706345724,47.36999893188477,-3.969667545198303,47.18999862670898,-1.5299094581508672,46.91999816894531,-0.003545401062307496
7507,2014-06-18,47.52999877929688,48.13999938964844,47.33000183105469,48.13999938964844,2010600.0,-0.008759165317202444,1.6557270430497537,-0.8591568970889961,77.11261977433324,84.40671894477985,-0.48260915813269634,-3.124834019856678,-6.661220761735727,-10.692567421946691,35.49999005786492,0.80999755859375,3.346933008929007,2.4279987335205178,-2.5396076382023693,7.395605105243405,-0.055804452340929345,4.911801919381965,-1.4247107139604438,44.680833794952605,-30.354511945982054,2.483803185861445,6,-0.30499839782715554,-3.204998016357429,-7.48249816894532,-8.894998550415039,3.909999847412095,2,-0.02503679060112518,-2.241368726596687,47.95000076293945,1.0999923706345724,47.36999893188477,-3.969667545198303,47.18999862670898,-0.02503679060112518
7508,2014-06-19,47.47999954223633,47.9000015258789,46.93000030517578,47.56999969482422,2137900.0,-0.0010519511538958914,1.5866567654583763,0.14754108612452332,75.52014268905351,83.18606416302211,-0.30825925730588466,-2.7246494864789383,-6.3780840445421205,-10.477575389831877,36.90774984887605,0.9700012207031179,3.3982170768415614,2.0669994354248047,-2.6608746980101117,6.794873568859721,-0.29693763129264994,4.430936502142259,-0.9803576161818484,39.44441030053469,-32.53588796041088,2.363937066717458,6,-0.25499916076660156,-3.154998779296875,-6.832500457763672,-8.245000839233398,4.700000762939453,3,0.11352147096913323,1.6557270430497537,47.52999877929688,-2.241368726596687,47.95000076293945,1.0999923706345724,47.36999893188477,0.11352147096913323
7509,2014-06-20,48.34000015258789,48.5,47.459999084472656,47.65999984741211,2890800.0,0.018112902667291264,1.0800018310546875,-7.555546136565931,79.97720732438191,82.67071315328431,-1.0375113076154676,-3.1889629116608873,-7.0181940596515915,-11.160638146231634,38.220325177273565,1.0400009155273438,3.287836225237932,2.572000122070314,-1.8956304785241187,7.0396307226647465,0.3381848217730976,4.80581542236753,-1.509100983530253,87.22224223761759,11.05154466884224,2.2338153002972154,6,-1.114999771118164,-4.0149993896484375,-7.692501068115234,-9.105001449584961,3.799999237060547,4,0.12205216192087764,1.5866567654583763,47.47999954223633,1.6557270430497537,47.52999877929688,-2.241368726596687,47.95000076293945,0.12205216192087764
7510,2014-06-23,47.88999938964844,49.099998474121094,47.68000030517578,48.86000061035156,2608600.0,-0.009309076572590058,-1.0431637301717986,-1.426471743203671,66.8167722675415,79.93979342221246,-0.44632540851961977,-2.3805879018122127,-6.304509716369623,-10.535956999605673,39.92814530203508,1.4199981689453125,3.138905485827607,1.8169994354248047,-2.328425192004758,5.962424062854367,-0.2557128782899767,3.889711749139586,-0.9599990844726562,44.23962647577929,-28.43389091850709,2.0727123137147827,6,0.0049991607666015625,-3.270000457763672,-7.242500305175781,-8.655000686645508,4.279998779296875,0,0.13217794762434143,1.0800018310546875,48.34000015258789,1.5866567654583763,47.47999954223633,1.6557270430497537,47.52999877929688,0.13217794762434143
7511,2014-06-24,46.81000137329102,48.1500015258789,46.41999816894531,48.040000915527344,3670400.0,-0.022551639802084855,1.3862102712643087,1.26803916941953,50.37709620959052,75.35794546057339,0.695877935544722,-0.9865159985457765,-4.948276178192479,-9.292491549265996,41.03124772650737,1.7300033569335866,2.9101903980272184,0.5055013656616296,-3.220438140098018,4.2314408714212774,-1.3574683872181907,2.36847111854145,2.289997100830071,14.552356714009026,-52.4879859220118,1.862969752879823,6,0.9499969482421804,-2.135002136230476,-6.1625022888183665,-7.575002670288093,3.9499969482421804,1,0.14185001484398807,-1.0431637301717986,47.88999938964844,1.0800018310546875,48.34000015258789,1.5866567654583763,47.47999954223633,0.14185001484398807
7512,2014-06-25,46.790000915527344,46.93000030517578,45.2599983215332,46.79999923706055,4192400.0,-0.0004272688993145479,11.370364091043953,0.008128719718890868,52.43328636335598,72.01784122390345,0.6213132848310252,-0.6410292104395481,-4.66043954352736,-9.102530597954015,41.79079976177319,1.6700019836425781,2.713991524955105,0.2580009460449233,-2.941436817513562,3.4574387096034087,-1.341717935734323,1.8577198278241696,2.30999755859375,39.84381596867975,-23.52541979275393,1.5997188817792438,6,0.3899974822998047,-2.115001678466797,-6.1425018310546875,-7.555002212524414,5.279998779296875,2,0.12524044658453737,1.3862102712643087,46.81000137329102,-1.0431637301717986,47.88999938964844,1.0800018310546875,48.34000015258789,0.12524044658453737
7513,2014-06-26,46.36000061035156,47.1500015258789,45.75,47.13000106811523,2554000.0,-0.00919000420521654,2.4567880303480276,77.0129721480344,46.52241203956189,68.08534918703803,1.076756687632738,0.0639685258912408,-3.9759396937357465,-8.492487091524502,42.217427040636274,1.4000015258788991,2.4384010598444306,-0.3444993972778292,-3.056596397008377,2.3675976024527188,-1.7005478971431032,1.0115491025874448,2.5863978576660145,28.64589179969264,-29.32354879173763,1.3560484998652738,6,0.8199977874755859,-1.4650020599365234,-5.530000686645508,-7.125001907348633,5.75999832153321,3,0.10957717751244211,11.370364091043953,46.790000915527344,1.3862102712643087,46.81000137329102,-1.0431637301717986,47.88999938964844,0.10957717751244211
7514,2014-06-27,46.06000137329102,46.33000183105469,45.7599983215332,46.15999984741211,4653700.0,-0.00647107923017487,1.5909106672215287,0.12986807100286044,45.263185067058394,64.06409269459218,1.3405861259577492,0.6119281891331312,-3.4212916945467384,-8.014596691075262,42.4405922943598,0.6000022888183594,2.0579114108549206,-0.7819986343383718,-3.004046796064266,1.4400495273875222,-1.8930227152013188,0.3290254465245752,2.738941088867179,20.833411978347804,-33.11754962392105,1.111024080862948,6,1.1199970245361257,-1.0400028228759837,-5.2150020599365305,-6.825002670288093,5.829998016357415,4,0.13287014219312598,2.4567880303480276,46.36000061035156,11.370364091043953,46.790000915527344,1.3862102712643087,46.81000137329102,0.13287014219312598
7515,2014-06-30,46.959999084472656,47.04999923706055,46.290000915527344,46.290000915527344,3068400.0,0.01953968051124555,-1.2686579061240293,-6.700083924620908,50.54346445829004,60.50735402146299,0.4205378443951844,0.019291009403019643,-4.059636539180957,-8.732058906530185,42.26963205518079,0.9899978637695241,1.8048096802065388,-0.07650089263916016,-1.4128311635599147,1.2598293782815944,-0.7446660280995374,0.5916642428212171,1.6973856120605433,58.823490589324024,7.126031216740515,0.6681651354603775,6,0.2199993133544922,-1.9400005340576172,-6.114999771118164,-7.725000381469727,5.190002441406243,0,0.11030665260145955,1.5909106672215287,46.06000137329102,2.4567880303480276,46.36000061035156,11.370364091043953,46.790000915527344,0.11030665260145955
7516,2014-07-01,47.72999954223633,48.27999877929688,47.27000045776367,47.27000045776367,3675200.0,0.016396943628098848,-3.391305790058578,0.6865676740531554,49.44443208200741,57.4331109445379,-0.429073275447557,-0.6186077555395784,-4.5839455440673404,-9.319580070462465,41.85030636693449,1.3199996948242259,1.5593368148650057,0.5894996643066435,-0.609156813483601,1.788156142096888,-0.009828574588475192,1.1888279032017621,0.791489699296875,81.78810749360514,32.170493019103944,0.5993282388951219,7,-0.5500011444091797,-2.280000686645508,-6.734999656677246,-8.495000839233398,3.400001525878899,1,0.09302322793403817,-1.2686579061240293,46.959999084472656,1.5909106672215287,46.06000137329102,2.4567880303480276,46.36000061035156,0.09302322793403817
7517,2014-07-02,47.61999893188477,48.0,47.22999954223633,47.54999923706055,1997300.0,-0.0023046430212976254,-1.1690181708771665,0.1521735524853786,55.451717653070695,55.203285940539814,-0.34080260873337664,-0.46469998603057405,-4.254769673578224,-9.029240335243934,41.06235010100886,0.7700004577636719,1.301979990905103,0.4364990234375057,-0.7663791282110637,1.639377175086075,-0.16494005238678255,1.037938099261794,0.7710306728484326,73.91303692266872,22.44356346071769,0.6014390758242854,7,-0.4400005340576243,-2.1700000762939524,-6.859999656677253,-8.385000228881843,3.650001525878899,2,0.06593866988825137,-3.391305790058578,47.72999954223633,-1.2686579061240293,46.959999084472656,1.5909106672215287,46.06000137329102,0.06593866988825137
7518,2014-07-03,48.09000015258789,48.209999084472656,47.59000015258789,47.9000015258789,1522200.0,0.00986982845958062,1.8837394984075726,2.7142779291551395,56.79759178607286,52.62777310294991,-0.7992223803966994,-0.8515594757573197,-4.609737530029697,-9.318011025848385,40.204917397913306,0.6199989318847656,0.9675961347296607,0.8260002136230469,-0.394014894630331,2.0460153218764248,0.21599265949635793,1.4360077677497358,0.18999862670899148,92.46037332558258,39.56669942484359,0.6100075541266886,7,-0.9100017547607422,-2.375,-7.197500228881836,-8.855001449584961,4.029998779296882,3,0.08276147909353138,-1.1690181708771665,47.61999893188477,-3.391305790058578,47.72999954223633,-1.2686579061240293,46.959999084472656,0.08276147909353138
7519,2014-07-07,47.38999938964844,48.59000015258789,47.31000137329102,48.0,2683900.0,-0.0145560565755537,-2.3246866485014053,-3.210552733551389,50.140059165180006,50.7748049804653,-0.27731323307785516,-0.11160061847992608,-3.8217427570911298,-8.445237493218215,39.36810673047866,1.279998779296868,0.7014103749454463,0.09699954986572124,-1.1050177356506552,1.2990168353820977,-0.504009092892467,0.6980081926239095,-2.1300010681152344,47.82603647846934,-3.867315305775101,0.6010086427581884,7,-0.4650001525878906,-1.4050006866455078,-5.524999618530273,-8.155000686645508,5.020000457763672,0,0.09981007814213072,1.8837394984075726,48.09000015258789,-1.1690181708771665,47.61999893188477,-3.391305790058578,47.72999954223633,0.09981007814213072
7520,2014-07-08,47.16999816894531,47.38000106811523,46.0,47.20000076293945,3412800.0,-0.0046423554238572695,6.0768704089519705,0.0491845311053856,44.24777068164336,50.0937688106934,-0.19018469730220033,0.15410585105794183,-3.4919231445624987,-8.068434919601458,37.88622288510408,1.3899993896484375,0.44973331453552845,-0.14700164794921733,-1.3170682546690315,1.0230649587705969,-0.7320349513091244,0.4380316554106898,-1.8433998107910128,45.173671815280294,-4.39156325855992,0.5850333033599076,7,-0.24499893188476562,-1.1699981689453125,-5.1699981689453125,-7.934999465942383,6.840000152587891,1,0.10006362950869407,-2.3246866485014053,47.38999938964844,1.8837394984075726,48.09000015258789,-1.1690181708771665,47.61999893188477,0.10006362950869407
7521,2014-07-09,47.66999816894531,47.790000915527344,46.63000106811523,47.040000915527344,2450500.0,0.010599958011640931,1.6666578972753665,-20.998092816274635,51.02040362385082,49.93678183963727,-0.6206312237757601,-0.2990051162319247,-3.8714515219698526,-8.406974568088927,37.18874201780713,1.1599998474121165,0.060629556585027444,0.31349849700927734,-0.847757675274039,1.4747546692925937,-0.26712958913238083,0.8941265831509355,-2.2781317749023415,64.47868998295905,13.705074052839414,0.5806280861416588,7,-0.4999980926513672,-0.9949989318847656,-5.229998588562012,-8.129999160766594,5.8300018310546875,2,0.09397951602717058,6.0768704089519705,47.16999816894531,-2.3246866485014053,47.38999938964844,1.8837394984075726,48.09000015258789,0.09397951602717058
7522,2014-07-10,46.849998474121094,47.2599983215332,45.5,46.1500015258789,3531100.0,-0.017201588552994918,1.3157923796234483,1.1111111111111225,45.871553211519675,49.86446419207703,0.2333090751203386,0.4694551651402463,-2.926741462594329,-7.426887206491529,35.5786320121723,2.1699981689453125,-0.14541696924092662,-0.45850105285644815,-1.6201921890747784,0.703190083361882,-1.0393466209656168,0.1223445152527205,-1.394169404907224,43.68926884972686,-8.165569754855184,0.5808455681091663,7,0.19500160217285156,0.3299999237060547,-3.7449989318847656,-6.754999160766602,7.540000915527344,3,0.09135544788455685,1.6666578972753665,47.66999816894531,6.0768704089519705,47.16999816894531,-2.3246866485014053,47.38999938964844,0.09135544788455685
7523,2014-07-11,47.22999954223633,47.349998474121094,46.59000015258789,46.63999938964844,1977100.0,0.008111015592138004,-1.202898069980484,0.8428610354223348,42.23775962610637,49.52830580974903,-0.011515482954642664,0.12002306099142857,-3.175690036164994,-7.639772236622633,34.148398485479994,0.7599983215332031,-0.13177427225413396,-0.09400005340576456,-1.2420578005035665,1.0540576936920374,-0.668028926954662,0.48002882014313286,-1.7299995422363281,55.987037437116136,8.250435129930338,0.574028873548901,7,-0.1849994659423828,-0.05000114440917969,-3.612499237060547,-6.684999465942383,7.069999694824219,4,0.08553887263781346,1.3157923796234483,46.849998474121094,1.6666578972753665,47.66999816894531,6.0768704089519705,47.16999816894531,0.08553887263781346
7524,2014-07-14,47.459999084472656,47.86000061035156,47.11000061035156,47.56999969482422,1908100.0,0.004869776507845369,1.1739053516143299,-0.18644166424207156,46.89754483232395,49.12320362908613,-0.024631236671204704,-0.09350566817431627,-3.275710059354097,-7.691957485655358,32.75341417882065,0.75,-0.12421177186860888,0.12249946594238281,-1.0252735168025495,1.2702724486873151,-0.4513870254300798,0.6963859573148454,-1.9599990844726562,83.05078718520674,33.431321175154295,0.5738864913724655,7,-0.41499900817871094,-0.2800006866455078,-3.7524986267089844,-6.824998855590813,7.920001983642571,0,0.09818794642448103,-1.202898069980484,47.22999954223633,1.3157923796234483,46.849998474121094,1.6666578972753665,47.66999816894531,0.09818794642448103
7525,2014-07-15,47.54999923706055,47.75,46.83000183105469,47.5099983215332,2585300.0,0.0018963370064062346,3.181786655569427,-0.3636426688861146,56.2289356870562,49.87703736298044,-0.02474029513816589,-0.17847998415706456,-3.2378078227825,-7.633749090163647,31.482046025282106,0.9199981689453125,-0.028363258996350282,0.20349960327148153,-0.9481626527402867,1.3551618592832497,-0.3723315247344061,0.7793307312773692,-1.988199234008789,86.86435198655158,31.45382107101195,0.5758311280058841,7,-0.5049991607666016,-0.37000083923339844,-3.6274986267089844,-6.914999008178704,8.270000457763672,1,0.10220821636866972,1.1739053516143299,47.459999084472656,-1.202898069980484,47.22999954223633,1.3157923796234483,46.849998474121094,0.10220821636866972
7526,2014-07-16,47.77999877929688,48.20000076293945,47.40999984741211,47.81000137329102,3489400.0,0.004837004120434862,-1.0519492100608485,-0.7500476826244517,58.0487611230963,50.16559774853883,-0.2759172305530484,-0.4446669764346254,-3.352003797798531,-7.703117740880835,29.835100990360342,0.7900009155273438,0.11984491984242851,0.44199924468994567,-0.6933014235012536,1.577299912881145,-0.1256510894056575,1.0096495787855488,-2.157634773254401,84.44437537175654,25.94674240217347,0.5676503340956011,7,-0.7349987030029368,-0.6000003814697337,-3.662498474121101,-6.949998855590827,7.479999542236321,2,0.13038927796992295,3.181786655569427,47.54999923706055,1.1739053516143299,47.459999084472656,-1.202898069980484,47.22999954223633,0.13038927796992295
7527,2014-07-17,46.34000015258789,47.86999893188477,46.209999084472656,47.65999984741211,6421800.0,-0.03013810513810533,-1.1012631944913993,43.99618563254927,49.86033199588055,49.39479110518413,1.0766394307391138,0.9503329141227255,-1.7912040685825943,-6.13605580260797,27.751297195673207,1.6599998474121165,0.13062844348385028,-0.9384994506835938,-2.153376126612237,0.2763772252450494,-1.5459377886479118,-0.33106111271927574,-0.658283423614499,6.532711480695539,-53.43836417526258,0.6074383379643202,7,0.7049999237060547,0.8399982452392578,-2.089999198913574,-5.510000228881836,8.810001373291009,3,0.15451013862399088,-1.0519492100608485,47.77999877929688,3.181786655569427,47.54999923706055,1.1739053516143299,47.459999084472656,0.15451013862399088
7528,2014-07-18,52.86999893188477,53.45000076293945,49.66999816894531,50.11000061035156,18366500.0,0.14091494945608485,-1.0769226738489108,-2.090908302748322,75.42941698659985,52.20471975200856,-5.256822307815256,-5.433747326667721,-8.111715807077367,-12.489510647818307,26.92636236123482,7.1100006103515625,0.25980919157493787,5.321999359130864,2.5392592025828193,8.104739515678908,3.9306292808568415,6.713369437404886,-7.1301165344390895,91.98892684265915,25.949081838475465,1.3913700782740228,7,-3.394998550415046,-3.5149993896484446,-8.004999160766609,-11.55999946594239,1.8899993896484304,4,0.028749772810133134,-1.1012631944913993,46.34000015258789,-1.0519492100608485,47.77999877929688,3.181786655569427,47.54999923706055,0.028749772810133134
7529,2014-07-21,54.2400016784668,54.5,52.61999893188477,52.70000076293945,6949700.0,0.025912668323429866,-1.2117600068215681,0.557971685530539,76.26262723566371,55.76192603578859,-6.205547497614859,-6.681644756476835,-9.264565561822373,-13.693329293789112,25.897124541729937,1.8800010681152273,0.4013544163455336,6.3970020294189425,2.313726008127631,10.480278050710254,4.355364018773287,8.438640040064598,-8.191714546401364,96.86371178745927,28.67545200635226,2.0416380106456575,7,-4.240001678466797,-4.360002517700195,-9.367501258850098,-12.930002212524414,0.45999908447265625,0,0.0011061496448583341,-1.0769226738489108,52.86999893188477,-1.1012631944913993,46.34000015258789,-1.0519492100608485,47.77999877929688,0.0011061496448583341
7530,2014-07-22,54.22000122070313,54.4000015258789,53.56000137329102,54.29999923706055,4442100.0,-0.00036873999160669246,4.999945504829838,-0.051946732986207986,74.75209568223558,58.39878070894246,-5.677372652319413,-6.49616294866761,-9.020265877190646,-13.504456207750792,24.555633438573796,0.8400001525878764,0.5155646821036939,6.060501480102545,1.0793174425896908,11.041685517615399,3.5699094613461213,8.551093498858968,-7.664611316561626,96.62245176870337,28.908830743002994,2.490592018756427,7,-4.220001220703132,-4.3400020599365305,-8.97750091552735,-12.91000175476075,0.6399993896484304,1,0.02139431614341536,-1.2117600068215681,54.2400016784668,-1.0769226738489108,52.86999893188477,-1.1012631944913993,46.34000015258789,0.02139431614341536
7531,2014-07-23,53.45000076293945,54.2599983215332,53.40999984741211,54.2400016784668,3669000.0,-0.014201409819770805,1.0482034029175744,9.875256306328662,71.1692085045837,61.20963129706068,-4.471480004811738,-5.484392104811029,-8.074455141436879,-12.576489427582942,24.43455369854693,0.8499984741210938,0.741915701712557,4.958501052856448,-0.5056731584227947,10.422675264135691,2.2264139472168267,7.69058815849607,-6.41793425304644,87.33414811699384,19.561813924180342,2.7320871056396214,7,-3.095001220703125,-3.5700016021728516,-7.895000457763672,-12.14000129699707,2.0900001525878906,2,0.04434048452863726,4.999945504829838,54.22000122070313,-1.2117600068215681,54.2400016784668,-1.0769226738489108,52.86999893188477,0.04434048452863726
7532,2014-07-24,52.6500015258789,53.7599983215332,52.40999984741211,53.4000015258789,3866000.0,-0.014967244633142252,-1.195113479180519,0.9493659883917448,66.17021501091241,63.86879300648357,-3.0868438766908,-4.45107552873182,-7.097869251521125,-11.633387836204925,25.08951138563813,1.3499984741210938,1.0456012432050557,3.865501785278312,-1.8377338236071736,9.568737394163797,1.0138839808355726,6.717119589721051,-5.169859006579465,61.6977686793727,-2.829763140891359,2.851617804442742,7,-2.295001983642571,-2.7700023651122976,-6.875000953674309,-11.215002059936516,4.00999832153321,3,0.04957258727469216,1.0482034029175744,53.45000076293945,4.999945504829838,54.22000122070313,-1.2117600068215681,54.2400016784668,0.04957258727469216
7533,2014-07-25,51.43999862670898,52.70000076293945,51.36000061035156,52.68000030517578,4108100.0,-0.022982010714191037,1.0937459953210449,1.653335571289072,63.86036280083809,65.7535505585407,-1.3598534049389386,-2.9945083600944358,-5.702356378207618,-10.294647806797947,25.404057287382287,1.3400001525878906,1.2544669528083716,2.401498985290523,-3.2995797170515644,8.10257768763261,-0.44904036588052065,5.252038336461567,-3.5386646585675123,2.5477080225283597,-61.44485761127087,2.8505393511710437,7,-1.0849990844726491,-1.5599994659423757,-5.664998054504387,-10.004999160766594,4.8500022888183665,4,0.07212291987199992,-1.195113479180519,52.6500015258789,1.0482034029175744,53.45000076293945,4.999945504829838,54.22000122070313,0.07212291987199992
7534,2014-07-28,52.18000030517578,52.34000015258789,50.75,51.66999816894531,3611400.0,0.014385725082087797,2.831317216655943,-0.41129148862206316,66.55651196095039,66.90105903341784,-1.5197283514184718,-3.428276099360957,-6.209607493733145,-10.901100661849298,25.5986730928769,1.5900001525878906,1.6225822069909341,2.835500717163086,-2.8493965859829373,8.52039802030911,-0.006947934409922141,5.677949368736094,-3.8827463751228066,39.17807417440587,-26.071559425510294,2.8424486515730116,7,-1.8250007629394531,-2.3000011444091797,-6.404999732971191,-10.745000839233398,3.3100013732910156,0,0.04944419320176796,1.0937459953210449,51.43999862670898,-1.195113479180519,52.6500015258789,1.0482034029175744,53.45000076293945,0.04944419320176796
7535,2014-07-29,52.13999938964844,52.97000122070313,52.06000137329102,52.2599983215332,2960400.0,-0.000766594773733198,-5.500115805392774,-0.23529103774290544,65.23517196294827,67.69954912673472,-0.8494988426370682,-3.1413642367233976,-5.929620599172509,-10.729621154173266,25.479699485681106,0.9099998474121094,2.031736781550137,2.5364997863769503,-3.162957782111256,8.235957354865157,-0.3132289978671565,5.386228570621057,-3.4705806953986382,39.60114114930037,-24.68247045024929,2.849728784244104,7,-1.7849998474121094,-2.260000228881836,-6.364998817443848,-10.704999923706055,2.7999992370605398,1,0.04909860765743046,2.831317216655943,52.18000030517578,1.0937459953210449,51.43999862670898,-1.195113479180519,52.6500015258789,0.04909860765743046
7536,2014-07-30,52.16999816894531,52.7599983215332,51.68000030517578,52.40999984741211,2417000.0,0.0005753505878027809,1.2978714769798916,2.0000317894268367,69.16425728859764,69.8444297148144,-0.2137688293361819,-2.9741610798736318,-5.725942491258586,-10.621043625559025,24.630326596633807,1.0799980163574219,2.4237468148507304,2.344498634338379,-3.3934518846074795,8.082449153284237,-0.5244766251345467,5.2134738938113045,-3.150744596350499,47.1760452086235,-18.89830456578465,2.8689752594729283,7,-0.08499908447265625,-2.289999008178711,-5.91249942779541,-10.469999313354492,4.11000061035157,2,0.051562249105224334,-5.500115805392774,52.13999938964844,2.831317216655943,52.18000030517578,1.0937459953210449,51.43999862670898,0.051562249105224334
7537,2014-07-31,50.7599983215332,51.7599983215332,50.27000045776367,51.5,3666500.0,-0.027027025050796794,1.36507912479829,3.083318763410951,61.8376858225314,68.33423736325123,2.111153010917363,-1.3880235070676719,-4.0751341135792245,-9.076864599842935,23.470415186209106,1.8999977111816406,2.74184913785475,0.7774988174438491,-4.877595523352305,6.432593158240003,-2.050048352954228,3.605045987841926,-1.4118999632940756,18.14806390039965,-47.169768310327925,2.8275471703980766,7,1.6250019073486328,-0.8799991607666016,-4.542499542236328,-9.059999465942383,5.760002136230469,3,0.09416869093879354,1.2978714769798916,52.16999816894531,-5.500115805392774,52.13999938964844,2.831317216655943,52.18000030517578,0.09416869093879354
7538,2014-08-01,52.06999969482422,52.34000015258789,50.27000045776367,50.290000915527344,3999400.0,0.02580775052420159,-1.274725320790942,-2.405398299886075,64.41525649357152,67.01786283635211,0.7551499026057087,-2.513429971470046,-5.147673343598804,-10.239395849767938,22.241515212756806,2.0699996948242188,3.0983599670820396,1.8885002136230469,-3.766297850597283,7.543298277843377,-0.9388988184871181,4.715899245733212,-2.4127872380794386,66.66661957165184,3.4435097610848118,2.8273990321101667,8,0.2650012969970703,-2.0699996948242188,-6.142500877380371,-10.370000839233398,3.5600013732910085,4,0.08815056999211279,1.36507912479829,50.7599983215332,1.2978714769798916,52.16999816894531,-5.500115805392774,52.13999938964844,0.08815056999211279
7539,2014-08-04,52.11999893188477,52.52999877929688,51.41999816894531,52.36999893188477,2719100.0,0.0009602311763701188,2.894741068918926,-0.14044953452089085,64.32601374055952,65.85940928727699,0.41661480681089813,-2.3092993579230736,-4.95408883669635,-10.157541269063223,20.787160358037806,1.1100006103515696,3.6798408992032563,1.7019994735717816,-3.8560422683683555,7.260041215511919,-1.0770213973982905,4.481020344541854,-2.172219222544676,68.5184426432172,7.943513493056031,2.7790208709700686,8,0.14500045776366477,-2.1199989318847727,-6.082500457763679,-10.119998931884773,3.8899993896484304,0,0.08000771429585618,-1.274725320790942,52.06999969482422,1.36507912479829,50.7599983215332,1.2978714769798916,52.16999816894531,0.08000771429585618
7540,2014-08-05,51.88999938964844,52.20000076293945,51.31999969482422,51.66999816894531,2505400.0,-0.004412884630656255,1.0952307426817196,-0.8800048828125,62.88401075481232,64.93883175952462,0.3144094957502759,-1.7998370214350388,-4.49588682814921,-9.787862870414983,20.50045571984502,0.8800010681152344,3.368475433165031,1.2359998703002901,-4.139177656665758,6.611177397266339,-1.4515888931827376,3.923588633783318,-1.6690864628687478,65.06025388440692,7.194639834535316,2.6875887634830247,8,0.125,-1.8899993896484375,-5.790000915527344,-9.860000610351562,3.950000762939453,1,0.06937757431418512,2.894741068918926,52.11999893188477,-1.274725320790942,52.06999969482422,1.36507912479829,50.7599983215332,0.06937757431418512
7541,2014-08-06,52.1500015258789,52.4900016784668,51.72999954223633,51.75,2417100.0,0.005010640572147063,-2.454535996670828,1.8181786655569103,69.66824032527954,65.32750123889875,-0.16694635706178218,-1.7992480997306544,-4.532532979574718,-9.902861106485268,20.017234078054436,0.7600021362304688,2.9084234879186397,1.2720018386840763,-3.9508179343148626,6.494821611683015,-1.3394080478153967,3.8834117251835494,-1.6723433747059886,83.18594975060918,18.049341970088733,2.61140988649947,8,-0.5300006866455007,-2.150001525878899,-6.050003051757805,-10.120002746582024,2.8699989318847727,2,0.05349946345534762,1.0952307426817196,51.88999938964844,2.894741068918926,52.11999893188477,-1.274725320790942,52.06999969482422,0.05349946345534762
7542,2014-08-07,51.13000106811523,52.75,50.88000106811523,52.4000015258789,3035400.0,-0.019558972730950086,-1.112992596902992,-3.1749890327872543,40.60477306282785,62.74354682356427,0.6870144642018516,-0.46605488377088733,-3.2983582344225795,-8.745509335156271,20.273689514942745,1.8699989318847727,2.441256286385574,0.03800125122069886,-4.828480459075379,4.904482961516777,-2.395239603927344,2.4712421063687415,-0.4110024060126918,34.677450366626026,-25.944594874150063,2.43324085514804,8,0.48999977111817117,-1.1300010681152273,-4.815002441406243,-8.800001144409173,2.8699989318847727,3,0.10072359874041159,-2.454535996670828,52.1500015258789,1.0952307426817196,51.88999938964844,2.894741068918926,52.11999893188477,0.10072359874041159
7543,2014-08-08,51.27000045776367,51.349998474121094,50.47000122070313,51.11999893188477,3130800.0,0.0027381065269671545,4.677446347706195,-0.11811139512739624,31.5068564734364,58.849140658284945,0.5815176990869659,-0.30342566151318806,-3.239740069803581,-8.755688874421473,20.39585507233798,0.8799972534179616,2.0447839206287384,-0.023999404907229405,-4.538143675644363,4.490144865829905,-2.2810715402757964,2.2330727304613376,3.229999542236328,35.087704621809166,-20.084590091545785,2.2570721353685674,8,0.35000038146972656,-1.2700004577636719,-4.9550018310546875,-8.625001907348633,4.549999237060547,4,0.1023990628657192,-1.112992596902992,51.13000106811523,-2.454535996670828,52.1500015258789,1.0952307426817196,51.88999938964844,0.1023990628657192
7544,2014-08-11,52.11999893188477,52.72000122070313,51.599998474121094,51.9900016784668,2425600.0,0.01657886613091275,-1.4615345920386487,0.8666395402065886,38.14897720095227,55.83956346250761,-0.310544061008045,-0.8289068811000107,-3.8900440870453608,-9.472800222754024,20.468756568771738,1.4500007629394602,1.7858611965555582,0.5929990768432702,-3.5540366540223474,4.740034807708888,-1.480518788589535,2.6665169422760755,2.299401092529287,72.3683594115996,21.512289319187666,2.0735178654328084,8,-0.6049995422363352,-2.1199989318847727,-5.672499656677253,-9.135000228881843,3.7600021362304545,0,0.06734463177594563,4.677446347706195,51.27000045776367,-1.112992596902992,51.13000106811523,-2.454535996670828,52.1500015258789,0.06734463177594563
7545,2014-08-12,52.40999984741211,52.65999984741211,51.5099983215332,52.599998474121094,2215200.0,0.005564100565434327,6.4193318156648,-1.4615587769234486,43.794747556410165,53.02072904782011,-0.6238189264383749,-0.7759221797438016,-3.965126287435062,-9.65210669918747,20.76704954251337,1.1500015258789062,1.6478057885701176,0.6399999618530288,-3.0726306901549094,4.352630613860967,-1.2163153641509439,2.4963152878570014,1.9304122009277336,85.08770462180932,37.24118341283777,1.85631532600397,8,-0.8999996185302734,-2.4099998474121094,-5.955000877380371,-7.885000228881836,5.3899993896484375,1,0.06868915253963426,-1.4615345920386487,52.11999893188477,4.677446347706195,51.27000045776367,-1.112992596902992,51.13000106811523,0.06868915253963426
7546,2014-08-13,54.0099983215332,54.04999923706055,52.36000061035156,52.41999816894531,3865400.0,0.03052849606524277,1.023948047082902,-8.368482341839501,57.40738663019853,52.52847358200535,-2.162807658766013,-1.9871351592349384,-5.410356661489516,-11.103519514039995,21.035699393340394,1.6899986267089844,1.4299146972359722,1.9284984588623075,-1.4001353576793818,5.257132275403997,0.2641815505914664,3.5928153671331486,0.2530055102539066,98.88265537174672,50.60759673908579,1.664316908270844,8,-1.8499984741210938,-4.009998321533203,-7.54749870300293,-9.48499870300293,3.670001983642578,2,0.03388264928579132,6.4193318156648,52.40999984741211,-1.4615345920386487,52.11999893188477,4.677446347706195,51.27000045776367,0.03388264928579132
7547,2014-08-14,53.5,54.31000137329102,53.11999893188477,54.11999893188477,2771600.0,-0.009442665013560503,1.379995803848981,-0.3899363977265411,62.1462351680019,52.2763601013865,-1.3670234713362817,-0.9625760052771284,-4.7841094711086285,-10.443678291592477,22.35850720259836,1.19000244140625,1.2305020566080316,1.060500144958496,-0.9454440994228719,3.066444389339864,0.057528022767812104,2.06347226714918,-3.029998779296868,78.90621507540465,23.820552080536956,1.0029721221906842,8,-1.1099987030029226,-3.5,-6.577500343322754,-8.975000381469727,3.270000457763672,3,0.028411223509601236,1.023948047082902,54.0099983215332,6.4193318156648,52.40999984741211,-1.4615345920386487,52.11999893188477,0.028411223509601236
7548,2014-08-15,54.38999938964844,54.88000106811523,53.5,53.97000122070313,2909600.0,0.01663550261025115,-1.0294124246878016,-0.6774175685569768,62.8041702655083,52.10726638193636,-2.115823996340282,-1.826508085213007,-5.536094742839197,-11.182567075570631,21.215939486657444,1.3800010681152273,0.9924163022875803,1.8744995117187528,-0.30756650058297197,4.056565524020478,0.7834665055678869,2.965532517869619,-3.843198165893547,85.45990269700027,27.190430221162558,1.0910330061508628,8,-1.7149982452392578,-3.844999313354492,-7.277500152587891,-9.864999771118164,2.5100021362304616,4,-0.007170424600568492,1.379995803848981,53.5,1.023948047082902,54.0099983215332,6.4193318156648,52.40999984741211,-0.007170424600568492
7549,2014-08-18,54.29999923706055,54.77999877929688,53.5,54.68000030517578,2754700.0,-0.0016547187644392336,3.413803989660736,-0.9047683923705875,62.442400465147124,52.05819857197356,-1.881981260015614,-1.8253702837986907,-5.316919302826207,-10.924797760656304,19.686206602653755,1.279998779296882,0.973213332687159,1.7814994812011733,-0.41069043119390614,3.9736893935962527,0.6854045250036336,2.877594437398713,-3.579870019531242,82.78927720035425,21.243046279871116,1.09609495619754,8,-1.6249980926513672,-3.7549991607666016,-7.1875,-9.774999618530273,4.540000915527344,0,0.02799264234107479,-1.0294124246878016,54.38999938964844,1.379995803848981,53.5,1.023948047082902,54.0099983215332,0.02799264234107479
7550,2014-08-19,55.38000106811523,55.63999938964844,54.29999923706055,54.31999969482422,2574400.0,0.019889536762968563,-1.4363588443572075,-2.789469457411014,66.49539080261935,51.70565973612243,-2.698657171431684,-2.9660846864462016,-6.24866417714599,-11.831761431798569,18.21391253005475,1.3400001525878906,0.823990381053008,2.8035013198852496,0.37330265138057683,5.2336999883899225,1.5884019856329132,4.018600654137586,-4.493476976562484,92.07321895440018,27.523306427757916,1.2150993342523373,8,-2.325000762939446,-4.45500183105468,-8.26750183105468,-10.855001449584954,2.1399993896484446,1,0.009028529981157218,3.413803989660736,54.29999923706055,-1.0294124246878016,54.38999938964844,1.379995803848981,53.5,0.009028529981157218
7551,2014-08-20,55.81999969482422,56.08000183105469,55.0099983215332,55.0099983215332,1820200.0,0.007945081585820413,-1.6419794948595865,0.7641512489518644,78.88129191105477,55.958606274814315,-2.8645586011567516,-3.3934069074428095,-6.5383615710668295,-12.094885605440709,16.84400025119537,1.0700035095214844,0.6887947636574907,3.125,0.3141449293512437,5.935855070648756,1.7195724646756219,4.530427535324378,-4.648267085385733,91.21615264960104,19.937627360255405,1.4054275353243766,8,-2.5449981689453125,-4.674999237060547,-8.707500457763672,-11.295000076293945,2.5900001525878906,2,0.03547114928450856,-1.4363588443572075,55.38000106811523,3.413803989660736,54.29999923706055,-1.0294124246878016,54.38999938964844,0.03547114928450856
7552,2014-08-21,55.2599983215332,55.9900016784668,55.09000015258789,55.86999893188477,1847800.0,-0.010032271163608386,1.1176354432197608,-0.7530858964758939,69.91260483871348,60.22591164873399,-1.8518500377991316,-2.7698574951993677,-5.86144862050547,-11.368731470863665,16.139487285448887,0.9000015258789062,0.5930698677375048,2.4344987869262695,-0.6009373142332137,5.469934888085753,0.9167807363465243,3.9522168375060147,-3.695604174365421,68.2169407923919,-3.494390034036897,1.5177180505797423,8,-1.4649982452392578,-4.114997863769531,-8.147499084472656,-10.73499870300293,3.270000457763679,3,0.04379301587310347,-1.6419794948595865,55.81999969482422,-1.4363588443572075,55.38000106811523,3.413803989660736,54.29999923706055,0.04379301587310347
7553,2014-08-22,55.1500015258789,55.45000076293945,54.5099983215332,55.41999816894531,2223100.0,-0.0019905320122212133,4.696952882970361,0.4426170047777537,68.7732598566485,63.62860972158912,-1.266814580104743,-2.495617112998737,-5.6047161034157895,-11.092971770096533,15.934622284232718,0.94000244140625,0.37588146669194344,2.1390018463134695,-0.9918760936531399,5.269879786280079,0.5735628763301648,3.704440816296774,-3.224358764000165,63.95350212617444,-7.824555860744923,1.5654389699833051,8,-1.3550014495849538,-2.275001525878899,-8.037502288818352,-10.625001907348626,2.8999977111816477,4,0.029374413183372194,1.1176354432197608,55.2599983215332,-1.6419794948595865,55.81999969482422,-1.4363588443572075,55.38000106811523,0.029374413183372194
7554,2014-08-25,54.7599983215332,55.65999984741211,54.61000061035156,55.599998474121094,2225200.0,-0.0070716807534935144,1.1874918043860938,3.1111503574556245,67.43620347216267,66.25543815667272,-0.5173504109458733,-2.0052254535487677,-5.078187929690763,-10.537311657522828,16.148512122196877,1.0499992370605469,0.7105176381930107,1.6199987411498995,-1.5785865055606934,4.818583987860492,0.020706117794603074,3.219291364505196,-2.502006834120394,25.842607534659045,-44.85255882978594,1.5992926233552969,8,-0.5399971008300781,-1.5849971771240234,-5.344998359680176,-8.05999755859375,-1.4499969482421804,0,0.0390796798747195,4.696952882970361,55.1500015258789,1.1176354432197608,55.2599983215332,-1.6419794948595865,55.81999969482422,0.0390796798747195
7555,2014-08-26,54.70000076293945,54.88999938964844,53.88000106811523,54.86999893188477,2334800.0,-0.0010956457347106596,8.619073569482357,0.20237873579139906,65.87796286487273,67.19661329385875,-0.10991394775940222,-1.8378320010168494,-4.885350565107885,-10.311761276838283,15.876183814534606,1.0099983215332102,1.1441849668288384,1.4320011138916016,-1.8027745299611553,4.666776757744358,-0.18538670803477686,3.04938893581798,-2.136248448035296,37.272700475276636,-30.527086380472568,1.6173878219263793,8,-0.10000038146972656,-1.5249996185302734,-4.760001182556152,-7.475000381469727,-1.0800018310546804,1,0.07568554537303385,1.1874918043860938,54.7599983215332,4.696952882970361,55.1500015258789,1.1176354432197608,55.2599983215332,0.07568554537303385
7556,2014-08-27,54.86000061035156,55.13000106811523,53.9900016784668,55.02000045776367,1853100.0,0.002925042873500594,4.999979922702591,0.94118571043888,76.01117489044046,68.73716215190748,-0.15272142004497624,-1.8824867032754753,-4.926610578559156,-10.275335386266732,15.887057851066382,1.1399993896484304,1.4978240207242095,1.457500839233397,-1.8085922112200308,4.723593889686825,-0.17554568599332043,3.0905473644601145,-2.0149483341553633,46.44546250027137,-24.488877682156122,1.6330465252267152,8,-0.06999969482421875,-1.6849994659423828,-4.920001029968262,-7.569999694824219,0.3899993896484375,2,0.04848705464487724,8.619073569482357,54.70000076293945,1.1874918043860938,54.7599983215332,4.696952882970361,55.1500015258789,0.04848705464487724
7557,2014-08-28,55.540000915527344,55.65999984741211,54.18000030517578,54.4900016784668,1839400.0,0.012395193175544161,1.2945780905770852,-6.5625014901175405,77.69132994479818,70.3912910051619,-0.5731934657070354,-2.3041552385480273,-5.463981237853062,-10.750087540327286,16.870555485975636,1.4799995422363281,1.8103270090042827,1.898501014709474,-1.2508900411818473,5.0478920706007955,0.3238054867638098,3.4731965426551383,-2.4361526749424627,93.25848234951226,17.054906231262706,1.5746955279456625,8,-0.75,-2.364999771118164,-5.422501564025879,-8.25,-1.44000244140625,3,0.05167444876801208,4.999979922702591,54.86000061035156,8.619073569482357,54.70000076293945,1.1874918043860938,54.7599983215332,0.05167444876801208
7558,2014-08-29,56.65999984741211,56.93999862670898,56.099998474121094,56.11999893188477,3071000.0,0.020165626817115312,-1.896543105942992,0.5142869599020463,78.44613625455801,72.16948387065202,-1.4944920972422793,-3.228161010842868,-6.423783452631,-11.661031994612877,17.84525265527961,1.3999977111816335,1.9028936678375956,2.7889999389648423,-0.5419388592854659,6.119938737215151,1.1235305398396918,4.454469338089993,-3.3180593195896435,90.84970579435547,13.576024230484947,1.6654693991251541,8,-1.250000000000007,-3.0550003051757812,-6.5425004959106445,-9.369998931884766,-4.25,4,0.03300386404731315,1.2945780905770852,55.540000915527344,4.999979922702591,54.86000061035156,8.619073569482357,54.70000076293945,0.03300386404731315
7559,2014-09-02,56.290000915527344,57.18000030517578,56.11000061035156,57.15999984741211,3326900.0,-0.006530161187454753,1.351648075254348,-1.61110640161632,74.06950421675828,73.01105202777856,-0.9080130090552956,-2.6664481370876842,-5.922308946098653,-11.095899150855288,18.81765098929958,1.0699996948242188,1.9967602889142881,2.210500907897952,-1.180449702311428,5.601451518107332,0.5150256027932585,3.9059762130026456,-2.5882545778162296,73.03031529058181,-3.120486492249512,1.6954753051046907,9,-0.7600002288818359,-2.565000534057617,-6.172501564025879,-9.0,-2.0300025939941406,1,0.031266624496495865,-1.896543105942992,56.65999984741211,1.2945780905770852,55.540000915527344,4.999979922702591,54.86000061035156,0.031266624496495865
7560,2014-09-03,55.4900016784668,56.56000137329102,54.7599983215332,56.31999969482422,3586600.0,-0.014212102043861807,1.7480933813615644,0.9540218797272707,60.192868297214524,70.93456051512965,-0.10143637929289895,-1.6684600508564955,-4.982912364792625,-10.081402238152933,19.500174787517405,1.8000030517578196,2.007320809282639,1.230501556396483,-2.0515291011946672,4.512532213987633,-0.41051377239909215,2.871516885192058,-1.3708648646599215,47.02196381656441,-25.168910025418825,1.6410153287955749,9,0.03999900817871094,-1.7650012969970703,-5.372502326965332,-8.200000762939453,-3.2600021362304688,2,-0.03928636221364068,1.351648075254348,56.290000915527344,-1.896543105942992,56.65999984741211,1.2945780905770852,55.540000915527344,-0.03928636221364068
7561,2014-09-04,54.93999862670898,56.15999984741211,54.70000076293945,55.6500015258789,2594800.0,-0.009911750497770377,-1.4537828056329651,0.8554272241346821,59.863005323332146,69.81793834675393,0.347113913597056,-0.947288291149043,-4.262212090199547,-9.308182219343642,20.04867320422572,1.4599990844726562,2.021179780653739,0.5409986495971637,-2.5975422307567158,3.679539529951043,-1.0282717905797725,2.1102690897741,-0.45355819393783037,25.333277384439867,-44.107601697319154,1.5692704401769395,9,0.5900020599365305,-1.2149982452392507,-4.822499275207512,-7.6499977111816335,-7.930000305175774,3,-0.024026205457211125,1.7480933813615644,55.4900016784668,1.351648075254348,56.290000915527344,-1.896543105942992,56.65999984741211,-0.024026205457211125
7562,2014-09-05,56.27999877929688,56.29999923706055,54.88000106811523,54.9000015258789,2561100.0,0.02439024728945771,1.00000000000001,-1.943650166825184,62.19354444934476,69.08685885705353,-0.9308748345722648,-1.9833694694297677,-5.411779920966566,-10.421773105450633,21.21873986117316,1.4199981689453196,1.9239344527331994,1.6234989166259837,-1.2166368614252718,4.463634694677239,0.20343102760035947,3.043566805651608,-1.579998016357429,63.70960919342239,-3.551922599506291,1.4200678890256262,9,-0.7499980926513743,-2.5549983978271555,-5.297499656677253,-8.959999084472663,-10.959999084472663,4,-0.01830132909803428,-1.4537828056329651,54.93999862670898,1.7480933813615644,55.4900016784668,1.351648075254348,56.290000915527344,-0.01830132909803428
7563,2014-09-08,56.52000045776367,56.7400016784668,56.0,56.4900016784668,2193400.0,0.004264422240092047,2.1489351340822025,0.02173828913251378,64.05063792349165,68.7106849072012,-1.068465924604645,-1.90769631691078,-5.440771819281011,-10.438537185707453,22.80099586476023,0.7400016784667969,1.6791839504602564,1.6010005950927706,-0.8673845419582094,4.0693857321437505,0.3668080265672842,2.835193163618257,-1.8199996948242188,73.38709801466506,7.7555435315013455,1.2341925685254893,9,-0.9899997711181641,-2.7950000762939453,-5.387500762939453,-9.145000457763672,-7.6100006103515625,0,-0.04281673680188658,1.00000000000001,56.27999877929688,-1.4537828056329651,54.93999862670898,1.7480933813615644,55.4900016784668,-0.04281673680188658
7564,2014-09-09,55.63000106811523,56.7599983215332,55.61999893188477,56.59000015258789,2341300.0,-0.015746627431709292,-1.3265213972643457,-32.00127161749769,51.62127126904255,67.12660806322006,-0.04702347119791028,-0.7813118264222325,-4.336082603849732,-9.329007554858073,23.586582323218824,1.1399993896484304,1.5641420211564423,0.5355010986328068,-1.5669538764982107,2.6379560737638243,-0.5157263889327055,1.5867285861983191,-0.75,45.1456993866845,-16.4330786355426,1.051227487565509,9,-0.04500007629393821,-1.8050003051757741,-4.462500572204583,-8.255001068115227,-6.020000457763665,1,-0.0578824583655938,2.1489351340822025,56.52000045776367,1.00000000000001,56.27999877929688,-1.4537828056329651,54.93999862670898,-0.0578824583655938
7565,2014-09-10,56.0099983215332,56.18999862670898,54.79999923706055,55.63000106811523,2099800.0,0.006830797161996971,2.7567659521821692,-0.3958308498041037,51.24182146114418,64.37445768218714,-0.24770457196454032,-0.9252139152626668,-4.521562046271022,-9.48934732468122,24.233342532046898,1.3899993896484304,1.4748907023473663,0.7354984283447266,-0.9800712795876265,2.4510681362770796,-0.12228642562144643,1.5932832823108996,1.1700019836425781,63.59218986104116,5.524304067783291,0.857784853966175,9,-0.3299980163574219,-2.18499755859375,-4.877498626708984,-8.414999008178711,-4.479999542236321,2,-0.031244421575481574,-1.3265213972643457,55.63000106811523,2.1489351340822025,56.52000045776367,1.00000000000001,56.27999877929688,-0.031244421575481574
7566,2014-09-11,55.84000015258789,56.0,55.18999862670898,55.54999923706055,1752300.0,-0.0030351396900498706,1.655739550241412,0.7631658200654384,53.9945059910759,61.74147724288466,0.08484829990953813,-0.6441110042156453,-4.179834138023736,-9.113459294914556,24.210695984194714,0.8199996948242259,1.4227483506087424,0.47400016784668253,-1.150385270064234,2.098385605757599,-0.3381925511087758,1.2861928868021408,1.292400131225584,53.061295985613135,-3.569017471176565,0.8121927189554595,9,0.10000038146972656,-2.0149993896484375,-4.832500457763672,-8.120000839233398,-4.779998779296868,3,-0.0646490078883758,2.7567659521821692,56.0099983215332,-1.3265213972643457,55.63000106811523,2.1489351340822025,56.52000045776367,-0.0646490078883758
7567,2014-09-12,55.02000045776367,55.93000030517578,54.81999969482422,55.83000183105469,2519000.0,-0.014684808248271786,1.1980246633807339,-2.7930993659730077,49.18443468992058,58.490177069036065,0.9200857072459883,0.3115767200562374,-3.1905462857853095,-8.105256860831275,23.955175041666696,1.1100006103515625,1.3790300032846403,-0.4219995498657241,-1.802748614440965,0.9587495147095169,-1.1123740821533445,0.2683749824218964,2.0657518051147434,11.224557319745738,-42.64202297949858,0.6903745322876198,9,0.9200000762939453,-1.1949996948242188,-4.210000038146973,-7.30000114440918,-3.1599998474121094,4,-0.1455834618245665,1.655739550241412,55.84000015258789,2.7567659521821692,56.0099983215332,-1.3265213972643457,55.63000106811523,-0.1455834618245665
7568,2014-09-15,54.0,55.43999862670898,53.709999084472656,55.02000045776367,3015700.0,-0.018538721360910948,-1.1624963343195813,1.259257689427655,45.58140236342822,55.324832418666055,1.7020763714736447,1.3711614771142564,-2.0247716722306848,-6.9575979664260075,23.328926072881657,1.729999542236321,1.2255522189704067,-1.4225000381469712,-2.874959052687494,0.029958976393551495,-2.1487295454172326,-0.6962705308767099,3.0400372023620577,9.508229117028687,-45.92436368130353,0.726229507270261,9,1.2349987030029297,-0.17499923706054688,-3.189999580383301,-5.850000381469727,0.7000007629394531,0,-0.16074074639214408,1.1980246633807339,55.02000045776367,1.655739550241412,55.84000015258789,2.7567659521821692,56.0099983215332,-0.16074074639214408
7569,2014-09-16,55.81999969482422,55.9000015258789,53.52999877929688,53.7599983215332,3092700.0,0.033703698052300446,1.1351327666286926,-2.019608283125208,55.4054019222987,54.792891710342076,-0.21412134839435737,-0.3469112066683664,-3.6522765391271435,-8.648598317228576,22.58076639828833,2.370002746582017,1.0265136501928538,0.32149963378905966,-1.039866128301135,1.6828653958792543,-0.3591832472560341,1.0021825148341534,1.0868359828222651,86.09026492070181,27.189022071617345,0.6806828810450963,9,-0.6750011444091797,-1.4750003814697266,-5.0099992752075195,-7.670000076293945,-2.1300010681152415,1,-0.12379075394464434,-1.1624963343195813,54.0,1.1980246633807339,55.02000045776367,1.655739550241412,55.84000015258789,-0.12379075394464434
7570,2014-09-17,55.88000106811523,56.2400016784668,55.36000061035156,55.65999984741211,2025900.0,0.0010749081622902779,-1.1463448673694396,0.10679663788361873,54.97076327791854,54.249309260851675,-0.23801314984719824,-0.387395158496048,-3.508024654939689,-8.56676479833299,21.478720629584018,0.8800010681152344,0.7160427006840138,0.3565010070800696,-1.0140352316919063,1.7270372458520455,-0.3287671123059184,1.0417691264660576,0.8242243956302815,86.71585884790606,25.155135731688873,0.6852681193859882,9,-0.7350025177001882,-1.535001754760735,-5.1225013732910085,-7.4650001525878835,-0.5400009155273366,2,-0.11220473045662283,1.1351327666286926,55.81999969482422,-1.1624963343195813,54.0,1.1980246633807339,55.02000045776367,-0.11220473045662283
7571,2014-09-18,57.79999923706055,57.97999954223633,56.25,56.52000045776367,3539200.0,0.03435930802157516,1.109756324491296,5.8181439866835,59.82608291827753,53.98625797962198,-1.910573636960855,-2.2677181356797576,-5.213366720782844,-10.33104610334128,20.516042663807248,2.099998474121101,0.5074353462266714,2.177499198913573,0.4717336156029006,3.883264782224245,1.3246164072582332,3.0303819905689124,-4.270000457763665,95.95505001538737,36.817455582870025,0.8528827916553366,9,-2.0450000762939453,-2.6299991607666016,-7.044999122619629,-9.114999771118164,-2.759998321533203,3,-0.10847751800217031,-1.1463448673694396,55.88000106811523,1.1351327666286926,55.81999969482422,-1.1624963343195813,54.0,-0.10847751800217031
7572,2014-09-19,57.68000030517578,58.47999954223633,56.61000061035156,58.11999893188477,5958900.0,-0.0020761061153755644,2.2241365135635527,-0.3437492549412353,54.857146801593146,52.9647589660777,-1.7557342992629899,-2.06288823634722,-4.849245254562767,-10.04885868849783,19.599623139135385,1.8699989318847656,0.5037691911568132,1.936500167846681,0.00996242557053506,3.863037910122827,0.9732312967086116,2.8997690389847506,-4.061001510620109,83.83840174227599,27.526105742087537,0.9632688711380718,9,-1.6750011444091797,-1.8800010681152344,-6.600000381469727,-8.979999542236328,-2.8199996948242188,4,-0.11477113205373424,1.109756324491296,57.79999923706055,-1.1463448673694396,55.88000106811523,1.1351327666286926,55.81999969482422,-0.11477113205373424
7573,2014-09-22,56.77000045776367,58.43999862670898,56.54999923706055,57.68999862670898,3069500.0,-0.01577669630023304,-1.7794096197646003,2.090911455398197,52.17391154115536,53.0261634407569,-0.9013267323305172,-1.0807077540821552,-3.712914317176981,-8.980634743617514,19.12238221953918,1.8899993896484304,0.5299963883978975,0.945500373840332,-1.0119466166666342,2.9029473643472983,-0.03322312141315109,1.9242238690938152,-2.9565616333007725,65.4545692745063,10.791975622578605,0.9787234952534815,9,-0.7650012969970703,-0.7800006866455078,-5.574999809265137,-7.395000457763672,-0.9599990844726491,0,-0.08648933957760141,2.2241365135635527,57.68000030517578,1.109756324491296,57.79999923706055,-1.1463448673694396,55.88000106811523,-0.08648933957760141
7574,2014-09-23,56.9000015258789,57.33000183105469,56.06999969482422,56.43000030517578,2296600.0,0.002289960667024138,-1.1176463045596758,-0.5108719088451358,56.7984570522797,53.64356739532751,-0.9300363678255579,-1.0984847384999412,-3.6178219218634027,-8.953242884034097,18.367376399057108,1.2600021362304688,0.43427668732730496,0.968501281738277,-0.9778665953653629,2.914869158841917,-0.0046826568135429625,1.941685220290097,-2.899900272705061,49.35902060059472,-6.011051572993928,0.973183938551819,9,-0.8950023651122976,-0.9100017547607351,-5.290000915527337,-6.83000183105468,0.4199981689453196,1,-0.03866433574591133,-1.7794096197646003,56.77000045776367,2.2241365135635527,57.68000030517578,1.109756324491296,57.79999923706055,-0.03866433574591133
7575,2014-09-24,58.84000015258789,58.86999893188477,57.06000137329102,57.2400016784668,3140600.0,0.03409487828970703,1.180725161895201,3.40424323095908,66.58164688602483,55.0421386058774,-2.711529175507131,-2.85900487402823,-5.308444609820583,-10.725843793225991,18.503692201166615,1.9699974060058736,0.3449662802388147,2.7014999389648438,0.44992955904285026,4.953070318886837,1.5757147490038435,3.827285128925844,-4.660702967851556,98.92861473318204,38.11668303151365,1.125785189960997,9,-2.640001296997063,-2.640001296997063,-7.229999542236328,-8.770000457763672,-2.799999237060547,2,-0.08752551856770185,-1.1176463045596758,56.9000015258789,-1.7794096197646003,56.77000045776367,2.2241365135635527,57.68000030517578,-0.08752551856770185
7576,2014-09-25,57.52000045776367,59.25,57.31999969482422,58.790000915527344,2998400.0,-0.02243371331409083,-1.3113748655149493,-0.7937510430822783,55.2811001150583,55.71954587533715,-1.2607405034995622,-1.4013551350263214,-3.7566806034796514,-9.253044934953095,18.57836646797197,1.9300003051757812,0.4171509472274124,1.248500251770018,-0.9993363837231115,3.4963368872631477,0.1245819340234533,2.372418569516583,-3.0592611681984323,45.59750389267027,-14.234540029142416,1.1239183177465633,9,-1.1300010681152344,-1.1300010681152344,-5.530000686645508,-7.070001602172852,0.720001220703125,3,-0.037899865921881104,1.180725161895201,58.84000015258789,-1.1176463045596758,56.9000015258789,-1.7794096197646003,56.77000045776367,-0.037899865921881104
7577,2014-09-26,58.40999984741211,58.75,57.59000015258789,57.88999938964844,2435600.0,0.015472868264351902,-1.0714302744200463,-0.4094490317580942,57.62712125326589,57.05795908531911,-1.8095968872277268,-2.1769293071694733,-4.353372770795232,-9.973938285054402,18.361476522758615,1.2299995422363281,0.4959169238172123,1.994999694824216,-0.41667804070840475,4.406677430356837,0.7891608270579056,3.2008385625905262,-3.5661197010120915,73.5849033969996,14.828536901342588,1.2058388677663099,9,-2.020000457763672,-2.020000457763672,-6.19999885559082,-7.739999771118164,1.8199996948242188,4,-0.057695581932689866,-1.3113748655149493,57.52000045776367,1.180725161895201,58.84000015258789,-1.1176463045596758,56.9000015258789,-0.057695581932689866
7578,2014-09-29,58.52999877929688,58.790000915527344,57.5099983215332,57.709999084472656,1825500.0,0.002054424451262582,-1.0983628086149535,1.576921101859677,62.47848486151691,57.84385718967669,-1.3627470146278213,-2.2658191978209814,-4.3831363081564305,-9.917307108825774,17.4622764972918,1.2800025939941406,0.5774090630818449,2.021498680114753,-0.5685734450975133,4.61157080532702,0.7264626175086164,3.31653474272089,-3.3336290446088626,77.35845435199357,16.18311685328282,1.2950360626061348,9,-1.2249984741211009,-2.1399993896484446,-6.0599985122680735,-7.859998703002937,1.8899993896484304,0,-0.06270285743186221,-1.0714302744200463,58.40999984741211,-1.3113748655149493,57.52000045776367,1.180725161895201,58.84000015258789,-0.06270285743186221
7579,2014-09-30,58.04999923706055,58.7599983215332,57.66999816894531,58.63999938964844,2615600.0,-0.008200914953822247,1.6265126689616185,-0.7195126489825857,58.70308033717775,58.25855908514994,-0.5958122227103857,-1.7362213683100123,-3.860784590103407,-9.267902626910768,16.402681197884306,1.0900001525878906,0.7701395160631321,1.4534992218017564,-1.22345299882803,4.130451442431543,0.11502311148686317,2.7919753321166496,-2.529339081147569,45.20541025440023,-15.017139248459614,1.338476110314894,9,-0.3899993896484375,-1.6599998474121094,-4.714999198913574,-7.379999160766602,2.8300018310546804,1,-0.03858738834124664,-1.0983628086149535,58.52999877929688,-1.0714302744200463,58.40999984741211,-1.3113748655149493,57.52000045776367,-0.03858738834124664
7580,2014-10-01,53.31000137329102,57.79999923706055,52.56999969482422,57.68999862670898,10650900.0,-0.08165371104334818,1.2739135987368373,7.423722238386166,42.23450023932613,56.30393878748866,4.1809667441885665,2.985131658918,0.8680042434746724,-4.382905801576072,16.131099147477567,5.479999542236328,0.9856656690475774,-3.1774986267089744,-6.199452067696022,-0.15554518572192677,-4.688475347202498,-1.6665219062154506,5.939998626708977,11.077868932033397,-47.982995171937986,1.5109767204935227,10,2.5999984741210866,2.5999984741210866,0.3874998092651296,-2.6400012969970774,8.829998016357415,2,0.07522037550616645,1.6265126689616185,58.04999923706055,-1.0983628086149535,58.52999877929688,-1.0714302744200463,58.40999984741211,0.07522037550616645
7581,2014-10-02,53.61999893188477,54.27999877929688,51.63000106811523,53.68000030517578,6320600.0,0.005814998135585503,3.206351176653997,0.01369895226399654,45.56399774695829,55.27136667030701,3.5935852064864946,2.710121941655757,0.574991961487413,-4.5665047574331155,16.042846844080017,2.649997711181655,0.9662315668984434,-2.8015010833740135,-6.017207415317479,0.41420524856945207,-4.409354249345746,-1.1936479174022807,5.496401062011714,27.793266846071273,-35.7769767842603,1.6078531659717326,10,1.8200016021728445,1.8200016021728445,0.2675018310546804,-2.9499988555908274,6.2600021362304545,3,0.045132451172122945,1.2739135987368373,53.31000137329102,1.6265126689616185,58.04999923706055,-1.0983628086149535,58.52999877929688,0.045132451172122945
7582,2014-10-03,55.25,55.90999984741211,54.13000106811523,54.2400016784668,4518500.0,0.03039912533728084,-1.8943080353681276,-16.832920083923412,53.81330271022856,55.45352124464848,1.7686295577145401,1.0529866342368877,-0.9929425633054478,-6.056152180612756,15.517295103363393,2.2900009155273366,0.9903063550887907,-1.1200000762939482,-4.377961630617399,2.137961478029503,-2.74898085345567,0.5089807008677738,3.5669440368652374,50.558645377529885,-19.030093191695116,1.6289807771617244,10,0.1900005340576172,0.1900005340576172,-1.2674989700317383,-4.579999923706055,5.720001220703132,4,0.05411767743831297,3.206351176653997,53.61999893188477,1.2739135987368373,53.31000137329102,1.6265126689616185,58.04999923706055,0.05411767743831297
7583,2014-10-06,54.099998474121094,55.93000030517578,53.20000076293945,55.88999938964844,3781400.0,-0.020814507255726755,1.9197813182105627,-1.772281079447812,44.529255973570834,54.09027668034749,2.7938666975758437,2.1211439957443474,0.24605004335393232,-4.761478988865925,14.862147796723082,2.729999542236328,0.7579977579211743,-2.1490015029907212,-5.559683662086265,1.2616806561048222,-3.854342582538493,-0.44366042344294954,4.429467843994146,34.64233320457171,-31.50169883900159,1.7053410795477704,10,1.3400020599365234,1.3400020599365234,-0.11749744415283203,-3.4299983978271484,6.870002746582038,0,0.11330871055472458,-1.8943080353681276,55.25,3.206351176653997,53.61999893188477,1.2739135987368373,53.31000137329102,0.11330871055472458
7584,2014-10-07,52.40999984741211,53.599998474121094,52.29999923706055,53.599998474121094,4429600.0,-0.031238422816544098,1.1848751887315636,0.6648033620465521,39.99999120530428,51.13675938248966,4.224199008609254,3.7497932141846633,1.983380506730711,-2.917922731585648,14.647405143641286,1.7999992370605469,0.547485442340971,-3.678000068664552,-7.491878263603553,0.13587812627444862,-5.584939166134056,-1.7710609711950482,5.843487860703128,12.641799202190244,-48.79740715871335,1.9069390974695022,10,3.030000686645508,3.030000686645508,2.0974998474121094,-1.3100013732910156,8.580001831054688,1,0.15283339715424016,1.9197813182105627,54.099998474121094,-1.8943080353681276,55.25,3.206351176653997,53.61999893188477,0.15283339715424016
7585,2014-10-08,54.2599983215332,54.4000015258789,51.40999984741211,52.36000061035156,4040900.0,0.035298578124541624,1.7431156218557355,-1.5966385746479415,39.75693654927784,49.41185231962516,1.8508411985324926,1.8571858182990155,0.2044764394766787,-4.600609931043401,15.240696057370606,2.9900016784667898,0.465532634468488,-1.7405015945434599,-5.641224828120585,2.160221639033665,-3.6908632113320223,0.20986002224510258,3.728549920982033,63.053057201042115,5.732850547221027,1.950361616788564,10,0.8400020599365234,1.0700016021728516,0.36750221252441406,-3.039999008178711,6.450000762939453,2,0.12200521473209958,1.1848751887315636,52.40999984741211,1.9197813182105627,54.099998474121094,-1.8943080353681276,55.25,0.12200521473209958
7586,2014-10-09,52.22999954223633,54.25,52.1500015258789,54.02999877929688,2925600.0,-0.037412437193004244,-1.1428607573749288,-0.9473691607455169,35.79988712943599,46.98660408364407,3.41015435561512,3.7975688061511335,2.282479576845809,-2.4191538271332433,15.866049149296286,2.109996795654304,0.2512359673782214,-3.5900003433227567,-7.8404147123067744,0.660414025661261,-5.715207527814762,-1.4647931588307515,5.363835796572722,18.141584331385758,-34.344386216951534,2.1252071844920075,10,2.8700008392333984,3.1000003814697266,2.397500991821289,-1.010000228881836,10.569999694824219,3,0.189737697382101,1.7431156218557355,54.2599983215332,1.1848751887315636,52.40999984741211,1.9197813182105627,54.099998474121094,0.189737697382101
7587,2014-10-10,47.0099983215332,50.13000106811523,44.060001373291016,50.099998474121094,12383200.0,-0.09994258599374328,2.853961526118535,1.7166674790562366,29.23403126624291,43.292775906391405,7.647190556886883,8.8399406626978,7.536273495073175,2.9327492659070273,17.621137944842726,8.169998168945312,-0.4338383367269927,-8.409501457214354,-14.205720328637625,-2.613282585791083,-11.307610892925993,-5.511392021502715,10.212806887792034,24.85254602945255,-24.919240642358123,2.898109435711637,10,4.400001525878906,4.645002365112305,7.617502212524414,4.210000991821289,15.140003204345696,4,0.27377160617099716,-1.1428607573749288,52.22999954223633,1.7431156218557355,54.2599983215332,1.1848751887315636,52.40999984741211,0.27377160617099716
7588,2014-10-13,45.31999969482422,47.54999923706055,45.099998474121094,47.43000030517578,7259000.0,-0.03594976998616206,1.085108386170983,0.6828480602450542,26.89543797948224,39.758593422203006,8.120219575309726,10.37842036436109,9.198891898917346,4.734505587985254,19.727372288538103,2.450000762939453,-0.961394603501617,-9.66550006866455,-17.003928550714434,-2.3270715866146645,-13.334714309689488,-5.9962858276396105,10.849781207618278,12.18567024119291,-36.08352803443036,3.6692142410249424,10,5.6100006103515625,6.335000991821289,9.307500839233398,5.899999618530273,18.58000183105468,0,0.34532218956890737,2.853961526118535,47.0099983215332,-1.1428607573749288,52.22999954223633,1.7431156218557355,54.2599983215332,0.34532218956890737
7589,2014-10-14,48.90999984741211,50.9900016784668,47.5,48.27999877929688,12932100.0,0.07921447874585685,-2.187218143338646,-0.2985786188991946,31.411449865350136,38.556032269539,3.461364806997409,6.581641474095889,5.621051246551062,1.2785926820888847,21.5802496958443,5.670001983642578,-1.573161662363347,-5.729999923706053,-13.538597533285277,2.07859768587317,-9.634298728495665,-1.8257011189164416,6.290998692698267,46.90520698790552,4.835718274542408,3.904298804789612,10,1.085000991821289,2.7450008392333984,5.717500686645508,2.309999465942383,14.900001525878913,1,0.2465753713129306,1.085108386170983,45.31999969482422,2.853961526118535,47.0099983215332,-1.1428607573749288,52.22999954223633,0.2465753713129306
7590,2014-10-15,49.61000061035156,50.459999084472656,47.25,47.54999923706055,7576700.0,0.014312017279151323,-1.4135332846696487,3.269837905916441,34.840931172401994,37.36458042792164,2.437671699682326,5.678988009966211,4.949009463506286,0.7093289967246932,23.30340494687685,3.2099990844726562,-2.309831837235521,-4.716499137878415,-12.813608135127012,3.380609859370182,-8.765053636502714,-0.6679446392541166,4.699718156413262,54.465161776503635,12.311455826843265,4.048554498624297,10,0.38500022888183594,2.0450000762939453,5.095000267028809,1.7299995422363281,15.050003051757827,2,0.22938925474918648,-2.187218143338646,48.90999984741211,1.085108386170983,45.31999969482422,2.853961526118535,47.0099983215332,0.22938925474918648
7591,2014-10-16,51.52999877929688,52.0,48.38000106811523,48.38000106811523,6961700.0,0.03870183723691989,-1.2984136902923697,1.5291240831307231,37.31562818111323,35.53150548024216,0.21236170551758704,3.4416264492199744,3.0714753461727184,-1.073667308581598,23.744080655502003,3.6199989318847727,-2.982195067803758,-2.4830009460449176,-10.498967259683667,5.532965367593832,-6.490984102864296,1.5249822107744606,1.9597425959900363,94.08058813609736,53.59343369032172,4.007983156819375,10,-1.5349979400634837,0.1250019073486257,3.222501754760735,-0.18999862670899148,12.83000183105468,3,0.1781486614135921,-1.4135332846696487,49.61000061035156,-2.187218143338646,48.90999984741211,1.085108386170983,45.31999969482422,0.1781486614135921
7592,2014-10-17,51.06000137329102,53.15999984741211,50.70000076293945,52.75,4898500.0,-0.009120850322913099,-1.0414931454159524,-0.5365078903739934,36.40334876941598,34.628626902002736,0.028501034192707664,3.5734538838477192,3.6122336039032845,-0.4689682317966728,23.754237394867296,2.4599990844726562,-3.069384029082279,-2.6219984054565373,-10.546600171222515,5.3026033603094405,-6.58429928833953,1.3403024774264551,-7.000000000000007,73.94543280004893,36.547459002097064,3.9623008828829898,10,-1.8299999237060618,0.5949993133544851,3.8224992752075124,0.2799987792968679,14.670001983642585,4,0.22992552973002067,-1.2984136902923697,51.52999877929688,-1.4135332846696487,49.61000061035156,-2.187218143338646,48.90999984741211,0.22992552973002067
7593,2014-10-20,51.86000061035156,51.97000122070313,50.45000076293945,50.88999938964844,3530500.0,0.015667826391383644,1.5546173770323455,-0.5739656857544666,38.86289857527385,34.50228327644379,-1.2545904755122663,2.5157321126569485,2.889236925795373,-1.1389442839829869,23.843664307955358,1.520000457763679,-3.2479236492815176,-1.5764991760253935,-9.401899993664571,6.248901641613784,-5.489199584844982,2.3362012327941954,-7.617999267578128,78.00339643613027,39.87484646799317,3.912700408819588,10,-2.6299991607666016,-0.2049999237060547,3.0225000381469727,-0.5200004577636719,13.610000610351548,0,0.19841883521832027,-1.0414931454159524,51.06000137329102,-1.2984136902923697,51.52999877929688,-1.4135332846696487,49.61000061035156,0.19841883521832027
7594,2014-10-21,54.70000076293945,54.709999084472656,53.0,53.31999969482422,4658100.0,0.05476282528274812,1.4428598287198127,1.4226797231398458,52.68443382006468,35.93867186208678,-4.174596519706093,-0.5244248758834686,0.13342582427581817,-3.8374736521559356,23.97190012072203,2.8499984741210938,-3.6721332214619977,1.3735010147094755,-6.307423484809917,9.054425514228868,-2.4669612350502206,5.213963264469172,-10.279639450073248,99.86597422573396,55.906733825248665,3.8404622497596956,10,-5.315000534057617,-3.0450000762939453,-0.17000102996826172,-3.3600006103515625,13.200000762939439,1,0.16819013957258777,1.5546173770323455,51.86000061035156,-1.0414931454159524,51.06000137329102,-1.2984136902923697,51.52999877929688,0.16819013957258777
7595,2014-10-22,53.68999862670898,55.22999954223633,53.56000137329102,55.0,3352300.0,-0.018464389801522207,-1.1273917850157429,-0.949275622721209,50.13162787601527,37.53108750059559,-3.636353144830373,0.08429125822093653,1.2082674677319787,-2.686605462822122,23.17271947562157,1.6699981689453054,-3.880391625391212,0.6209989547729435,-6.614020769998895,7.856018679544782,-2.9965109076129792,4.238508817158866,-8.858051802978515,77.51822980186951,30.21228740385112,3.617509862385921,10,-4.044998168945305,-2.0349979400634695,1.0550003051757884,-2.3499984741210866,13.780002593994134,2,0.1884895326025895,1.4428598287198127,54.70000076293945,1.5546173770323455,51.86000061035156,-1.0414931454159524,51.06000137329102,0.1884895326025895
7596,2014-10-23,55.34000015258789,55.93999862670898,54.27999877929688,54.5,3934500.0,0.030732009090760126,-1.593744505207952,-0.6412208183245017,50.169109664459995,39.85720732261971,-5.362759341594916,-1.8312958468851548,-0.4079651634195187,-4.22591143016605,22.18784830150088,2.25,-3.8245093400514563,2.380000495910643,-4.635014822463788,9.395015814285074,-1.1275071632765759,5.887508155097862,-9.88417016574708,89.0710617925611,40.43429407449906,3.507507659187216,10,-4.820001602172852,-3.684999465942383,-0.595001220703125,-4.0,10.429996490478501,3,0.1684135071164372,-1.1273917850157429,53.68999862670898,1.4428598287198127,54.70000076293945,1.5546173770323455,51.86000061035156,0.1684135071164372
7597,2014-10-24,55.040000915527344,55.5,54.56000137329102,55.13999938964844,3007500.0,-0.005421019809059735,1.292680430595727,-0.11904578090017756,51.824539289317,42.62710746815691,-4.250950154921767,-1.8938101275437589,-0.06054552186990492,-3.833560796243077,21.149753465337863,0.9399986267089773,-3.9180128059609416,2.2485012054443345,-4.36576802854627,8.86277043943494,-1.0586334115509715,5.5556358224396405,-8.745437437497081,83.6065926888416,31.82818093790489,3.3071346169953033,10,-3.4450016021728516,-3.385000228881836,0.4224987030029297,-3.3000011444091797,10.760002136230469,4,0.16933138698758543,-1.593744505207952,55.34000015258789,-1.1273917850157429,53.68999862670898,1.4428598287198127,54.70000076293945,0.16933138698758543
7598,2014-10-27,54.86000061035156,55.11000061035156,54.209999084472656,54.63999938964844,2649200.0,-0.003270354327428837,1.5,-2.2000457770656903,55.05154875946812,45.253785123058904,-2.8780458026567004,-2.1110910072933393,0.13706954443579633,-3.556847435426235,20.082664984259115,0.9000015258789062,-3.751826508940752,2.2520008087158203,-3.87783181890709,8.38183343633873,-0.8129155050956314,5.316917122527272,-7.793802320427005,63.26535643432051,6.266413373001754,3.064916313811455,10,-3.2650012969970703,-3.2049999237060547,1.0424985885620117,-2.8700008392333984,11.80999755859375,0,0.19814076969825956,1.292680430595727,55.040000915527344,-1.593744505207952,55.34000015258789,-1.1273917850157429,53.68999862670898,0.19814076969825956
7599,2014-10-28,55.81000137329102,55.849998474121094,54.65999984741211,54.9900016784668,3356900.0,0.01731682013069835,1.6444593265742091,3.7272506588986314,53.31906456755381,47.306911055853554,-3.069099771913905,-3.4124703192839334,-0.7810127694734277,-4.408898272905894,19.059939210674855,1.1899986267089844,-2.8649809912919864,3.3140014648437557,-2.4692248226903004,9.097227752377812,0.4223883210767312,6.20561460861078,-8.033899056423714,94.53792422527954,36.7224546935406,2.891613143767027,10,-3.6500015258789205,-4.155000686645515,0.18749809265136008,-3.8200016021728587,13.939998626708977,1,0.17308725335446895,1.5,54.86000061035156,1.292680430595727,55.040000915527344,-1.593744505207952,55.34000015258789,0.17308725335446895
7600,2014-10-29,57.31999969482422,57.36000061035156,55.36999893188477,55.36999893188477,3105700.0,0.02705605239880593,-1.0410265639763683,2.3780505959303384,61.14761409295998,49.95490949050319,-3.766510234762933,-4.855595089181243,-2.2757052540942624,-5.809255593712749,19.096676460924083,1.9900016784667898,-1.6108068068531693,4.623499870300293,-1.5438415533121983,10.790841293912784,1.5398291584940438,7.707170582106542,-8.890785673169574,98.73013028093112,34.41334688077883,3.0836707118062465,10,-3.414999008178711,-5.664999008178711,-1.322500228881836,-4.975000381469727,13.040000915527344,2,0.18457784171987712,1.6444593265742091,55.81000137329102,1.5,54.86000061035156,1.292680430595727,55.040000915527344,0.18457784171987712
7601,2014-10-30,56.040000915527344,57.349998474121094,55.31000137329102,56.93999862670898,3529300.0,-0.02233075342134827,1.3720932295674888,-0.4615371072085993,73.90154766888418,54.12137603488855,-1.9886140814066735,-3.567929595518052,-1.0091434033438276,-4.428979644292866,18.69771962501346,2.039997100830071,-0.6677032140324641,3.222500991821292,-3.1137739321447597,9.558775915787344,0.05436352983826964,6.390638453804314,-6.717708235003009,58.09526808226179,-10.750258808669791,3.168137461983026,10,-2.135000228881836,-4.385000228881836,0.15999794006348367,-3.500001907348633,13.110000610351548,3,0.20396145821633604,-1.0410265639763683,57.31999969482422,1.6444593265742091,55.81000137329102,1.5,54.86000061035156,0.20396145821633604
7602,2014-10-31,58.2400016784668,58.36999893188477,57.4000015258789,57.52999877929688,3686100.0,0.039257686063489894,1.0,-0.7888941164502864,83.29897811327015,59.058718205777026,-3.422988550786762,-5.831421595068527,-3.179240654023289,-6.5297417595460985,19.417028648002354,2.329998016357429,0.22456622808724092,5.273001670837402,-1.4351123121212694,11.981115653796074,1.91894467935807,8.627058662316735,-8.113938204959737,96.87506590898445,20.00064199648449,3.3540569914793354,10,-2.555002212524414,-6.815000534057617,-1.8500022888183594,-5.510002136230469,10.979999542236314,4,0.12929249223191008,1.3720932295674888,56.040000915527344,-1.0410265639763683,57.31999969482422,1.6444593265742091,55.81000137329102,0.12929249223191008
7603,2014-11-03,60.22999954223633,60.6500015258789,58.2599983215332,58.47000122070313,5155900.0,0.034168918379432256,-1.1926593464280961,2.478860753372784,81.79776012920252,62.29353224012566,-4.582770579514936,-7.735216856072363,-5.112048442828247,-8.393710931253125,20.003483908523823,2.4099998474121023,1.0270370240512676,6.9564994812011705,-0.4892043143069813,14.402203276709322,3.2336475834470946,10.679351378955246,-9.114663813723944,92.98828270528841,11.813905871646227,3.722851897754075,11,-3.124998092651367,-7.874998092651367,-3.8400001525878906,-7.5,8.289997100830064,0,0.09247889011879407,1.0,58.2400016784668,1.3720932295674888,56.040000915527344,-1.0410265639763683,57.31999969482422,0.09247889011879407
7604,2014-11-04,60.41999816894531,60.709999084472656,59.5,60.040000915527344,3898500.0,0.0031545513556869853,1.5208338300391802,0.21590773625678225,81.26084949744816,65.7523346425071,-4.331570942257102,-7.688554238389344,-5.228897165943586,-8.459607702445126,20.236458598157377,1.2099990844726562,1.9776431055668056,6.745998191833493,-1.3384468821341784,14.830443265801165,2.7037756548496574,10.788220728817329,-7.969809228801616,94.62961039915172,9.660439511915968,4.042222536983837,11,-2.9599990844726562,-8.034997940063477,-3.572498321533203,-7.689998626708984,9.660003662109375,1,0.10344257182073835,-1.1926593464280961,60.22999954223633,1.0,58.2400016784668,1.3720932295674888,56.040000915527344,0.10344257182073835
7605,2014-11-05,60.88000106811523,61.290000915527344,60.0,60.75,4500900.0,0.007613421269621057,1.7157892200757316,0.34211054671028307,79.53254409494183,69.0149384681162,-4.095054447658491,-8.039355988860038,-5.606962498531722,-8.79444803677491,20.180750811367474,1.2900009155273438,2.8770717650328876,6.875000953674309,-1.8288219641395358,15.578823871488154,2.523089494767383,11.226912412581235,-7.108242504878895,93.14381473583207,8.94188079805113,4.3519114589069225,11,-3.1300010681152273,-8.204999923706048,-3.855001449584954,-6.420001983642571,8.21999740600588,2,0.14569643193600856,1.5208338300391802,60.41999816894531,-1.1926593464280961,60.22999954223633,1.0,58.2400016784668,0.14569643193600856
7606,2014-11-06,62.13999938964844,62.34000015258789,60.33000183105469,61.0,6192200.0,0.020696424103598066,1.610385878692699,8.769154024473028,83.33332950792465,72.51591515907259,-4.793077781380376,-8.979224674008123,-6.773850650234671,-9.929947265113242,20.232870303579897,2.009998321533203,3.1817240253705066,7.6394992828369155,-1.7408914048483481,17.01988997052218,2.9493039389942837,12.329694626679547,-7.0149572029997245,95.95140043444317,10.020323104705298,4.690195343842631,11,-3.864999771118164,-8.939998626708984,-6.229999542236328,-7.379999160766602,6.370002746582031,3,0.13228196494112687,1.7157892200757316,60.88000106811523,1.5208338300391802,60.41999816894531,-1.1926593464280961,60.22999954223633,0.13228196494112687
7607,2014-11-07,59.88000106811523,63.38999938964844,56.68000030517578,62.849998474121094,11115800.0,-0.03636946159850929,2.3135804190139617,-2.6052622773085687,72.17920723914837,74.4189883234815,-1.9828421708010069,-6.013938855693034,-4.467005603006989,-7.550621456852774,17.434402425933236,6.709999084472656,3.632096501139145,4.736000823974599,-4.237765386101238,13.709767034050437,0.2491177189366809,9.222883929012518,-3.31196728827868,47.690032780249425,-37.62272019778675,4.486883105037919,11,-0.8550014495849538,-6.155000686645501,-4.44000053405761,-5.120000839233391,8.240001678466804,4,0.15480962412172916,1.610385878692699,62.13999938964844,1.7157892200757316,60.88000106811523,1.5208338300391802,60.41999816894531,0.15480962412172916
7608,2014-11-10,60.97000122070313,61.540000915527344,60.08000183105469,60.2400016784668,4277500.0,0.018203075035820415,-1.7809526577560117,-0.2457913063358727,69.19779920206707,76.18329217176075,-2.3635453481114226,-6.188660357813525,-5.532633692090933,-8.512946043533482,14.484701866825311,1.6599998474121165,4.0273377187411015,5.043500900268562,-3.0049766042060355,13.091978404743159,1.0192621480312596,9.067739652505864,-4.290000915527351,63.93444859708956,-18.730349111942722,4.0242387522372995,11,-1.6200008392334055,-7.2450008392334055,-5.530000686645515,-6.210000991821296,9.849998474121087,0,0.13531244603614323,2.3135804190139617,59.88000106811523,1.610385878692699,62.13999938964844,1.7157892200757316,60.88000106811523,0.13531244603614323
7609,2014-11-11,60.97000122070313,61.09000015258789,60.2400016784668,61.0,2697400.0,0.0,7.095258855585831,-0.04109424398399948,73.75980597826967,77.58464682568406,-1.7373236363758977,-5.521942651721993,-5.495831133061159,-8.397706047711267,13.150603079312036,0.8499984741210938,4.434053984694245,4.440500831604012,-3.190859590014405,12.071861253222423,0.6248206207948073,8.256181042413218,-4.290000915527351,63.93444859708956,-18.58073154268049,3.815680210809205,11,-1.6200008392334055,-7.2450008392334055,-5.530000686645515,-6.210000991821296,12.220001220703118,1,0.12383131492868604,-1.7809526577560117,60.97000122070313,2.3135804190139617,59.88000106811523,1.610385878692699,62.13999938964844,0.12383131492868604
7610,2014-11-12,60.9900016784668,61.79999923706055,60.7599983215332,60.9000015258789,3438600.0,0.0003280376802234919,-4.621526882829012,-3.0001271617506933,70.63551375827235,77.22175416894942,-1.3208934133787906,-4.896726201781462,-5.452247523401844,-8.29399503966124,11.772612860878763,1.0400009155273438,4.806658770467024,3.891501235961911,-3.248751852592619,11.031754324516434,0.32137469168464605,7.461627780239176,-2.968001556396487,64.23251805301463,-16.73240572903788,3.570126544277262,11,-0.9550018310546875,-7.26500129699707,-5.55000114440918,-6.230001449584961,11.70999526977539,2,0.14904082476517155,7.095258855585831,60.97000122070313,-1.7809526577560117,60.97000122070313,2.3135804190139617,59.88000106811523,0.14904082476517155
7611,2014-11-13,60.709999084472656,61.7400016784668,60.33000183105469,61.06999969482422,3186200.0,-0.004590958948817336,-1.5178678474114442,-3.9999999999996843,70.73884026490242,75.82618329690855,-0.34507565683889396,-4.104139676683033,-5.092872595873729,-7.873408749095958,10.951220129418882,1.4099998474121094,5.2017986856890985,3.152498626708983,-3.652938188824592,9.957935442242565,-0.2502197810578082,6.555217034475774,-1.6143991088867224,60.05960252099789,-19.72139418383832,3.4027184077667902,11,-0.6749992370605469,-6.98499870300293,-5.494998931884766,-5.94999885559082,13.709999084472656,3,0.13819798247689818,-4.621526882829012,60.9900016784668,7.095258855585831,60.97000122070313,-1.7809526577560117,60.97000122070313,0.13819798247689818
7612,2014-11-14,62.79999923706055,63.20000076293945,60.4000015258789,60.88999938964844,5876400.0,0.034425962512037556,1.0664178904887505,-5.305546136565931,75.48138522987225,75.12436386364963,-1.9223750391626027,-5.554283321031264,-7.120776764169335,-9.80892537244685,10.768795527613193,2.799999237060554,5.351539650732654,4.655498886108397,-1.806801181770112,11.117798953986906,1.424348852169146,7.886648920047648,-2.845519378662111,87.17943388406006,5.089997236711923,3.231150033939254,11,-2.7649993896484375,-9.07499885559082,-7.584999084472656,-8.039999008178711,10.60000228881836,4,0.09092361414871242,-1.5178678474114442,60.709999084472656,-4.621526882829012,60.9900016784668,7.095258855585831,60.97000122070313,0.09092361414871242
7613,2014-11-17,62.1500015258789,62.95000076293945,61.22999954223633,62.7400016784668,3711500.0,-0.010350282150928147,2.4059486714633733,-0.30890062812690733,70.74608063443823,73.95605621220409,-1.085539667805321,-4.315095223929198,-6.422692969383689,-8.999789610885408,10.498729277737858,1.720001220703125,5.370038204765677,3.4910011291503835,-2.484760034000253,9.46676229230102,0.5031205475750653,6.478881710725702,-1.8199996948242116,64.52704183023022,-15.327307611120858,2.987880581575319,11,-2.1150016784667898,-7.9050025939941335,-10.61750125885009,-10.495000839233391,12.16999816894532,0,0.09605794165937809,1.0664178904887505,62.79999923706055,-1.5178678474114442,60.709999084472656,-4.621526882829012,60.9900016784668,0.09605794165937809
7614,2014-11-18,63.9000015258789,63.97000122070313,62.18000030517578,62.20000076293945,4050700.0,0.028157682333624923,-1.0574703319879677,-2.8813564801344373,71.19846409243362,73.0300473230365,-2.559105846552697,-5.629122757378248,-8.074588571905544,-10.574069662524842,11.431306895956586,1.819999694824233,5.048728335771109,4.781001091003411,-1.3265195715870348,10.888521753593857,1.727240759708188,7.834761422298634,-3.5,98.07693113841445,19.758853229210402,3.053760331295222,11,-3.575000762939446,-8.290000915527337,-12.607501029968255,-12.245000839233391,10.589996337890632,1,0.10829417846168266,2.4059486714633733,62.1500015258789,1.0664178904887505,62.79999923706055,-1.5178678474114442,60.709999084472656,0.10829417846168266
7615,2014-11-19,63.81000137329102,63.9900016784668,62.65999984741211,63.849998474121094,3144000.0,-0.0014084530585093402,7.312420279661926,-0.023527695811684596,77.11096138636714,72.3386730873079,-2.24596424634084,-4.99835199110445,-7.897757452793975,-10.321459361755778,12.605507666774232,1.3300018310546875,4.6804790355236605,4.1850008010864315,-1.701545813202877,10.071547415375747,1.2417274939417737,7.128274108231089,-2.695999908447277,95.08195866994235,13.619003085735997,2.9432733071446564,11,-3.4750003814697337,-8.190000534057624,-12.98500061035157,-12.155000686645515,9.35999679565429,2,0.14699891656860897,-1.0574703319879677,63.9000015258789,2.4059486714633733,62.1500015258789,1.0664178904887505,62.79999923706055,0.14699891656860897
7616,2014-11-20,64.66000366210939,64.91000366210939,62.81000137329102,63.20000076293945,3036900.0,0.013320831696050695,1.1428563087408905,-36.50271816881943,74.73036290468343,72.62213482792289,-3.0183206321079723,-5.390706839531305,-8.643781020240795,-11.01455264203463,13.817148724001013,2.1000022888183665,4.350026698940802,4.569002914428722,-1.3646868349478183,10.502692663805263,1.602158039740452,7.535847789116993,-2.9708021545410332,94.45676537508355,14.326044212049936,2.966844874688272,11,-2.165000915527351,-8.015001296997085,-13.835002899169936,-13.005002975463881,8.199996948242173,3,0.12434260486818083,7.312420279661926,63.81000137329102,-1.0574703319879677,63.9000015258789,2.4059486714633733,62.1500015258789,0.12434260486818083
7617,2014-11-21,64.36000061035156,65.34999847412111,64.05000305175781,65.13999938964844,3148000.0,-0.0046397005067543295,1.1666645473849908,-0.5342446783772362,68.29051965345394,72.5213259891881,-2.2529180180237063,-4.592112290012878,-8.21470640733218,-10.55603571749758,15.147841014191743,1.2999954223632955,4.069593552005799,3.802999877929686,-1.920632434110857,9.526632189970229,0.941183721909411,6.664816033949961,-2.0266386718749985,75.97091940709193,-2.4287542758629144,2.8618161560202724,11,-1.56500053405761,-6.460000991821282,-13.53499984741211,-12.704999923706055,8.349998474121094,4,0.15630822658779953,1.1428563087408905,64.66000366210939,7.312420279661926,63.81000137329102,-1.0574703319879677,63.9000015258789,0.15630822658779953
7618,2014-11-24,65.73000335693361,66.0,64.5,64.68000030517578,2686600.0,0.021286555835763776,-1.127654048438413,-1.346159865409463,71.29110432807228,72.24702580583285,-3.214775509561285,-5.381942235164807,-9.404174170886748,-11.765453407410135,16.76912680119273,1.6399993896484375,3.6160014130977345,4.629502487182634,-0.8765925142559325,10.135597488621208,1.8764549864633508,7.382549987901918,-2.9200019836425852,92.93202448596489,15.900205826597443,2.7530475007192865,11,-2.565002441406264,-7.505002975463881,-15.287502288818374,-14.0750026702881,7.589996337890611,0,0.11668945347978932,1.1666645473849908,64.36000061035156,1.1428563087408905,64.66000366210939,7.312420279661926,63.81000137329102,0.11668945347978932
7619,2014-11-25,65.47000122070311,66.5,64.94000244140625,66.37999725341797,10064900.0,-0.003955608138624389,1.71303563254231,-0.8666603694069452,68.70414477310635,72.0324292519255,-2.513657983821801,-4.596811549196573,-9.021609065467473,-11.333570806748796,18.244930792980877,1.55999755859375,3.5197113404853226,3.8865003585815288,-1.3538995623856778,9.126900279548735,1.2663003980979255,6.506700319065132,-2.0220001220702954,73.17711618832249,-1.7415996650595957,2.6201999604836033,11,-2.055000305175767,-5.720001220703111,-15.027500152587876,-13.815000534057603,6.659996032714858,1,0.1351763908524648,-1.127654048438413,65.73000335693361,1.1666645473849908,64.36000061035156,1.1428563087408905,64.66000366210939,0.1351763908524648
7620,2014-11-26,67.90000152587889,68.0,65.68000030517578,65.68000030517578,3950000.0,0.037116240413439305,-1.0900886658876898,-2.4395724166840798,71.42856331910185,72.10906514683657,-4.314065534390352,-6.528251008049068,-11.300216922219107,-13.5723025576321,19.40404712108522,2.529998779296889,3.531169631932336,5.7875005722045785,0.23265583383914645,11.34234531057001,3.0100782030218625,8.564922941387294,-3.841600646972637,98.07324661693566,24.748631900874898,2.777422369182716,11,-3.700000762939439,-7.120000839233384,-17.38000106811522,-16.245000839233384,1.9300003051757955,2,0.09705443578493855,1.71303563254231,65.47000122070311,-1.127654048438413,65.73000335693361,1.1666645473849908,64.36000061035156,0.09705443578493855
7621,2014-11-28,67.47000122070311,68.0,67.08000183105469,67.90000152587889,1774300.0,-0.006332846767490796,1.9206418407507009,-0.19369372465461668,82.68730521982108,72.90972292349755,-3.156228270819753,-5.4789466638233435,-10.782596174885285,-12.959575907182483,20.653004742280817,0.9199981689453125,3.494421894189877,4.786000251770005,-0.4828302859849174,10.054830789524928,2.151584982892544,7.420415520647467,-2.6232805175781095,86.5822990184145,9.601369379913493,2.6344152688774627,11,-2.8550014495849467,-6.365001678466783,-16.82000064849852,-15.815000534057603,3.510002136230483,4,0.08448194523662123,-1.0900886658876898,67.90000152587889,1.71303563254231,65.47000122070311,-1.127654048438413,65.73000335693361,0.08448194523662123
7622,2014-12-01,65.76999664306639,67.34999847412111,64.33000183105469,67.26000213623047,4437700.0,-0.02519645096901335,2.616766412353192,3.465126594631072,69.6398893177381,72.78681277719754,-1.1070421808362738,-3.3580585375871763,-9.00905029700477,-11.07178229693119,21.015846968194527,3.1399993896484233,3.5411021974857633,2.7094959259033047,-2.2915972339181394,7.710589085724749,0.20894934599257908,5.210042505814023,2.230003356933608,39.236935434916894,-37.76694898099867,2.5005465799107216,12,-0.6799964904785014,-4.664997100830064,-14.682497024536119,-14.114995956420884,8.430000305175795,0,0.10779997459575075,1.9206418407507009,67.47000122070311,-1.0900886658876898,67.90000152587889,1.71303563254231,65.47000122070311,0.10779997459575075
7623,2014-12-02,65.80000305175781,66.25,64.02999877929689,64.83999633789061,4766900.0,0.00045623248020310037,1.3870973034611036,-0.6442974326414027,69.71425635340522,72.62190080619439,-0.6312276008738138,-3.108766534990785,-8.934313962780038,-10.917986249425923,20.59853679433836,2.220001220703111,3.6372226979031197,2.4610021591186495,-2.4965825659146503,7.418586884151942,-0.01779020339799331,4.939794521635292,2.1999969482421875,44.58447678128031,-32.66509926999881,2.4787923625166464,12,-0.4700031280517578,-4.695003509521484,-14.175003051757812,-14.145002365112305,8.279998779296875,1,0.10501513240477345,2.616766412353192,65.76999664306639,1.9206418407507009,67.47000122070311,-1.0900886658876898,67.90000152587889,0.10501513240477345
7624,2014-12-03,66.66999816894531,66.83999633789061,65.04000091552734,66.01999664306639,3870000.0,0.013221809678385155,2.6363622351863025,0.6770801875546419,71.67934687811115,72.01838808305482,-1.192367698636147,-3.674935339456617,-9.691488313497786,-11.600926369311729,20.221100920863833,1.799995422363267,3.4791233085142608,3.0184972763061495,-1.9522733069032512,7.98926785951555,0.5331119847014492,5.50388256791085,1.1712017822265608,66.49870473291351,-11.88531608553204,2.4853852916047,12,-1.2649974822998047,-5.339998245239258,-15.044998168945312,-15.014997482299805,5.650001525878906,2,0.09974503837584403,1.3870973034611036,65.80000305175781,2.616766412353192,65.76999664306639,1.9206418407507009,67.47000122070311,0.09974503837584403
7625,2014-12-04,69.75,70.13999938964844,67.22000122070311,68.0,6602900.0,0.046197718848736136,1.3083000615176885,2.692301372113983,78.42764582564584,72.42919729649509,-3.7338226205432363,-6.383639710671517,-12.683094890564483,-14.4755011692166,20.027413020436136,3.470001220703125,3.5663767680941447,5.654999160766607,0.16927996041337678,11.140718361119845,2.912139560589992,8.397858760943222,-5.720001220703111,93.61703190360241,12.381586140401211,2.7428596001766175,12,-2.6650009155273438,-7.024999618530273,-17.84249973297119,-18.094999313354492,3.089996337890625,3,0.034121824421762925,2.6363622351863025,66.66999816894531,1.3870973034611036,65.80000305175781,2.616766412353192,65.76999664306639,0.034121824421762925
7626,2014-12-05,70.36000061035156,71.08999633789062,69.33999633789061,70.15000152587889,3988500.0,0.008745528463821595,1.095820255928821,0.11999947684152598,76.2135656504116,73.30953574060149,-3.8557195271390157,-6.6892022138250695,-13.153235421878804,-14.878114525731057,19.598823065064575,1.7500000000000142,3.5515529992031674,5.853999710083002,-0.21563250629863262,11.923631926464637,2.819183601892192,8.88881581827382,-6.207801818847642,89.66011359804962,8.797468857494678,3.0348161081908165,12,-2.8000030517578125,-7.160001754760742,-17.579999923706055,-18.704999923706055,1.2399978637695312,4,-0.0075326716131224325,1.3083000615176885,69.75,2.6363622351863025,66.66999816894531,1.3870973034611036,65.80000305175781,-0.0075326716131224325
7627,2014-12-08,69.15000152587889,70.94000244140625,68.13999938964844,70.01000213623047,3814900.0,-0.01719725801558125,1.058824849375624,-4.095258855585621,73.36445694617805,73.53990825372436,-2.1174800123044264,-5.0057573037125,-11.843244671693682,-13.442666164474716,20.64891014912254,2.8000030517578125,3.4622649580547105,4.180500602722148,-1.817082934168198,10.178084139612501,1.181708834276975,7.179292371167321,-4.72029083251951,72.52131044081897,-9.977747753545827,2.998791768445176,12,-1.590003967285142,-5.265003204345689,-16.370000839233384,-17.495000839233384,2.1800003051757955,0,0.02646423413844512,1.095820255928821,70.36000061035156,1.3083000615176885,69.75,2.6363622351863025,66.66999816894531,0.02646423413844512
7628,2014-12-09,69.22000122070311,69.80999755859375,65.62999725341797,66.87000274658203,2993300.0,0.0010122876830021,1.3682780651115343,-2.732554425932764,69.99997131810501,73.68388898094642,-1.833135539370815,-4.66518374580744,-11.814246202795822,-13.388786193785243,21.33439872522636,4.180000305175781,3.4134275341245583,3.8380002975463725,-2.13615314169175,9.812153736784502,0.8509235779273041,6.825077017165434,-4.5238791015624855,69.09096641172255,-10.965120345600468,2.9870767196190644,12,-1.6600036621093608,-5.335002899169908,-15.66500091552733,-17.565000534057603,4.629997253417983,1,0.07194446171216762,1.058824849375624,69.15000152587889,1.095820255928821,70.36000061035156,1.3083000615176885,69.75,0.07194446171216762
7629,2014-12-10,68.51999664306639,70.68000030517578,68.30999755859375,69.76000213623047,3447100.0,-0.010112750148686067,-1.8554186965713761,-0.5276622546011864,66.93022132063982,73.18407320333954,-0.7319649936801511,-3.552699765580712,-11.005862260738574,-12.5895898298781,22.158897476792017,2.3700027465820312,3.534316185908537,2.760495948791487,-2.9897639715352398,8.510755869118213,-0.11463401137187645,5.63562590895485,-3.5681195551757696,52.93040062711931,-24.18299506402056,2.8751299601633633,12,-0.959999084472642,-4.634998321533189,-13.789995193481431,-16.16499519348143,7.040000915527358,2,0.08114427116731204,1.3682780651115343,69.22000122070311,1.058824849375624,69.15000152587889,1.095820255928821,70.36000061035156,0.08114427116731204
7630,2014-12-11,70.08000183105469,71.33999633789062,68.76000213623047,68.90000152587889,3375100.0,0.022767152136837554,-2.5342408486400334,-0.951608933735311,68.53621294636037,71.61172961739946,-2.1794048677126057,-4.634395830284092,-12.284318462868384,-14.040005512642452,22.840451200078444,2.819999694824233,3.5398082912680877,3.8660011291503906,-1.7318984307159582,9.46390068901674,1.0670513492172233,6.664950909083565,-4.882599973164062,77.93354275200723,2.8894628300098617,2.798949779933174,12,-2.3950042724609375,-6.070003509521484,-15.157502174377441,-17.69500160217285,7.220001220703125,3,0.03196343900175114,-1.8554186965713761,68.51999664306639,1.3682780651115343,69.22000122070311,1.058824849375624,69.15000152587889,0.03196343900175114
7631,2014-12-12,69.09999847412111,70.26999664306639,69.01000213623047,69.01000213623047,2382200.0,-0.013984065800913159,-27.00101729399765,0.07626806323345114,65.49016283493856,71.15064889708839,-1.0547938970734663,-3.155384870957633,-11.038342591363538,-12.942704036069777,23.763144947091487,1.2599945068359233,3.605893442561495,2.466497802734395,-2.629705580586389,7.562701186055172,-0.08160388892599713,5.014599494394787,-3.5340409474304835,60.770609055598634,-13.571452567365576,2.54810169166039,12,-1.415000915527358,-5.090000152587905,-13.887497901916518,-16.42499732971193,10.23000335693358,4,0.05412442758837677,-2.5342408486400334,70.08000183105469,-1.8554186965713761,68.51999664306639,1.3682780651115343,69.22000122070311,0.05412442758837677
7632,2014-12-15,68.51000213623047,70.25,67.69999694824219,69.94000244140625,3570500.0,-0.008538297408379858,1.4878134106447038,-15.889538826718413,59.572985674412244,70.02384104386695,-0.039396987176488096,-2.2300096216116003,-10.236293616638491,-12.224875837988748,23.97632739201445,2.5500030517578125,3.4114206752755933,1.591001319885251,-3.2334744407809097,6.415477080551419,-0.8212365604478293,4.0032392002183315,-2.5976022808678465,50.43792197172448,-20.662317280020744,2.412237880333083,12,-0.3200035095214844,-4.500003814697266,-12.772501945495605,-15.310001373291016,12.349998474121094,0,0.04510284982543489,-27.00101729399765,69.09999847412111,-2.5342408486400334,70.08000183105469,-1.8554186965713761,68.51999664306639,0.04510284982543489
7633,2014-12-16,68.12000274658203,69.80999755859375,67.26999664306639,67.83999633789061,2874200.0,-0.005692590534049802,-2.577451470264236,-0.19580863561913783,59.044363446232644,68.61995399588045,0.7982469597055797,-1.4438472239913835,-9.597327692673957,-11.688694345037064,24.131583778726725,2.540000915527358,3.1200923473440128,0.9025018692016573,-3.38888352629327,5.193887264696585,-1.2431908285458064,3.048194566949121,-1.8819471022677305,20.88467241401962,-47.88935492440082,2.145692697747465,12,0.3649940490722656,-2.410003662109375,-11.745002746582031,-14.395002365112305,14.360000610351562,1,0.04712270926374451,1.4878134106447038,68.51000213623047,-27.00101729399765,69.09999847412111,-2.5342408486400334,70.08000183105469,0.04712270926374451
7634,2014-12-17,70.81999969482422,70.91000366210938,67.5,68.62999725341797,2822300.0,0.03963589018465896,1.8776276227940845,7.821258276340847,59.78550784517868,66.5486053313841,-1.398200706750302,-3.793319248930672,-11.957368713170894,-14.237140486709265,24.073967751406872,3.410003662109375,3.2037605646681584,3.2564989089965763,-1.0245197341655228,7.537517552158683,1.1159895874155268,5.397008230577626,-4.275827608895341,87.22366874553629,21.240562534948495,2.1405093215810527,12,-2.335002899169922,-5.030000686645508,-14.282499313354492,-17.094999313354492,10.699996948242188,2,0.04278450709338699,-2.577451470264236,68.12000274658203,1.4878134106447038,68.51000213623047,-27.00101729399765,69.09999847412111,0.04278450709338699
7635,2014-12-18,73.19000244140625,73.19000244140625,71.8499984741211,73.0,3716400.0,0.033465161773436725,13.105123674911662,0.08675900894623896,66.96321422559456,65.52078850640443,-3.608383195148633,-5.7177151065719585,-14.012506843075599,-16.43963370208064,24.27453483502722,2.3700027465820312,3.3732367750469052,5.157501602172857,0.5640654385709354,9.750937765774786,2.8607835203718963,7.454219683973818,-6.358080900359667,100.0,35.109713248451015,2.2967180818009636,12,-3.7800025939941406,-6.430000305175781,-16.652502059936523,-19.465002059936523,8.639999389648438,3,0.03238140508445597,1.8776276227940845,70.81999969482422,-2.577451470264236,68.12000274658203,1.4878134106447038,68.51000213623047,0.03238140508445597
7636,2014-12-19,72.69999694824219,73.7300033569336,71.58999633789062,73.56999969482422,4409200.0,-0.0066949785055184785,2.5966200144893157,-4.578902987471892,72.14055230907155,65.38479910228149,-3.074901232637501,-4.842781768975229,-13.141395873083923,-15.78374644086962,24.214949033083162,2.1400070190429688,3.4474317909612893,4.265496444702151,-0.4896242989972137,9.020617188401516,1.8879360728524688,6.643056816551834,-5.359428935166832,84.05564491937183,15.262727207221204,2.3775603718496816,12,-3.0199966430664062,-5.669994354248047,-15.81999683380127,-18.97499656677246,11.490005493164062,4,0.06327381425876188,13.105123674911662,73.19000244140625,1.8776276227940845,70.81999969482422,-2.577451470264236,68.12000274658203,0.06327381425876188
7637,2014-12-22,74.41999816894531,74.81999969482422,72.19999694824219,72.94999694824219,2627100.0,0.023658889861132515,1.3083681192737637,-1.6896512413073408,74.8557939800861,65.92433495361271,-4.435141162091611,-6.082313583813715,-14.284165495655103,-17.303666428602035,24.1127885792022,2.6200027465820312,3.1390532260566033,5.48249778747558,0.4235291284233398,10.541466446527814,2.953013457949467,8.011982117001693,-6.440486621484126,94.70196868614806,21.903066366125017,2.5294843295261176,12,-3.375,-6.80999755859375,-17.539998054504395,-20.694997787475586,8.6300048828125,0,0.06597693876534216,2.5966200144893157,72.69999694824219,13.105123674911662,73.19000244140625,1.8776276227940845,70.81999969482422,0.06597693876534216
7638,2014-12-23,73.4000015258789,74.97000122070312,73.22000122070312,74.83999633789062,2595500.0,-0.013705948241907406,1.0588179855759954,-0.979587494031431,69.23956062746812,66.18092820992698,-3.084192449592038,-4.6991662027757855,-12.632406397066148,-16.108405505844104,23.796478117975756,1.75,2.848558631849599,4.079001235961911,-1.117190977145711,9.275193449069533,1.4809051294081002,6.677097342515722,-4.599631400734154,78.98260457477623,5.164247734430774,2.598096106553812,12,-2.2800025939941406,-5.30000114440918,-16.52000141143799,-19.67500114440918,8.6199951171875,1,0.10163486279823108,1.3083681192737637,74.41999816894531,2.5966200144893157,72.69999694824219,13.105123674911662,73.19000244140625,0.10163486279823108
7639,2014-12-24,74.31999969482422,74.55000305175781,73.55999755859375,73.83000183105469,921800.0,0.012534034738690636,1.0842120479605521,-0.3402775202259157,64.90540402670533,65.77750499663196,-3.4586534793025976,-5.188148675850385,-13.012660219786234,-16.84680867829769,23.293355148265928,1.1500015258789062,2.708403800680145,4.556499481201172,-0.7646725655627478,9.877671527965092,1.8959134578192192,7.217085504583125,-4.655881216301296,80.76921340604572,9.064668943096166,2.6605860233819594,12,-3.200000762939453,-5.744998931884766,-17.18000030517578,-20.594999313354492,7.9499969482421875,2,0.10979552873541865,1.0588179855759954,73.4000015258789,1.3083681192737637,74.41999816894531,2.5966200144893157,72.69999694824219,0.10979552873541865
7640,2014-12-26,74.48999786376953,74.66999816894531,73.94000244140625,74.37000274658203,1398600.0,0.0022873811846524372,2.041675938582827,0.2448890618917867,63.868352271882976,65.59730382295913,-3.282497653177259,-5.100639437526496,-12.652376859108372,-16.82870729452452,22.30005271763963,0.7299957275390625,2.6858195321067058,4.396997833251959,-1.2447897121320892,10.038785378636007,1.5761040605599277,7.21789160594399,-4.083055801341374,85.79873776589982,15.68941209769072,2.8208937726920253,12,-3.3699989318847656,-5.674997329711914,-16.522497177124023,-20.47499656677246,7.810005187988281,4,0.09437507022289937,1.0842120479605521,74.31999969482422,1.0588179855759954,73.4000015258789,1.3083681192737637,74.41999816894531,0.09437507022289937
7641,2014-12-29,73.16999816894531,73.4000015258789,71.05999755859375,72.83999633789062,3923000.0,-0.0177204958072128,4.923996600610345,2.7501271617497456,63.399981994638104,66.02252563631755,-1.480103288496565,-3.511765160351075,-10.868397639515038,-15.330525649779403,20.713637903104885,3.4300003051757812,2.742981864123294,2.7919982910156307,-2.8677336793266335,8.451730261357895,-0.0378676941555085,5.62186427618677,-2.1242278243586554,53.96415944053761,-15.185729572894722,2.8298659851711325,12,-2.049999237060547,-4.279996871948242,-15.192497253417969,-19.144996643066406,8.230003356933594,0,0.11835456988961401,2.041675938582827,74.48999786376953,1.0842120479605521,74.31999969482422,1.0588179855759954,73.4000015258789,0.11835456988961401
7642,2014-12-30,72.86000061035156,73.29000091552734,72.5999984741211,72.72000122070312,1673300.0,-0.004236675773559351,-2.631545133311918,0.42423822074259027,61.942250910871316,66.34451313238853,-0.5455367150669161,-2.7862186644306774,-10.073304762879921,-14.8260533245913,20.707808120708908,0.69000244140625,2.6486023975101887,2.127500534057617,-3.1951010141956147,7.450102082310849,-0.5338002400689987,4.788801308184233,-1.8000030517578125,46.03584055946239,-22.16637637914564,2.661300774126613,12,-1.625,-3.3600006103515625,-13.289998054504395,-18.37499809265136,8.580001831054688,1,0.15550372956550573,4.923996600610345,73.16999816894531,2.041675938582827,74.48999786376953,1.0842120479605521,74.31999969482422,0.15550372956550573
7643,2014-12-31,72.70999908447266,74.51000213623047,72.69999694824219,73.2300033569336,2012900.0,-0.0020587637197685416,-5.703616840915513,-3.71433242506812,64.26140825407909,66.84183540004412,0.3621059989367268,-2.2050485039810326,-9.455739647468974,-14.48271032850839,21.02487921012977,1.8100051879882812,2.6813676131200452,1.6319992065429716,-3.218643454484564,6.482641867570507,-0.7933221239707962,4.057320537056739,-1.6500015258789062,45.70640573155526,-23.418514581340197,2.425321330513766,12,0.30500030517578125,-3.2099990844726562,-12.36249923706054,-18.004999160766594,6.370002746582031,2,0.14220883093771453,-2.631545133311918,72.86000061035156,4.923996600610345,73.16999816894531,2.041675938582827,74.48999786376953,0.14220883093771453
7644,2015-01-02,73.31999969482422,73.91999816894531,72.12000274658203,73.5999984741211,2850200.0,0.008389501004433697,2.9130413149121788,0.5384547668652249,61.79038707244983,66.26707682747248,0.16094949175338513,-2.415128217046856,-9.673003960394269,-14.907431556123498,21.024050445615444,1.7999954223632812,2.9241313028187506,1.9094997406005803,-2.5660818603347053,6.385081341535866,-0.3282910598670554,4.147290541068216,-1.71260162353515,62.603926707103156,-5.18341434323257,2.2377908004676397,1,-0.30500030517578125,-3.8199996948242188,-12.624999046325684,-18.28999900817871,8.319999694824219,4,0.11865789667831028,-5.703616840915513,72.70999908447266,-2.631545133311918,72.86000061035156,4.923996600610345,73.16999816894531,0.11865789667831028
7645,2015-01-05,72.12999725341797,73.4000015258789,72.05000305175781,73.0999984741211,2924500.0,-0.016230257042544105,-1.3893997704408885,3.464305177111717,60.86021305430702,65.01370579916532,1.3240116238246173,-1.093757704240602,-8.063435413042669,-13.541819032984748,19.90691050887986,1.3499984741210938,3.215697893832669,0.6004974365234403,-3.8153506392802825,5.016345512327163,-1.607426601378421,2.8084214744253018,2.8400039672851562,31.01444275639707,-36.10475262779647,2.2079240379018628,1,0.8850021362304688,-2.6299972534179688,-10.547496795654297,-16.84999656677246,10.230003356933594,0,0.14057950611065562,2.9130413149121788,73.31999969482422,-5.703616840915513,72.70999908447266,-2.631545133311918,72.86000061035156,0.14057950611065562
7646,2015-01-06,69.83000183105469,72.55000305175781,68.70999908447266,72.19999694824219,4746300.0,-0.031886808677984435,1.5016252808206922,2.4432908604687746,54.21455948030461,62.7202352991896,3.5471008735817264,1.2274264727225557,-5.415142107284055,-11.103352475424742,18.257261208366764,3.8400039672851562,3.259158055259803,-1.6729980468749943,-6.124613073976917,2.7786169802269285,-3.8988055604259557,0.5528094666759671,5.081599426269534,19.310382021998954,-47.85678472684469,2.2258075135509636,1,2.009998321533203,-0.3300018310546875,-7.340001106262207,-13.80000114440918,12.589996337890625,1,0.1785765558315866,-1.3893997704408885,72.12999725341797,2.9130413149121788,73.31999969482422,-5.703616840915513,72.70999908447266,0.1785765558315866
7647,2015-01-07,70.9800033569336,71.88999938964844,70.30999755859375,71.47000122070312,2896200.0,0.016468587938192947,1.3759529614226302,0.20675057944887973,58.7088944253374,61.550161276730634,2.0761495484754278,0.23352662663627655,-6.186630131979797,-12.098646657974193,17.176438726938667,2.05999755859375,2.976341771032537,-0.6144966125488338,-4.935793723891223,3.706800498793555,-2.775145168220021,1.5461519431223536,3.683533813476572,39.13798410455948,-32.48391005959162,2.160648555671192,1,0.7099952697753906,-1.4800033569335938,-8.120003700256348,-14.950002670288086,10.8699951171875,2,0.14680188329305643,1.5016252808206922,69.83000183105469,-1.3893997704408885,72.12999725341797,2.9130413149121788,73.31999969482422,0.14680188329305643
7648,2015-01-08,74.19999694824219,74.73999786376953,71.75,72.0,3773000.0,0.045364799084558705,-1.2148157357852916,-4.489809264305177,59.97638219765362,61.00249218461377,-1.1381158684363726,-2.7344451752915973,-8.977086651178183,-15.157848933416659,17.326208430955354,3.7599945068359375,2.7225025904656945,2.356497192382818,-1.9626156250811846,6.675610009846821,0.1969407836508168,4.51605360111482,-5.489997863769531,91.0447591236443,20.512521942341806,2.1595564087320045,1,-2.4749984741210938,-4.6999969482421875,-11.102497100830078,-18.16999626159668,8.540000915527344,3,0.09757420203418987,1.3759529614226302,70.9800033569336,1.5016252808206922,69.83000183105469,-1.3893997704408885,72.12999725341797,0.09757420203418987
7649,2015-01-09,74.08000183105469,74.76000213623047,72.51000213623047,74.73999786376953,2865400.0,-0.0016171849342689892,5.428529389325457,-0.2999986128354337,53.02927217901723,59.79814995207313,-1.1798147184715475,-2.294174547292158,-8.45071874133211,-14.874690835098207,17.194534699722478,2.25,2.2167588373869336,1.9585018157958984,-2.171505944474646,6.088509576066443,-0.10650206433938081,4.023505695931178,-5.249402770996099,88.76033120382958,21.04860597690795,2.0650038801352744,1,-2.345001220703125,-4.075000762939453,-10.862502098083496,-18.05000114440918,8.479995727539062,4,0.06749459876368391,-1.2148157357852916,74.19999694824219,1.3759529614226302,70.9800033569336,1.5016252808206922,69.83000183105469,0.06749459876368391
7650,2015-01-12,72.31999969482422,74.25,71.61000061035156,74.1500015258789,2738100.0,-0.023758127601620327,1.6009861843984425,2.7727467141387403,48.80953120764929,58.17698875351883,0.268207267535729,-0.3770864058135288,-6.345095871113855,-12.97734813134548,16.69859644396773,2.6399993896484375,1.8390294274981045,0.08649978637694744,-3.930343363730799,4.103342936484694,-1.9219217886769258,2.0949213614308206,-3.252224511718751,59.669401477453576,-5.7281097224719275,2.0084215750538754,1,-0.5849990844726562,-2.020000457763672,-8.952499389648438,-16.28999900817871,10.739997863769531,0,0.12887167773994368,5.428529389325457,74.08000183105469,-1.2148157357852916,74.19999694824219,1.3759529614226302,70.9800033569336,0.12887167773994368
7651,2015-01-13,72.83999633789062,74.80000305175781,72.0999984741211,74.0,3039600.0,0.007190219099290518,-1.0454584862584169,0.6338811483269546,44.64768274906701,56.2553700688739,-0.3391926402559875,-0.6350867367175681,-6.46503892328758,-13.362611666720952,16.253613604318733,2.7000045776367188,1.5175847227730515,0.4194965362548828,-3.321908061195259,4.160901133705025,-1.4512057624701953,2.290198834979961,-3.544532076660161,56.34734262906235,-5.1226234326790845,1.8707022987250737,1,-1.0849952697753906,-2.539997100830078,-7.934996604919434,-15.739995956420898,11.460006713867188,1,0.13069748422692773,1.6009861843984425,72.31999969482422,5.428529389325457,74.08000183105469,-1.2148157357852916,74.19999694824219,0.13069748422692773
7652,2015-01-14,71.5999984741211,72.66999816894531,70.5999984741211,71.37000274658203,3062200.0,-0.017023584927399193,-1.3389770601470703,-0.19827155297150825,43.99197129958604,54.00321040726356,0.785926510939106,0.8941172163928286,-4.902071564733291,-11.984781760014059,16.271169954801728,2.2399978637695312,1.1546201770807443,-0.9750011444091768,-4.264372906137211,2.3143706173188576,-2.619687025273194,0.6696847364548404,-1.9742618854589864,23.809497859230557,-33.98103102348328,1.6446858808640141,1,0.15500259399414062,-1.2999992370605469,-6.220000267028809,-14.024999618530273,14.410003662109375,2,0.1511173173940077,-1.0454584862584169,72.83999633789062,1.6009861843984425,72.31999969482422,5.428529389325457,74.08000183105469,0.1511173173940077
7653,2015-01-15,71.33000183105469,72.95999908447266,70.80999755859375,72.0199966430664,2733800.0,-0.003770902916485297,-1.4855460739564728,-3.000033171896769,39.56733336563275,51.533982217617215,0.9382517421321097,1.493501983226082,-4.369737274240123,-11.575367458000336,16.446168413004017,2.1500015258789062,0.8665731864765434,-1.4054977416992216,-4.024563824472793,1.2135683410743496,-2.715030783086007,-0.09596470031243598,-1.3938092546068361,17.38101336414152,-35.95366173846581,1.3095330413867885,1,0.4249992370605469,-1.0300025939941406,-5.607503890991211,-13.755002975463867,16.849998474121094,3,0.1474834764196844,-1.3389770601470703,71.5999984741211,-1.0454584862584169,72.83999633789062,1.6009861843984425,72.31999969482422,0.1474834764196844
7654,2015-01-16,73.8499984741211,74.0,71.02999877929688,71.05999755859375,3080700.0,0.035328705711167974,-1.0842124988288204,-4.043509990159113,48.08153400436724,50.11412898984613,-1.6747792957608283,-0.8304324616705969,-6.598830015458418,-13.933650149800329,16.36657963329059,2.970001220703125,0.6726609394124239,0.9629989624023381,-1.537383422327295,3.463381347131971,-0.2871922299624714,2.2131901547671475,-3.621977269154641,77.38086804249932,26.98972042288355,1.2501911923648164,1,-2.0949974060058594,-2.729999542236328,-8.127500534057617,-16.274999618530273,13.8800048828125,4,0.12037914114194215,-1.4855460739564728,71.33000183105469,-1.3389770601470703,71.5999984741211,-1.0454584862584169,72.83999633789062,0.12037914114194215
7655,2015-01-20,75.55999755859375,75.9000015258789,74.47000122070312,74.6500015258789,3613200.0,0.02315503208943026,-1.2519749370723472,0.32616334555676785,57.000593547141406,50.42368833060577,-3.1816506445625947,-2.480974559966711,-8.006886588209326,-15.469391979837312,15.7676099236359,2.0500030517578125,0.492515763422702,2.5544982910156193,-0.21635931030525057,5.325355892336489,1.1690694903551844,3.9399270916760543,-5.057657442819817,93.5848344998143,41.84269211322082,1.3854288006604383,1,-2.454998016357422,-3.9749984741210938,-9.837499618530273,-17.98499870300293,13.020004272460938,1,0.09264161231042634,-1.0842124988288204,73.8499984741211,-1.4855460739564728,71.33000183105469,-1.3389770601470703,71.5999984741211,0.09264161231042634
7656,2015-01-21,77.30000305175781,77.33999633789062,75.0199966430664,75.5999984741211,3158300.0,0.023028130616530973,1.606754190830108,1.8681450429679312,62.000016496001784,50.78936856067959,-4.191370746065374,-4.067217710696866,-9.459124879770144,-17.025807818802846,15.140795207044919,2.3199996948242188,0.3668771790406282,4.064503479003903,0.7002869971439907,7.428719960863816,2.38239523807394,5.746611719933867,-6.365850023175483,99.40662761411552,45.00352288287172,1.6821082409299584,1,-3.330005645751953,-4.995006561279297,-11.452505111694336,-19.600004196166992,10.449996948242188,2,0.07451480309747494,-1.2519749370723472,75.55999755859375,-1.0842124988288204,73.8499984741211,-1.4855460739564728,71.33000183105469,0.07451480309747494
7657,2015-01-22,79.33000183105469,79.41999816894531,75.56999969482422,77.80000305175781,6670100.0,0.026261302705740563,3.5029446933057304,0.899996858493064,66.24143423759332,51.48548545400623,-5.489658012461732,-6.0191138592726645,-11.09897691039994,-18.869406427605753,14.372615147233587,3.8499984741210938,0.40344584058148314,5.849002075195315,1.5375781168982883,10.160426033492342,3.6932900960467947,8.004714054343836,-7.755264471541523,98.9547464400592,41.656628330607916,2.1557119791485166,1,-4.320003509521484,-5.985004425048828,-13.482503890991211,-21.630002975463867,11.799995422363267,3,0.06264970510510648,1.606754190830108,77.30000305175781,-1.2519749370723472,75.55999755859375,-1.0842124988288204,73.8499984741211,0.06264970510510648
7658,2015-01-23,80.86000061035156,82.77999877929688,78.26000213623047,78.41000366210938,7677500.0,0.019286508811070524,-2.287270285866477,1.6013064725241848,67.6995491489277,53.115516228440725,-6.677830424311111,-7.337784497000229,-12.24814557966242,-20.22009898631495,13.809430835051842,4.519996643066406,0.7947909449250687,7.00600090026856,1.577900482623832,12.434101317913289,4.291950691446189,9.720051109090932,-8.343831953706541,83.65959005152925,25.915931355313205,2.714050208822365,1,-4.170001983642578,-5.835002899169922,-14.760002136230469,-23.160001754760742,7.879997253417969,4,0.06369034735351731,3.5029446933057304,79.33000183105469,1.606754190830108,77.30000305175781,-1.2519749370723472,75.55999755859375,0.06369034735351731
7659,2015-01-26,82.4800033569336,82.5,79.6500015258789,80.86000061035156,3533800.0,0.02003466156757172,2.4337413077548846,0.6612264344836606,73.81503775026403,55.893905844286806,-7.8013856683115534,-8.764474771988233,-13.46064175086849,-21.643647095230264,13.215811342831588,2.8499984741210938,1.099884174455383,8.21800346374512,1.5559854017748336,14.880021525715406,4.886994432759977,11.549012494730263,-8.526898483117307,96.38994572202921,33.80845107248669,3.331009030985141,1,-5.790004730224609,-7.340003967285156,-15.382505416870117,-24.780004501342773,7.680000305175781,0,0.06910762265097592,-2.287270285866477,80.86000061035156,3.5029446933057304,79.33000183105469,1.606754190830108,77.30000305175781,0.06910762265097592
7660,2015-01-27,81.5199966430664,82.5,81.11000061035156,81.23999786376953,3332600.0,-0.011639266183255836,-4.148209895730312,0.17283845961843672,78.66601161359702,59.67372016256792,-6.033618647584078,-7.642636101364104,-12.096526693879852,-20.477999982825786,12.551177289725878,1.3899993896484375,1.1465630637297153,6.906496810913083,-0.5057589254424357,14.318752547268602,3.2003689427353237,10.612624679090843,-6.3311266224828415,83.76286353907459,15.05898849233418,3.7061278681777585,1,-4.829998016357422,-5.774997711181641,-14.382498741149902,-23.819997787475586,10.030006408691392,1,0.07617771061813916,2.4337413077548846,82.4800033569336,-2.287270285866477,80.86000061035156,3.5029446933057304,79.33000183105469,0.07617771061813916
7661,2015-01-28,81.83000183105469,83.94999694824219,81.6500015258789,83.5,4507300.0,0.0038028115892305703,-1.2660067048512456,-5.964305177111717,77.74936320882652,63.42454148581687,-5.514156335242944,-7.663501998495093,-11.981462711217304,-20.569692424765492,13.514141151682974,2.4300003051757812,1.3915843444301714,6.783501815795901,-1.258711974834398,14.8257156064262,2.7623949204807445,10.804608711111058,-5.578373784251255,74.70172062022081,2.164685245834761,4.021106895315153,1,-4.450004577636719,-5.500003814697266,-13.745000839233398,-23.204999923706055,8.919998168945312,2,0.0824880832086008,-4.148209895730312,81.5199966430664,2.4337413077548846,82.4800033569336,-2.287270285866477,80.86000061035156,0.0824880832086008
7662,2015-01-29,84.19000244140625,84.55000305175781,81.4000015258789,82.22000122070312,4108200.0,0.028840285439856173,1.342006443854514,-1.179642742930239,76.7255328737464,67.55323032005171,-6.593870454604215,-9.62462543019268,-13.947583992166457,-22.71683662825822,14.575837003033376,3.1500015258789062,1.9542946801329606,8.577002334594724,-0.3628095379365561,17.516814207126004,4.107096398329091,13.046908270860357,-6.706635370372624,94.27662070027885,23.085939530580433,4.469905936265639,1,-6.400001525878906,-7.560001373291016,-15.835000991821289,-25.295000076293945,7.9300003051757955,3,0.04228527681860328,-1.2660067048512456,81.83000183105469,-4.148209895730312,81.5199966430664,2.4337413077548846,82.4800033569336,0.04228527681860328
7663,2015-01-30,83.05000305175781,84.94999694824219,82.94999694824219,84.0,3505700.0,-0.013540792927780765,-2.4782331789775367,-0.4822316546093907,72.75494207313533,70.29472010547039,-4.041571115931717,-8.084770698767613,-12.397876652173181,-21.372281054798606,15.26059242301559,2.0,2.59232329926229,6.920002746582028,-2.4961864062319137,16.33619189939597,2.2119081701750645,11.628097322988992,-4.294641504193834,64.15102759396039,-4.618216991605607,4.708094576406968,1,-3.3400039672851562,-6.220005035400391,-13.722503662109375,-23.610002517700195,8.14999389648439,4,0.0972907152890119,1.342006443854514,84.19000244140625,-1.2660067048512456,81.83000183105469,-4.148209895730312,81.5199966430664,0.0972907152890119
7664,2015-02-02,82.0199966430664,83.7300033569336,80.1500015258789,83.06999969482422,4119000.0,-0.012402244079985136,2.021085365147018,1.1052699208146612,75.55319107883918,72.35611983121458,-1.934174278922299,-6.7137825692020385,-11.018100129122018,-20.127420451917985,15.764505780034726,3.5800018310546875,3.3883648197536615,5.454996490478521,-4.215015672499533,15.125008653456575,0.6199904089894943,10.290002571967548,-2.0257080153667886,38.958268761573244,-29.683034645354915,4.835006081489025,2,-2.0349998474121094,-5.189998626708984,-12.40999698638916,-22.504995346069336,10.180000305175795,0,0.08193125452012806,-2.4782331789775367,83.05000305175781,1.342006443854514,84.19000244140625,-1.2660067048512456,81.83000183105469,0.08193125452012806
7665,2015-02-03,82.2699966430664,82.9000015258789,80.72000122070312,81.88999938964844,2790000.0,0.0030480371888814695,1.658525579296517,-0.3619010942699781,75.20040907550649,73.82283011782621,-1.2653277826665885,-6.498342329623,-10.905312073040406,-20.16499875036972,16.332043608774345,2.1800003051757812,4.376645717396499,5.197996520996099,-4.5558706981589125,14.951863740151111,0.32106291141859344,10.074930130573605,2.6800003051757812,44.166607061965045,-24.954535526183484,4.876933609577504,2,-2.009998321533203,-5.439998626708984,-12.422496795654297,-22.234996795654297,10.590003967285156,1,0.09590382084582139,2.021085365147018,82.0199966430664,-2.4782331789775367,83.05000305175781,1.342006443854514,84.19000244140625,0.09590382084582139
7666,2015-02-04,82.30000305175781,82.8499984741211,81.37999725341797,81.43000030517578,2419800.0,0.0003647308850831532,-2.0309026985787435,2.289497460196358,80.57140166617039,75.41504872100144,-0.5716077651402287,-5.845952091079582,-10.592104151461001,-19.97753803859527,17.518438637172302,1.470001220703125,5.120296828029993,4.604502868652347,-4.787717608404748,13.99672334570944,-0.09160736987620055,9.300613107180894,2.565393981933596,44.791741172543695,-28.819230018214128,4.696110238528548,2,-0.6950035095214844,-5.470005035400391,-12.332503318786621,-21.19000244140625,10.6199951171875,2,0.11239367748483242,1.658525579296517,82.2699966430664,2.021085365147018,82.0199966430664,-2.4782331789775367,83.05000305175781,0.11239367748483242
7667,2015-02-05,81.4000015258789,82.5999984741211,80.5199966430664,82.5999984741211,3302100.0,-0.010935619593026025,2.466678534643897,-1.3793024826146818,77.77160581886676,76.53416612877244,0.7296307343730035,-4.3482200876906205,-9.342598580967064,-18.850002030979994,18.614122157021058,2.0800018310546875,5.5939449437350675,3.1835014343261747,-5.786767476271734,12.153770344924084,-1.3016330209727869,7.668635889625136,3.3824875915527315,26.041691501959008,-52.42313453470243,4.485134455298955,2,0.8999977111816406,-4.570003509521484,-11.395001411437988,-20.290000915527344,15.379997253417969,3,0.11486484396623164,-2.0309026985787435,82.30000305175781,1.658525579296517,82.2699966430664,2.021085365147018,82.0199966430664,0.11486484396623164
7668,2015-02-06,81.44000244140625,83.04000091552734,80.69000244140625,81.37999725341797,2928800.0,0.0004914117294534392,-2.2638985286871565,-0.05000445049146141,74.2491643026967,76.58240241237607,0.8722853294316337,-4.024337110439589,-9.06959066191611,-18.6436393873944,19.58541158698515,2.3499984741210938,5.859505505923309,2.861502075195318,-6.01009632682927,11.733100477219907,-1.574297125816969,7.297301276207605,3.1719869770507785,36.03352669647386,-40.80995551648691,4.4357992010122915,2,1.1099967956542969,-4.610004425048828,-11.072502136230469,-19.76500129699707,15.869995117187514,4,0.1311394890104498,2.466678534643897,81.4000015258789,-2.0309026985787435,82.30000305175781,1.658525579296517,82.2699966430664,0.1311394890104498
7669,2015-02-09,79.08000183105469,80.87000274658203,77.19999694824219,80.62999725341797,5478500.0,-0.028978395623815434,2.615757844533725,-25.831023521932615,60.797536880791654,74.59701633095325,3.016492938029316,-1.339204483538083,-6.40916913780903,-16.07755758063996,20.043816010511108,4.2400054931640625,5.8054408930743335,0.2515014648437557,-8.364456692836526,8.867459622524038,-4.0564776139963925,4.559480543683904,5.368307876386723,32.191842562847754,-40.776936703451554,4.307979078840143,2,1.9949951171875,-2.2500038146972656,-7.822502136230469,-16.3700008392334,18.040000915527358,0,0.153262453674198,-2.2638985286871565,81.44000244140625,2.466678534643897,81.4000015258789,-2.0309026985787435,82.30000305175781,0.153262453674198
7670,2015-02-10,81.63999938964844,81.76000213623047,78.86000061035156,80.12000274658203,3230200.0,0.03237224961201801,2.2954522794955934,-0.9806458916819665,62.67520397013132,72.92210974887601,0.5311656419453641,-3.336220309486464,-8.711142517011751,-18.41545355575751,21.041000897261124,2.9000015258789062,5.646357683957831,2.345499038696289,-5.782630378846449,10.473628456239027,-1.7185656700750798,6.409563747467658,2.3734115522410235,76.02738741751702,6.138324348477681,4.064064708771371,2,-0.56500244140625,-4.810001373291016,-10.382499694824219,-18.92999839782715,17.93000030517578,1,0.12934832971021204,2.615757844533725,79.08000183105469,-2.2638985286871565,81.44000244140625,2.466678534643897,81.4000015258789,0.12934832971021204
7671,2015-02-11,82.36000061035156,82.7300033569336,81.19999694824219,82.05999755859375,2444900.0,0.008819221289636747,1.9422958420141436,0.19737086468335432,59.58252181684467,71.01733074255361,-0.11817656720025127,-3.4851219526133974,-9.1455708656936,-18.937568498178997,21.98754973800815,1.5300064086914062,5.199834691439591,2.5895000457763615,-5.047266463447386,10.226266555000109,-1.2288832088355122,6.407883300388235,1.2446054919190601,88.3561670679499,21.22898334015396,3.818383254611871,2,-1.285003662109375,-5.530002593994141,-11.102500915527344,-18.375,19.690002441406236,2,0.12748907142043286,2.2954522794955934,81.63999938964844,2.615757844533725,79.08000183105469,-2.2638985286871565,81.44000244140625,0.12748907142043286
7672,2015-02-12,82.41999816894531,83.25,81.45999908447266,83.08000183105469,2251300.0,0.0007284793364390474,2.5800018310546875,-2.1999898275774377,55.439311844799036,69.09337182829401,-0.5092010561359785,-2.838480269878886,-8.85860586795826,-18.795405874241936,23.454975799561414,1.7900009155273438,4.726766844371866,2.1084976196289062,-4.563203439850952,8.780198679108764,-1.2273529101110228,5.444348149368835,-5.220001220703125,86.2809683903625,20.36741289518322,3.335850529739931,2,-1.9549980163574219,-4.790000915527344,-11.749998092651367,-18.154996871948242,19.34000396728517,3,0.12739626587320463,1.9422958420141436,82.36000061035156,2.2954522794955934,81.63999938964844,2.615757844533725,79.08000183105469,0.12739626587320463
7673,2015-02-13,81.8499984741211,82.9800033569336,80.83999633789062,82.94000244140625,2637800.0,-0.006915793587568775,2.6581135274363406,1.651511998890276,47.62978271477367,65.99077089895341,-0.14228585845413022,-1.5177549223635367,-7.94208079099819,-18.00997804430336,25.02561428676065,2.1400070190429688,4.252983615637504,1.01249809265137,-4.170393125446978,6.195389310749718,-1.578947516397804,3.603943701700544,-4.529001464843745,76.85949058369252,14.18957971291698,2.591445609049175,2,-1.625,-4.075000762939453,-11.254999160766602,-17.259998321533203,19.610000610351562,4,0.18240684891272507,2.5800018310546875,82.41999816894531,1.9422958420141436,82.36000061035156,2.2954522794955934,81.63999938964844,0.18240684891272507
7674,2015-02-17,82.73999786376953,82.9800033569336,81.44999694824219,81.68000030517578,1867000.0,0.010873541921076812,-1.01316066857401,-0.9724712848833547,54.61421974244766,63.703416528613545,-1.02746101853009,-1.7998693514074375,-8.496115159076936,-18.67926267321701,26.240471858675885,1.5300064086914062,3.6496279934990667,1.4579975128173857,-2.605677926359519,5.52167295199429,-0.5738402067710666,3.489835232405838,-5.300420794677734,88.38263765063277,27.208460067048023,2.031837719588452,2,-2.5149993896484375,-4.965000152587891,-12.127498626708984,-18.14999771118164,12.830001831054688,1,0.1760937886270384,2.6581135274363406,81.8499984741211,2.5800018310546875,82.41999816894531,1.9422958420141436,82.36000061035156,0.1760937886270384
7675,2015-02-18,82.55999755859375,82.97000122070312,81.91000366210938,82.87000274658203,1651900.0,-0.00217549322967292,3.1568357592711713,-0.29245839811136065,52.7883692926759,60.61641293155859,-0.8962480789336951,-1.1263040215781928,-8.074607436664763,-18.3083298070502,26.792890144028004,1.05999755859375,3.1586396220588995,0.9279972076415959,-2.1458615626336126,4.001855977916804,-0.6089321774960013,2.464926592779193,-5.004212030883792,71.36923680844866,11.414369499530935,1.5369293851376042,2,-2.3349990844726562,-4.784999847412109,-11.689996719360352,-17.96999740600586,10.480003356933594,2,0.17635665720138727,-1.01316066857401,82.73999786376953,2.6581135274363406,81.8499984741211,2.5800018310546875,82.41999816894531,0.17635665720138727
7676,2015-02-19,83.05999755859375,83.33000183105469,82.19000244140625,82.47000122070312,1745100.0,0.006056201729477406,1.017689316193151,-1.9031821425934585,44.96881666372271,56.97165858098704,-1.4271899753506432,-1.2360257646215018,-8.341975767517567,-18.591474753940872,26.935406975045247,1.1399993896484375,2.689947574302778,1.1399974822998047,-1.221758570522681,3.5017535351222904,-0.04088054411143105,2.3208755087110404,-5.390327741437986,89.15647884303091,32.157452372494305,1.180878026411241,2,-2.7949981689453125,-5.284999847412109,-12.042497634887695,-18.244997024536133,15.770004272460938,3,0.19877200363007086,3.1568357592711713,82.55999755859375,-1.01316066857401,82.73999786376953,2.6581135274363406,81.8499984741211,0.19877200363007086
7677,2015-02-20,84.30000305175781,84.4000015258789,82.80999755859375,82.80999755859375,2346000.0,0.014929033585503237,-1.1342256449118782,2.525448714633011,55.516320011205025,54.890231437487955,-2.472588850231972,-2.197254582184854,-9.291136403275715,-19.619423819833344,26.60399760929083,1.5900039672851562,2.232712789000473,2.131502914428708,-0.1264077638728196,4.389413592730236,1.0025475752779442,3.260458253579472,-6.4039199540460885,97.1910581911932,39.39904899192242,1.1289553391507658,2,-3.5000038146972656,-6.525005340576172,-13.272502899169922,-19.160001754760742,15.829994201660142,4,0.2105575249991627,1.017689316193151,83.05999755859375,3.1568357592711713,82.55999755859375,-1.01316066857401,82.73999786376953,0.2105575249991627
7678,2015-02-23,86.01000213623047,86.08999633789062,84.1500015258789,84.88999938964844,3430100.0,0.020284685914219613,2.0312628523403924,0.7516769244948746,66.61116673103896,55.536190309737655,-3.8735008819825936,-3.690879309275502,-10.686680345307238,-21.107186117838765,25.631278254278882,1.9399948120117188,1.7214216921489935,3.5840019226074276,0.833495603370153,6.334508241844702,2.2087487629887903,4.959255082226065,-7.72368393282872,98.27598680640737,36.52769682131277,1.375253159618634,2,-3.535003662109375,-7.560005187988281,-14.982501983642578,-20.8700008392334,12.279998779296875,0,0.18311823751676837,-1.1342256449118782,84.30000305175781,1.017689316193151,83.05999755859375,3.1568357592711713,82.55999755859375,0.18311823751676837
7679,2015-02-24,88.18000030517578,88.2699966430664,84.9000015258789,86.0,3797200.0,0.025229602546785967,1.855936559456113,1.9464240706807174,71.21320996322777,56.48485764230393,-5.159491431400824,-5.704421527983371,-12.487957727312192,-23.032408650998917,24.83892556043552,3.3699951171875,1.3647819078597223,5.469000244140631,1.7016556184510137,9.236344869830248,3.585327931295822,7.352672556985439,-9.269387851014926,98.58496167904445,33.182891823619656,1.883672312844806,2,-3.6250038146972656,-8.53000259399414,-17.15250015258789,-22.354999542236328,8.659996032714844,1,0.15060102895596605,2.0312628523403924,86.01000213623047,-1.1342256449118782,84.30000305175781,1.017689316193151,83.05999755859375,0.15060102895596605
7680,2015-02-25,87.7300033569336,88.93000030517578,87.27999877929688,88.25,3104900.0,-0.0051031633781449814,-1.3239363216797495,-0.23853053682232261,68.91986370231429,57.52234007402278,-4.196038569024921,-5.022856718034703,-11.717158096270651,-22.262083515838953,24.06788729836412,1.6500015258789062,1.1562392378826587,4.708502960205081,0.3735798555705543,9.043426064839608,2.5410414078878176,6.875964512522344,-7.883452483882181,82.19588533265416,13.600707605781864,2.167461552317264,2,-2.8450050354003906,-6.030002593994141,-16.292503356933594,-21.90500259399414,8.77999877929689,2,0.08936505229565794,1.855936559456113,88.18000030517578,2.0312628523403924,86.01000213623047,-1.1342256449118782,84.30000305175781,0.08936505229565794
7681,2015-02-26,88.58000183105469,89.69000244140625,87.31999969482422,88.44999694824219,3981000.0,0.009688800200574832,1.017018375430167,-0.250011004005458,75.10490420838603,59.707405892199105,-4.549357003182806,-5.629880565009074,-12.198269303787797,-22.788508845482838,22.989556749471657,2.3700027465820312,1.4287301108086865,5.221001434326169,0.26946692686810536,10.172535941784233,2.745234180597137,7.696768688055201,-7.643437026148348,83.86628164865776,9.47989556940351,2.4757672537290287,2,-3.31500244140625,-6.225002288818359,-16.235002517700195,-22.290000915527344,6.8899993896484375,3,0.05034995475591719,-1.3239363216797495,87.7300033569336,1.855936559456113,88.18000030517578,2.0312628523403924,86.01000213623047,0.05034995475591719
7682,2015-02-27,87.75,89.37999725341797,87.31999969482422,88.94000244140625,2193500.0,-0.009370081439349254,-1.0097507238609889,-9.153521126760563,70.90788300176553,62.29386147964265,-3.2226842223873433,-4.763737069377299,-10.982398988204977,-21.662501781109313,21.719170192512983,2.05999755859375,1.4779617051388954,4.212999725341803,-1.106590294177721,9.532589744861326,1.5532047155820408,6.872794735101564,-5.587953925983669,64.98191117678572,-13.666959065928623,2.6597950097597596,2,-2.1800003051757812,-5.119998931884766,-14.612503051757812,-20.740001678466797,9.029998779296875,4,0.12626782713452633,1.017018375430167,88.58000183105469,-1.3239363216797495,87.7300033569336,1.855936559456113,88.18000030517578,0.12626782713452633
7683,2015-03-02,91.12999725341795,91.20999908447266,88.12000274658203,88.23999786376953,3456600.0,0.03851848721843831,1.0262250794206669,-2.4285659332204834,87.39913306171854,65.9366296262283,-5.752854096455266,-7.913071402450996,-13.91672335189486,-24.705471933083757,20.458882048965172,3.4599990844726562,1.6676332734805328,7.188997268676744,0.8883239229676008,13.489670614385886,4.038660595822165,10.339333941531322,-7.914037287967034,98.73214164804635,13.619902838176571,3.1503366728545745,3,-4.569995880126939,-6.924999237060533,-16.952499389648423,-23.079998016357408,6.3400039672851705,0,0.0987600161445461,-1.0097507238609889,87.75,1.017018375430167,88.58000183105469,-1.3239363216797495,87.7300033569336,0.0987600161445461
7684,2015-03-03,88.73999786376953,91.22000122070312,88.61000061035156,90.95999908447266,4561100.0,-0.02622626425634822,-1.1048428280491482,-0.7681666745864588,72.2710187733902,68.10136845741879,-2.7069107873502105,-5.263685015643858,-11.186676553285025,-21.961937146736346,20.605501881559807,2.6100006103515625,1.9231974675242896,4.46299781799317,-2.1168759270473174,11.042871563033657,1.1730609454729262,7.752934690513413,-4.244991639275128,37.05579136523477,-47.17298663903763,3.2899368725202445,3,-2.0349960327148438,-4.529998779296875,-12.882499694824219,-19.009998321533203,11.099998474121094,1,0.10761779672812977,1.0262250794206669,91.12999725341795,-1.0097507238609889,87.75,1.017018375430167,88.58000183105469,0.10761779672812977
7685,2015-03-04,90.16000366210938,90.1999969482422,87.6500015258789,88.5199966430664,2871300.0,0.01600186874603926,1.9651220042316357,-0.738741494260774,73.43751002962813,71.26455660918606,-3.2804585113118634,-6.389897107656566,-12.31952727183264,-23.046100323533267,20.547843279650657,2.5499954223632955,2.438029223083504,5.4885032653808565,-1.517044404430095,12.494050935191808,1.9857294304753879,8.991277100286325,-4.454498338297398,72.82058605464601,-10.436411223468895,3.502773834905474,3,-3.1450042724609375,-5.950004577636719,-14.245004653930664,-18.730003356933594,9.479995727539062,2,0.07409042152233836,-1.1048428280491482,88.73999786376953,1.0262250794206669,91.12999725341795,-1.0097507238609889,87.75,0.07409042152233836
7686,2015-03-05,91.5500030517578,91.83999633789062,90.27999877929688,90.5500030517578,3003800.0,0.01541702898391284,-1.0259596139746325,0.6097534878744318,75.40346205512185,73.47423905851015,-3.7319567875542248,-7.432443337409623,-13.38450239322151,-24.056351479957556,20.643472835593105,1.67999267578125,2.860692726187736,6.416002655029288,-1.1307741452730653,13.962779455331642,2.6426142548781115,10.189391055180465,-4.8518884665054145,93.58421456844064,10.267321428599246,3.773388400151177,3,-3.5550041198730327,-7.030006408691392,-15.332504272460923,-20.040002822875962,7.029998779296889,3,0.05417803297798418,1.9651220042316357,90.16000366210938,-1.1048428280491482,88.73999786376953,1.0262250794206669,91.12999725341795,0.05417803297798418
7687,2015-03-06,90.75,91.81999969482422,89.81999969482422,91.47000122070312,3406900.0,-0.008738427363082835,1.8169050407797036,-0.720001220703125,74.45054749275948,74.34528136536798,-2.1465355096772925,-6.214675796347706,-12.317519145883267,-22.79404835880561,21.08855401251584,2.0,3.3647886171588084,5.1484996795654325,-2.5805476608272926,12.877547019958158,1.28397600936907,9.013023349761795,-3.0999984741210938,73.98573538167959,-9.728773342401382,3.8645236701963643,3,-2.3800010681152344,-6.230003356933594,-13.895002365112305,-18.610000610351562,4.8899993896484375,4,0.052011032735020724,-1.0259596139746325,91.5500030517578,1.9651220042316357,90.16000366210938,-1.1048428280491482,88.73999786376953,0.052011032735020724
7688,2015-03-09,92.12000274658205,92.43000030517578,90.6500015258789,90.9499969482422,2618300.0,0.015096448998149326,-1.0113018702827732,-1.625005298181664,75.10706878623256,74.77793234570183,-2.859384013817376,-7.10796413574532,-13.36623502069152,-23.66210671583147,21.47147128344459,1.779998779296875,4.044702789259958,5.98450241088868,-2.0053070158519546,13.974311837629315,1.989597697518363,9.979407124258998,-3.632002258300801,93.5146937707098,9.96144402030312,3.9949047133703175,3,-2.2650032043457173,-7.305004119873061,-14.910001754760756,-19.680000305175795,4.110000610351548,0,0.050586147348847366,1.8169050407797036,90.75,-1.0259596139746325,91.5500030517578,1.9651220042316357,90.16000366210938,0.050586147348847366
7689,2015-03-10,91.1999969482422,92.98999786376952,90.13999938964844,92.76000213623048,5344400.0,-0.009987036158376372,1.8217853568259297,-1.3333311597274298,72.24509118338042,75.1474020658203,-1.638217177368034,-5.5162223146597285,-12.158667487414604,-22.297732544540807,23.52695975244098,2.8499984741210795,4.5252293675505655,4.4584968566894645,-3.1052722179228027,12.022265931301732,0.6766123193833238,8.240381393995605,-1.92359649658205,66.47936061629592,-17.84611487648401,3.7818845373061345,3,-1.0449981689453267,-6.104999542236342,-12.929998397827163,-18.524997711181655,4.4800033569335795,1,0.06875004914769112,-1.0113018702827732,92.12000274658205,1.8169050407797036,90.75,-1.0259596139746325,91.5500030517578,0.06875004914769112
7690,2015-03-11,92.1999969482422,93.3499984741211,91.83000183105469,92.12999725341795,40723100.0,0.010964912647612568,-3.537367480100664,-0.0448714500203143,72.94175007162136,74.90705160617978,-2.1651572386119824,-5.991729229150636,-12.859037152627806,-22.854214921173934,25.40586883796239,2.150001525878892,4.779748686045835,4.930496978759777,-2.608099337850888,12.469093295370442,1.1611988204544446,8.69979513706511,-2.180877014160174,67.4220418255228,-15.619324299480922,3.7692981583053307,3,-1.8649978637695455,-6.924999237060561,-13.792499542236342,-19.109998703002944,2.0800018310546733,2,0.08286333668684653,1.8217853568259297,91.1999969482422,-1.0113018702827732,92.12000274658205,1.8169050407797036,90.75,0.08286333668684653
7691,2015-03-12,92.86000061035156,93.16000366210938,91.68000030517578,92.26000213623048,3998000.0,0.007158391366106631,1.4666628519839529,8.57144414168569,72.13028031499051,75.04287352987144,-2.4073557153298566,-6.139543660970688,-13.163009405297117,-23.093017288619194,27.010857559448638,1.4800033569335938,4.798101488458272,5.065500640869146,-2.4959330435187326,12.626934325257025,1.2847837986752069,8.846217483063086,-2.720001220703125,86.11903588626363,4.666438801477867,3.7807168421939408,3,-2.3600006103515625,-7.585002899169922,-14.31500244140625,-19.295001983642578,2.0699996948242188,3,0.07301312443175956,-3.537367480100664,92.1999969482422,1.8217853568259297,91.1999969482422,-1.0113018702827732,92.12000274658205,0.07301312443175956
7692,2015-03-13,92.91999816894531,93.4800033569336,92.13999938964844,92.58999633789062,3659200.0,0.0006461076696036017,-1.1788758079122679,0.5500044504914744,69.5307860342051,73.0575016379255,-1.8515793612209421,-5.662914989447046,-12.848944104340745,-22.71968403245826,28.55718178592787,1.3400039672851562,4.904562995745195,4.600498199462891,-2.8469392144873495,12.04793561341313,0.8767794924877705,8.32421690643801,-2.1379989624023494,83.23339752067814,3.7473756916640752,3.7237187069751174,3,-2.3549957275390625,-7.579998016357422,-13.702499389648438,-19.114999771118164,2.5,4,0.06091265361218001,1.4666628519839529,92.86000061035156,-3.537367480100664,92.1999969482422,1.8217853568259297,91.1999969482422,0.06091265361218001
7693,2015-03-16,96.77999877929688,96.86000061035156,93.2300033569336,93.2300033569336,4697600.0,0.04154111801997007,-1.0450715122339111,10.757502196328664,72.18780423568916,73.04825557818094,-5.392972493228669,-8.79813232686513,-16.27748020760619,-26.13228255959166,30.762217239495982,3.94000244140625,4.961384665099374,7.713998794555664,0.008417984155727254,15.4195796049556,3.8612083893556957,11.566789199755632,-5.458398742675783,98.80949677794378,20.841331756154503,3.852790405199965,3,-4.524997711181641,-9.75,-17.21500015258789,-22.899999618530273,0.0500030517578125,0,-0.01177928708439191,-1.1788758079122679,92.91999816894531,1.4666628519839529,92.86000061035156,-3.537367480100664,92.1999969482422,-0.01177928708439191
7694,2015-03-17,97.30999755859376,97.4499969482422,95.13999938964844,96.51000213623048,3404100.0,0.005476325542280058,3.2777962234294575,0.2253511137855815,74.61456099845421,73.17903901916164,-5.117650133641561,-8.622706875518716,-16.380625135775418,-26.252601929118626,33.12954740038523,2.309997558593764,5.186477068818419,7.515497589111348,-0.4233056195051006,15.454300797727797,3.5460959848031166,11.48489919341958,-5.169998168945327,97.5736660121515,19.308305018921345,3.969401604308227,3,-3.674999237060561,-9.985000610351577,-17.61999893188478,-22.819999694824233,-1.4899978637695455,1,-0.01109849171468602,-1.0450715122339111,96.77999877929688,-1.1788758079122679,92.91999816894531,1.4666628519839529,92.86000061035156,-0.01109849171468602
7695,2015-03-18,97.12000274658205,97.6999969482422,95.3499984741211,96.83000183105469,3710800.0,-0.001952469600025597,2.241401082855791,0.362503218669253,72.71275548818974,72.88007162283583,-4.287422517919296,-7.679727968801629,-15.718820222408056,-25.633746517298633,35.643180722145004,2.349998474121108,4.824075502934406,6.597502517700207,-1.217356622759695,14.412361658160108,2.690072947470256,10.504932087930158,-3.918003845214855,90.36553945045519,12.279544833041044,3.9074295702299486,3,-3.3600044250488423,-8.84000396728517,-18.16750526428224,-22.630004882812514,-3.730003356933608,2,-0.014827042840636073,3.2777962234294575,97.30999755859376,-1.0450715122339111,96.77999877929688,-1.1788758079122679,92.91999816894531,-0.014827042840636073
7696,2015-03-19,99.56999969482422,99.77999877929688,97.25,97.4499969482422,4131600.0,0.025226491752013525,-1.0079382139321407,7.310331219909619,78.94220455065988,73.3791446292692,-6.124166873521801,-9.306570575628228,-17.584663117525736,-27.662628195243357,38.28787368107599,2.6599960327148295,5.032964333164813,8.221999359130862,0.2400275273602972,16.203971190901427,4.231013443245587,12.212985275016138,-5.468401184082026,97.25132066427665,16.78452062718523,3.990985915885279,3,-4.6100006103515625,-9.260002136230469,-20.617502212524414,-25.080001831054688,-5.0199966430664205,3,-0.053128461702730334,2.241401082855791,97.12000274658205,3.2777962234294575,97.30999755859376,-1.0450715122339111,96.77999877929688,-0.053128461702730334
7697,2015-03-20,102.0500030517578,102.1999969482422,99.75,100.13999938964844,4122700.0,0.02490713432293501,1.217200381125963,0.9009439564117414,77.97130927287466,73.69739357222944,-7.635670227939585,-10.950019390452738,-19.476724232966575,-29.698029805511894,40.78936816864796,2.629997253417983,5.2018945476265515,9.814502716064439,1.2092794007519245,18.419726031376953,5.511891058408182,14.117114373720696,-6.8127244873046635,98.3278260462779,19.338206309061334,4.302611657656255,3,-5.880004882812486,-10.530006408691392,-23.097505569457994,-27.560005187988267,-7.5,4,-0.06976974555278448,-1.0079382139321407,99.56999969482422,2.241401082855791,97.12000274658205,3.2777962234294575,97.30999755859376,-0.06976974555278448
7698,2015-03-23,101.76000213623048,102.7699966430664,101.68000030517578,102.25,3600400.0,-0.002841753129397051,-2.35382701268824,-0.2565428922939213,87.37082157391416,75.37803028228875,-6.520088456404082,-9.92861340767935,-18.69383471588023,-28.957725708109194,42.85174568655595,1.089996337890625,5.2200899291015475,8.73700180053713,-0.33920255535750243,17.81320615643176,4.1988996225898205,13.275103978484438,-5.130179895019538,86.76284573518711,2.366891897022157,4.538102177947315,3,-4.535003662109389,-9.955005645751967,-22.712503433227553,-27.27000427246095,-8.170005798339858,0,-0.062303496798256086,1.217200381125963,102.0500030517578,-1.0079382139321407,99.56999969482422,2.241401082855791,97.12000274658205,-0.062303496798256086
7699,2015-03-24,101.45999908447266,102.70999908447266,100.36000061035156,101.94000244140624,3644500.0,-0.002948143135415804,1.3267350291768172,0.9796029583495518,84.66253993142922,76.68034026671184,-5.153608335963426,-9.046513779219978,-17.89039843588135,-28.219761214214586,44.04833768208298,2.3499984741210938,5.347941263883271,7.772998809814453,-1.743783445866626,17.289781065495532,3.0146076819739136,12.531389937654993,-3.602141962890613,82.34504202337351,-3.3699120921626786,4.758391127840541,3,-4.2350006103515625,-9.35000228881836,-22.46000099182129,-26.970001220703125,-9.209999084472656,1,-0.045633720630759766,-2.35382701268824,101.76000213623048,1.217200381125963,102.0500030517578,-1.0079382139321407,99.56999969482422,-0.045633720630759766
7700,2015-03-25,95.56999969482422,101.45999908447266,94.0199966430664,101.23999786376952,10500000.0,-0.058052428965080116,1.4353524380345883,11.812413573869826,59.66344850656518,75.29513673244236,1.4133237763396522,-2.676259321415216,-11.498289612907811,-21.945714538251295,44.020976828220924,7.44000244140625,5.235783752834465,1.49099960327149,-7.630288784420699,10.61228799096368,-3.0696445905745975,6.051643797117578,7.1999969482421875,17.714320591517858,-64.23730827319838,4.560644193846095,3,1.8849983215332031,-3.229999542236328,-16.57000160217285,-21.080001831054688,2.7300033569335795,2,0.002615883653848572,1.3267350291768172,101.45999908447266,-2.35382701268824,101.76000213623048,1.217200381125963,102.0500030517578,0.002615883653848572
7701,2015-03-26,93.04000091552734,93.47000122070312,88.25,91.97000122070312,13850700.0,-0.026472729804077777,4.40932683451332,-0.18871252916528794,55.08211332475238,73.68972865361428,4.438272507775125,0.21608202800315723,-8.501991409085548,-19.022043437341353,43.45387234568248,7.319999694824219,5.199636203625744,-1.2619991302490234,-10.028394195875336,7.504395935377289,-5.64519666306218,3.121198402564133,9.669998168945312,32.98899464838834,-47.90604601810698,4.383197532813153,3,2.4699974060058594,-0.5600013732910156,-14.040002822875977,-18.045001983642578,6.069999694824219,3,0.0037618064346200963,1.4353524380345883,95.56999969482422,1.3267350291768172,101.45999908447266,-2.35382701268824,101.76000213623048,0.0037618064346200963
7702,2015-03-27,98.83000183105469,99.52999877929688,93.5500030517578,93.58999633789062,9735700.0,0.06223130759407658,-1.248122047548975,4.897202792216589,62.4489757787289,72.60763660284093,-0.47520530903507563,-4.95533441700897,-13.708823546283242,-24.415834558601404,43.07338835526594,6.489997863769531,5.228230481068124,3.974001693725583,-4.442420413464006,12.390423800915173,-0.23420935986921165,8.182212747320378,3.3015972900390693,72.86504323061847,-6.167926837278728,4.208211053594795,3,-3.3200035095214844,-6.040004730224609,-19.81000328063965,-23.54000473022461,-4.200004577636733,4,-0.04330667509865427,4.40932683451332,93.04000091552734,1.4353524380345883,95.56999969482422,1.3267350291768172,101.45999908447266,-0.04330667509865427
7703,2015-03-30,100.12999725341795,101.0999984741211,99.11000061035156,100.08999633789062,4715400.0,0.013153854075461213,1.0100954443344135,0.007633754502645734,66.33736223887183,71.68794785177622,-1.3969324964576941,-5.8462409443234264,-14.389816322545272,-25.33981296849811,42.304515065034686,2.2699966430664062,5.313739520201352,4.823997116088847,-3.7151229328691358,13.36311716504683,0.5544370916098558,9.093557140567839,1.446337902832056,82.15766255597387,1.473263956490598,4.269560024478994,3,-4.619998931884751,-6.669998168945298,-20.84249877929686,-24.840000152587876,-5.559997558593736,0,-0.05572749780006292,-1.248122047548975,98.83000183105469,4.40932683451332,93.04000091552734,1.4353524380345883,95.56999969482422,-0.05572749780006292
7704,2015-03-31,98.29000091552734,100.58999633789062,98.0199966430664,99.56999969482422,3861100.0,-0.018376074986138136,-1.8241641235453905,-31.99923707802014,60.809382343836376,70.36535083573695,0.6668196468172027,-3.429953866157888,-12.02067521607195,-23.13371544443649,41.38296900801124,2.5699996948242188,5.494960686582715,2.5065006256103572,-5.5405381906371645,10.553539441857879,-1.5170187825134036,6.530020033734118,2.80999755859375,76.00304020708522,-6.096275361762295,4.023519408123764,3,-2.7800025939941406,-4.4550018310546875,-17.827503204345703,-22.430004119873047,-1.220001220703125,1,-0.04781772849586208,1.0100954443344135,100.12999725341795,-1.248122047548975,98.83000183105469,4.40932683451332,93.04000091552734,-0.04781772849586208
7705,2015-04-01,96.83999633789062,98.3000030517578,94.7699966430664,97.9800033569336,4613300.0,-0.01475231014478151,2.9662850554415434,0.890631332999547,56.8715416123529,67.91305495370284,2.3165369511902156,-1.5324088446763113,-10.102592046437309,-21.32966958966489,40.71985600763444,3.530006408691392,5.268900128199718,0.722496414184576,-6.8842431818982845,8.329236010267437,-3.0808733838568543,4.525866212226006,4.260002136230469,66.84822846625403,-14.133617111761765,3.803369798041431,4,-1.3299980163574219,-1.8149986267089844,-14.737499237060547,-19.889999389648438,0.8700027465820312,2,-0.047397733493043215,-1.8241641235453905,98.29000091552734,1.0100954443344135,100.12999725341795,-1.248122047548975,98.83000183105469,-0.047397733493043215
7706,2015-04-02,96.51000213623048,97.63999938964844,96.01000213623048,97.11000061035156,3025700.0,-0.003407623029112239,-1.037498509882478,0.5263112104562091,56.14096036445712,65.48746063054533,2.421466285854521,-0.8556404699650528,-9.354797207452023,-20.66407729467298,39.5727814756805,1.6299972534179545,4.929548523366265,0.14450225830078978,-7.152342991648382,7.441347508249962,-3.503920366673796,3.7929248832753757,4.079994201660142,39.20530965760702,-39.777749186205156,3.648422624974587,4,-1.0000038146972798,-1.4650039672851705,-13.217502593994155,-18.41000366210939,0.650001525878892,3,0.018547309873650164,2.9662850554415434,96.83999633789062,-1.8241641235453905,98.29000091552734,1.0100954443344135,100.12999725341795,0.018547309873650164
7707,2015-04-06,95.47000122070312,96.12000274658205,93.61000061035156,94.13999938964844,3263800.0,-0.010776094627573674,-1.1004207340820262,-2.216675355721477,47.51988236687553,61.05957849642993,2.7155012739553825,0.5861542531375648,-7.965909352507467,-19.255033052963498,38.694355816456024,2.9000015258789205,4.635029252539013,-1.1314987182617244,-7.9534898421430285,5.69049240561958,-4.5424942802023764,2.2794968436789276,4.626395263671881,24.833126045986216,-49.50874309166157,3.4109955619406547,4,0.009998321533203125,-0.4250030517578125,-11.660001754760742,-16.990001678466797,1.3199996948242188,0,0.03812715348388496,-1.037498509882478,96.51000213623048,2.9662850554415434,96.83999633789062,-1.8241641235453905,98.29000091552734,0.03812715348388496
7708,2015-04-07,96.77999877929688,97.6999969482422,95.25,95.52999877929688,3088000.0,0.013721562185438296,-1.7071825998988523,0.9398483301400824,49.02537876215749,57.0998939220664,0.6982275324817664,-0.37611128574241093,-8.95392837262095,-20.20202730728694,37.485296038431116,2.4499969482422017,3.9626943539860804,-0.05450096130371662,-6.542144120213678,6.433142197606244,-3.29832254075869,3.189320618151257,2.842541845703124,45.41547434532541,-24.91420246385354,3.2438215794549783,4,-1.9249992370605469,-1.5699996948242188,-12.679998397827148,-18.299999237060547,-0.12999725341796875,1,-0.022215349793317518,-1.1004207340820262,95.47000122070312,-1.037498509882478,96.51000213623048,2.9662850554415434,96.83999633789062,-0.022215349793317518
7709,2015-04-08,97.47000122070312,97.6999969482422,96.08000183105469,96.6500015258789,2974700.0,0.00712959754194431,1.531259872087514,0.655999755859375,50.631994473991845,56.096399029558256,-0.6898183391218566,-0.6032236473313333,-9.35952140764644,-20.521328832646816,36.05782841219737,1.6199951171875142,3.127262008891364,0.32200126647948935,-5.600583217069868,6.244585750028847,-2.6392909752951965,3.283293508254175,1.697637779296869,82.30274202574172,13.90817859070647,2.9612922417746823,4,-2.795001983642578,-2.2600021362304688,-12.087501525878906,-18.230003356933594,1.0100021362304688,2,-0.02975275971642166,-1.7071825998988523,96.77999877929688,-1.1004207340820262,95.47000122070312,-1.037498509882478,96.51000213623048,-0.02975275971642166
7710,2015-04-09,99.83999633789062,99.94000244140624,97.05999755859376,97.23999786376952,3253100.0,0.0243151234995993,1.0571384975054705,3.1707310265261293,50.48894732289977,55.586047251574634,-2.6713367007641153,-2.499660912845684,-11.380755041578851,-22.503397549167715,34.64937424913799,2.8800048828124716,2.179621186404532,2.3099964141845675,-3.242839074511636,7.862831902880771,-0.46642133016352716,5.086414158532662,-11.589996337890625,98.42012520399305,32.284637093861264,2.776417744348098,4,-2.514995574951172,-4.629997253417969,-14.382495880126953,-20.59499740600586,-2.279998779296861,3,-0.027744358420165094,1.531259872087514,97.47000122070312,-1.7071825998988523,96.77999877929688,-1.1004207340820262,95.47000122070312,-0.027744358420165094
7711,2015-04-10,99.63999938964844,100.43000030517578,98.8000030517578,99.87000274658205,2128000.0,-0.002003174635196614,1.414813475221415,-0.08846288150663523,45.24278535396435,53.67424831548969,-1.6055117458964219,-1.8610992958636956,-10.83712380861121,-21.90822802425774,33.310855451656046,1.629997253417983,1.2963431007486292,1.7709995269775334,-3.3958217358324987,6.9378207897875654,-0.8124111044274827,4.354410158382549,-11.156199340820308,88.41640834490234,25.264417806803017,2.5834106314050134,4,-2.2849998474121094,-4.130001068115234,-14.02750015258789,-20.279998779296875,3.3899993896484375,4,-0.01936973421314858,1.0571384975054705,99.83999633789062,1.531259872087514,97.47000122070312,-1.7071825998988523,96.77999877929688,-0.01936973421314858
7712,2015-04-13,98.58000183105469,100.56999969482422,98.38999938964844,99.5,2450000.0,-0.010638273435235268,-2.3538387501907345,3.999933658406891,43.9080414747015,51.182101563915204,-0.6534201512847204,-0.37452926003703624,-9.514805748457803,-20.48858119630708,31.763929333025263,2.1800003051757812,1.256530026295735,0.428001785278326,-4.1881557254993,5.044159296055952,-1.8800769701104798,2.736080540667132,-9.61835377197265,62.59402297136252,2.328321928181353,2.308078755388812,4,-1.4800033569335938,-3.0700035095214844,-12.322504043579102,-18.305004119873047,5.4099960327148295,0,-0.014404525690503545,1.414813475221415,99.63999938964844,1.0571384975054705,99.83999633789062,1.531259872087514,97.47000122070312,-0.014404525690503545
7713,2015-04-14,95.63999938964844,98.47000122070312,94.56999969482422,98.23999786376952,4966500.0,-0.029823517821036316,1.549016283493858,2.82609092266099,39.87473344222614,48.85602946373629,1.7686939868078042,2.609477529558575,-6.304486199864954,-17.191995615775966,29.233621210039473,4.010002136230469,1.4670321382069886,-2.455000686645505,-7.169594003285624,2.2595926299946143,-4.812297344965572,-0.09770402832543823,-5.981850232421863,17.833328247070312,-38.00201843241644,2.357296658320063,4,1.4500007629394531,-0.13000106811523438,-9.195001602172852,-15.365001678466797,8.09999847412108,1,0.012024273663926666,-2.3538387501907345,98.58000183105469,1.414813475221415,99.63999938964844,1.0571384975054705,99.83999633789062,0.012024273663926666
7714,2015-04-15,96.2300033569336,97.38999938964844,95.52999877929688,96.6999969482422,3041300.0,0.006169008480242821,1.010813129167818,0.1807668719757567,51.40785841085874,48.24895355245916,0.9563164082962459,2.038952741222147,-6.578538543810311,-17.446308007457645,26.442991523937685,1.8600006103515625,0.987407433197518,-1.8109970092773438,-6.587777858956883,2.965783840402196,-4.199387434117114,0.5773934155624261,-5.917143167451158,27.666727701822918,-31.62786175243922,2.3883904248397725,4,0.8599967956542969,-0.7200050354003906,-8.895004272460938,-15.660003662109375,7.659996032714844,2,0.004364524101567957,1.549016283493858,95.63999938964844,-2.3538387501907345,98.58000183105469,1.414813475221415,99.63999938964844,0.004364524101567957
7715,2015-04-16,95.68000030517578,96.38999938964844,95.05999755859376,95.5500030517578,2606800.0,-0.005715504858892717,-1.396381906784648,-0.276593672386107,56.15097959189478,48.25006679995223,1.4801203438281476,2.6093244275921847,-5.720520194465479,-16.558966568012664,23.491408995030056,1.3300018310546733,0.21818353412076874,-2.2889999389648494,-7.166578542915204,2.588578664985505,-4.727789240940027,0.14978936301032775,-4.751711745372845,18.50001017252604,-42.29942331877704,2.4387893019751754,4,1.4099998474121094,-0.17000198364257812,-8.055002212524414,-14.830001831054688,9.010002136230455,3,0.02926424584894516,1.010813129167818,96.2300033569336,1.549016283493858,95.63999938964844,-2.3538387501907345,98.58000183105469,0.02926424584894516
7716,2015-04-17,94.27999877929688,94.9000015258789,93.25,94.76000213623048,3517300.0,-0.01463212292447258,3.3420970737338753,-3.6924115264977395,36.67250976357356,47.04480317736312,2.8279155308283066,3.7868456647560436,-4.02338824709112,-14.839914982043325,20.13476032880212,2.4300003051757812,-0.31588807349778847,-3.424501419067383,-8.505995169849058,1.6569923317142923,-5.96524829445822,-0.8837545436765453,-2.773207551392659,14.071022161724411,-43.3349368842681,2.540746875390839,4,2.6300010681152344,1.2299995422363281,-6.475000381469727,-13.25,9.44000244140625,4,0.03478997477476797,-1.396381906784648,95.68000030517578,1.010813129167818,96.2300033569336,1.549016283493858,95.63999938964844,0.03478997477476797
7717,2015-04-20,94.93000030517578,96.0,94.61000061035156,94.98999786376952,2304900.0,0.006894373507582596,-2.971444141689373,0.12499403957717403,34.16565917139751,45.39372322283424,2.339257357656834,2.7152963093050886,-4.333565913146998,-15.159057468099462,16.088166067303156,1.720001220703125,-0.6212363119257844,-2.418499755859372,-7.207351539220198,2.370352027501454,-4.812925647539785,-0.02407386417895907,-2.879416569256364,32.183906366012074,-21.178566913971835,2.394425891680412,4,1.9799995422363281,0.5799980163574219,-7.042501449584961,-13.900001525878906,13.699996948242173,0,0.08532601335807088,3.3420970737338753,94.27999877929688,-1.396381906784648,95.68000030517578,1.010813129167818,96.2300033569336,0.08532601335807088
7718,2015-04-21,95.41999816894531,96.29000091552734,94.91000366210938,96.0500030517578,2075700.0,0.005161675573520652,1.4864801704584507,10.500508647001233,40.477761099199846,44.265475070079574,1.8283234533491282,1.8192411260199606,-4.472329213625187,-15.333863069658207,11.708599136346255,1.3799972534179688,-0.8795395586524819,-1.611501693725586,-5.992806909906136,2.769803522454964,-3.802154301815861,0.5791509143646891,-2.858249475491604,52.41542243632035,1.8376463932916707,2.1906526080902746,4,1.4900016784667969,0.09000015258789062,-7.467496871948242,-14.324996948242188,12.230003356933594,1,0.08981345482370107,-2.971444141689373,94.93000030517578,3.3420970737338753,94.27999877929688,-1.396381906784648,95.68000030517578,0.08981345482370107
7719,2015-04-22,96.83000183105469,96.98999786376952,94.8000030517578,95.79000091552734,2454300.0,0.014776815019561296,2.2205972275984225,-1.6507823096299539,49.96675147156464,44.20745330882011,0.35535848002612624,0.04699410123107839,-5.431390737402353,-16.413123980171605,7.903290237353114,2.1899948120117188,-0.7200542020998029,0.030001831054690342,-3.8235644053782067,3.8835680674875874,-1.8967812871617582,1.9567849492711389,-3.7877580775187454,95.72202876732206,45.25247491380477,1.9267831182164512,4,0.07999801635742188,-1.3200035095214844,-7.187501907348633,-14.045001983642578,12.529998779296875,2,0.07136213882109721,1.4864801704584507,95.41999816894531,-2.971444141689373,94.93000030517578,3.3420970737338753,94.27999877929688,0.07136213882109721
7720,2015-04-23,95.81999969482422,96.4499969482422,95.0999984741211,95.45999908447266,1914000.0,-0.010430673521959477,-1.4999929357578077,0.34615412830576237,47.80393969915621,44.49202601384143,0.8215509856261463,1.1348713690041166,-4.055414325183435,-15.113694616025427,7.057968051711273,1.7300033569335938,-0.7234854286452332,-0.9925003051757812,-4.830859202183902,2.8458585918323394,-2.9116797536798344,0.926679143328272,-2.3260905848109843,68.71660863019677,16.127295762439083,1.919179448504058,4,1.0900001525878906,-0.3100013732910156,-5.340002059936523,-12.740001678466797,13.629997253417983,3,0.08422041035823669,2.2205972275984225,96.83000183105469,1.4864801704584507,95.41999816894531,-2.971444141689373,94.93000030517578,0.08422041035823669
7721,2015-04-24,93.38999938964844,95.80999755859376,92.0999984741211,95.73999786376952,4133900.0,-0.025360053359581025,1.979921499897333,-6.527762471919598,43.91812547181765,44.49314645796545,2.5387294528438105,3.7865768804994957,-1.3033423056448754,-12.398593214958069,7.407208904150961,3.720001220703125,-0.9015613012939525,-3.440000534057617,-7.208495458938785,0.3284943908235505,-5.324247996498201,-1.5557530716170334,7.180000305175781,26.38039011330206,-28.49219556325109,1.884247462440586,4,1.8950004577636719,2.1199989318847656,-2.3700008392333984,-10.185001373291016,14.730003356933608,4,0.12099799898928265,-1.4999929357578077,95.81999969482422,2.2205972275984225,96.83000183105469,1.4864801704584507,95.41999816894531,0.12099799898928265
7722,2015-04-27,94.5500030517578,96.22000122070312,93.5500030517578,93.80999755859376,3831300.0,0.012421069383130812,-3.238110808355967,-0.3148961590031682,43.42184624913124,44.88727010317713,0.834734542926526,2.413212546492531,-2.1230886849934762,-13.236711787915752,7.103354250033823,2.8300018310546875,-1.2546189408548685,-2.06599693298341,-5.8423733672672284,1.7103795013004088,-3.9541851501253262,-0.17780871584149338,5.850596618652361,50.10234935454364,-5.720027453554287,1.8881882171419129,4,0.19499588012696734,0.9599952697754048,-1.9150047302245952,-10.305004119873033,10.83999633789064,0,0.09698569934392864,1.979921499897333,93.38999938964844,-1.4999929357578077,95.81999969482422,2.2205972275984225,96.83000183105469,0.09698569934392864
7723,2015-04-28,94.5500030517578,95.48999786376952,90.68000030517578,95.27999877929688,4526200.0,0.0,7.3652575431894185,-0.9864733901066616,41.020921232413876,43.733165972238815,0.74187467971214,2.080402523210253,-1.757440428963136,-12.91203797455482,6.705691004128591,4.809997558593736,-1.4661991778234693,-1.7869972229004105,-5.284460661090634,1.710466215289813,-3.5357289419955293,-0.0382655038052917,5.684584594726573,61.33128754243919,8.492563393837735,1.7487317190951144,4,-0.715003967285142,0.9599952697754048,-0.7050056457519389,-9.095005035400376,11.069999694824247,1,0.1489158513718143,-3.238110808355967,94.5500030517578,1.979921499897333,93.38999938964844,-1.4999929357578077,95.81999969482422,0.1489158513718143
7724,2015-04-29,93.58999633789062,94.20999908447266,92.3000030517578,93.26000213623048,3534500.0,-0.010153428692558086,1.4331164381897616,-0.4520494972930885,28.956259228471495,40.71153037630289,1.43938055230916,2.814546010865058,-0.46409367611096286,-11.643535028280183,6.597714318231455,2.25,-1.6081566333748611,-2.5120037078857393,-6.087667263703267,1.0636598479317882,-4.299835485794503,-0.7241719299769755,6.2624078149413975,50.4332361477484,3.2214441074804796,1.7878317779087614,4,0.24500274658203125,1.8900032043457031,0.9250011444091797,-7.049999237060547,12.150001525878892,2,0.15022978670954368,7.3652575431894185,94.5500030517578,-3.238110808355967,94.5500030517578,1.979921499897333,93.38999938964844,0.15022978670954368
7725,2015-04-30,92.25,94.75,91.33999633789062,94.1500015258789,5306400.0,-0.014317730423375585,1.2000034455347102,-5.757681548100957,26.891839278114162,39.624789211251844,2.505102935205173,3.998020590573674,1.2063474113794257,-10.048881403936676,7.42341060264761,3.410003662109375,-1.4158375027321028,-3.622500228881833,-7.5687274574422645,0.3237269996785983,-5.595613843162056,-1.6493866146016103,7.235507998925769,28.33933998862477,-13.096050437087282,1.9731136142802184,4,1.5849990844726562,2.604999542236328,2.4174976348876953,-5.56500244140625,10.069999694824219,3,0.1854742613588245,1.4331164381897616,93.58999633789062,7.3652575431894185,94.5500030517578,-3.238110808355967,94.5500030517578,0.1854742613588245
7726,2015-05-01,98.3000030517578,98.33000183105469,94.1999969482422,95.87000274658205,7376300.0,0.06558268890794361,2.317275844213134,-1.2789465019254018,49.33270155140522,41.310016142363814,-3.257226601685005,-2.0142772783408276,-4.452215232378947,-15.81620133603748,7.854812105981396,6.0800018310546875,-1.5266962728906464,2.3380027770995895,-1.7478270483393317,6.423832602538511,0.295087864380136,4.380917689819043,0.8332846394179683,99.60785917237523,58.33528844138309,2.042914912719459,5,-3.795001983642564,-3.6250038146972514,-3.402503967285142,-11.615005493164048,3.9399948120117188,4,0.11342821516102708,1.2000034455347102,92.25,1.4331164381897616,93.58999633789062,7.3652575431894185,94.5500030517578,0.11342821516102708
7727,2015-05-04,99.11000061035156,99.47000122070312,97.56999969482422,98.94000244140624,4707800.0,0.008240056291425324,3.2696692783787955,0.06995808543037668,59.20423683880344,43.39073566898644,-3.812903883031254,-2.6747277336227455,-4.893264686577368,-16.316615588487778,8.053436330338828,1.9000015258789062,-1.7027932734410172,2.9660003662109347,-1.3455969379571684,7.277597670379038,0.810201714126876,5.121799018294993,-8.430000305175781,95.90443034294081,49.53264454001334,2.1557986520840546,5,-4.034999847412109,-3.220001220703125,-5.115001678466797,-12.425003051757812,6.430000305175781,0,0.0909091119033798,2.317275844213134,98.3000030517578,1.2000034455347102,92.25,1.4331164381897616,93.58999633789062,0.0909091119033798
7728,2015-05-05,94.62999725341795,98.73999786376952,94.62000274658205,98.48999786376952,4777700.0,-0.045202334066635985,-1.1237145025739608,-22.70613050892908,46.48195988700183,43.00353660403501,0.60709566517464,1.7243526580290904,-0.14389116056331375,-11.551054671047282,8.856880078291587,4.489997863769517,-1.4301097828066247,-1.406502914428728,-5.758356102968136,2.9453502741106803,-3.582429508698425,0.769423679840969,-3.7741969299316196,40.467391630756126,-7.928814124926959,2.1759265942697024,5,0.4450035095214986,1.260002136230483,-0.4799995422363139,-7.9449996948242045,11.0,1,0.11370603876712937,3.2696692783787955,99.11000061035156,2.317275844213134,98.3000030517578,1.2000034455347102,92.25,0.11370603876712937
7729,2015-05-06,94.56999969482422,95.48999786376952,92.33000183105469,95.19000244140624,4255100.0,-0.0006340226179344377,4.180348577610833,0.160622447809807,47.50561831656925,42.97038978374757,0.34955831581096675,1.6400351919960485,0.12037698984045164,-11.191772320871706,9.886285405969966,3.1599960327148295,-1.1536533373532194,-1.32150039672851,-5.665490128607473,3.0224893351504534,-3.4934952626679916,0.8504944692109717,-3.5419153533935486,39.72941472350265,-11.934225721134368,2.1719948659394794,5,0.5050010681152344,1.0649986267089844,-0.08500099182128906,-7.885002136230469,10.379997253417983,2,0.11684469797415664,-1.1237145025739608,94.62999725341795,3.2696692783787955,99.11000061035156,2.317275844213134,98.3000030517578,0.11684469797415664
7730,2015-05-07,97.06999969482422,97.3499984741211,95.93000030517578,96.0,3199400.0,0.02643544472948567,-1.3471061873805936,-1.7257983141574258,55.97430251528084,44.30996501079903,-2.1841713647746843,-1.1363895514624858,-2.127583616716578,-13.399820587779686,10.208771926889195,2.779998779296875,-0.9871373982404208,1.3169994354248047,-2.6578760513537674,5.291874922203377,-0.6704383079644884,3.304437178814098,-5.873077015808093,66.38653037760164,9.555922109346625,1.987437743389288,5,-1.9949989318847656,-1.4449996948242188,-2.397500991821289,-10.28000259399414,9.040000915527344,3,0.08931696915836684,4.180348577610833,94.56999969482422,-1.1237145025739608,94.62999725341795,3.2696692783787955,99.11000061035156,0.08931696915836684
7731,2015-05-08,97.70999908447266,98.5,97.41000366210938,97.87000274658205,3028100.0,0.006593173912233574,-1.8684321480916337,-0.149536175461877,55.95543572843031,45.70258606405449,-2.399241424416232,-2.032606116183814,-2.5303124415337663,-13.72553486810179,10.30978224593024,1.4300003051757812,-1.0875379775126959,2.0534988403320256,-1.6051780558897946,5.712175736553846,0.2241603922211084,3.8828372884429427,-6.347614834622789,75.35010802967129,14.765622874244016,1.8293384481109105,5,-2.634998321533203,-2.0849990844726562,-2.4425010681152344,-10.810001373291016,8.620002746582031,4,0.047180438578922734,-1.3471061873805936,97.06999969482422,4.180348577610833,94.56999969482422,-1.1237145025739608,94.62999725341795,0.047180438578922734
7732,2015-05-11,97.16000366210938,97.73999786376952,96.30999755859376,97.73999786376952,2035100.0,-0.005628855055947679,3.9310848318229294,3.62488079343846,53.71795900082359,47.113368038322236,-1.609320152443047,-1.6806139174555312,-1.717787910603434,-12.85184128918614,10.63051984041965,1.4300003051757528,-1.0879709159971895,1.5745033264160213,-1.8955473407755363,5.044553993607579,-0.16052200717976461,3.3095286600118072,-5.635467072842445,75.35108924254722,13.165965268700411,1.735025333595781,5,-1.7550048828125,-1.535003662109375,-1.8825054168701172,-8.54000473022461,9.409996032714844,0,0.05228482925264899,-1.8684321480916337,97.70999908447266,-1.3471061873805936,97.06999969482422,4.180348577610833,94.56999969482422,0.05228482925264899
7733,2015-05-12,96.79000091552734,97.4000015258789,95.91000366210938,96.33000183105469,2022200.0,-0.0038081796277897872,-1.2923124776252546,-0.7931097986082988,49.91055254743547,49.44162285154045,-0.9925343109659792,-1.285970889737115,-1.193106822957418,-12.150778508098881,11.160197822689108,1.4899978637695312,-0.815134768345473,1.147000503540042,-2.364714374606393,4.658715381686477,-0.6088569355331686,2.9028579426132524,-5.106555033631693,72.28525782909657,13.74986003838125,1.755857439073216,5,-1.3850021362304688,-1.1650009155273438,-1.5275020599365234,-7.8950042724609375,13.19000244140625,1,0.09040190016773009,3.9310848318229294,97.16000366210938,-1.8684321480916337,97.70999908447266,-1.3471061873805936,97.06999969482422,0.09040190016773009
7734,2015-05-13,96.6500015258789,97.98999786376952,96.48999786376952,97.0500030517578,1618100.0,-0.0014464240967475561,-3.1666154514531115,-0.8695702652048851,51.93113452511381,52.22376676787375,-0.41663995126749853,-1.1730350902883515,-0.819818153316433,-11.720283439532054,11.650859814409415,1.5,-0.6000934597128946,0.9860012054443388,-2.5454613048758006,4.517463715764478,-0.7797300497157238,2.7517324606044014,-4.810824537207111,28.57138648976658,-27.491574153291765,1.7657312551600677,5,-0.75,-1.0250015258789062,-1.617502212524414,-7.480003356933594,13.549995422363295,2,0.09291252546058759,-1.2923124776252546,96.79000091552734,3.9310848318229294,97.16000366210938,-1.8684321480916337,97.70999908447266,0.09291252546058759
7735,2015-05-14,98.4800033569336,98.9000015258789,96.97000122070312,97.45999908447266,2222500.0,0.018934317663354516,1.075268464359254,-2.550000953670769,62.18286801590158,53.65156304170668,-1.4192271382309372,-2.9328826104807604,-2.4362340385172274,-13.284041237115815,11.942218961867573,2.25,-0.2748879776284525,2.6760028839111385,-1.0734096087644787,6.425415376586756,0.8012966375733299,4.550709130248947,-6.488209883621167,85.95322846097906,25.0559866764211,1.874706246337805,5,-2.5800018310546875,-2.8550033569335938,-3.537504196166992,-8.495006561279297,12.439994812011719,3,0.06569855169336858,-3.1666154514531115,96.6500015258789,-1.2923124776252546,96.79000091552734,3.9310848318229294,97.16000366210938,0.06569855169336858
7736,2015-05-15,97.55999755859376,99.0,97.30999755859376,98.70999908447266,2019700.0,-0.009342056935206844,-1.048485913376415,-1.127447753825887,57.288119061359595,53.438661066435145,-0.6875313575279023,-1.849366189696596,-1.3537398532129004,-12.092614241543856,11.780536386821261,1.6900024414062358,0.34336420473269413,1.5919971466064595,-2.1636714586256574,5.347665751838576,-0.285837156009606,3.469831449222525,-5.418639930333526,53.39792401212849,-8.498603359717308,1.8778343026160584,5,-1.8949966430664205,-1.9349975585937642,-1.2924976348877095,-7.575000762939467,12.72000122070311,4,0.08763840985771587,1.075268464359254,98.4800033569336,-3.1666154514531115,96.6500015258789,-1.2923124776252546,96.79000091552734,0.08763840985771587
7737,2015-05-18,103.02999877929688,103.75,97.66999816894531,97.83000183105469,6081100.0,0.05606807459602359,-1.2028975091151843,-4.52173047706878,66.23275719549183,55.63319410071181,-6.194413324384968,-7.042494023763382,-6.56855020105057,-17.28409446845764,12.024659039039925,6.190002441406236,1.3305283326820927,6.656998443603513,1.790077885869323,11.523919001337703,4.223538164736411,9.090458722470615,-10.742068279187777,90.81630667066301,27.65658756186278,2.4334602788670985,5,-4.989997863769531,-5.814998626708984,-6.597499847412109,-13.045001983642578,5.370002746582031,0,0.03202953596871172,-1.048485913376415,97.55999755859376,1.075268464359254,98.4800033569336,-3.1666154514531115,96.6500015258789,0.03202953596871172
7738,2015-05-19,103.98999786376952,105.98999786376952,103.31999969482422,103.75,5683200.0,0.009317665688117538,-3.8545488594039097,0.04615346242667434,69.90811721342529,58.12236064480693,-6.355408367866886,-7.723519547884607,-7.301107696885552,-17.94087617306262,12.56088097974229,2.959999084472642,1.4987824011174808,7.188497543334947,1.2777394100738348,13.099255676596059,4.233118476704391,10.143876609965503,-11.243584583664784,78.94736842105263,13.592163077174831,2.9553790666305555,5,-3.039997100830064,-5.654998779296861,-7.684999465942369,-14.00500106811522,5.880004882812528,1,0.024810096009758587,-1.2028975091151843,103.02999877929688,-1.048485913376415,97.55999755859376,1.075268464359254,98.4800033569336,0.024810096009758587
7739,2015-05-20,103.73999786376952,105.1500015258789,103.12999725341795,104.5500030517578,2683900.0,-0.0024040773645125357,1.0099523637812766,-3.3750516578188092,72.95244690744417,60.00882113282508,-5.216412986559519,-7.303764746306527,-6.792222702894875,-17.40072395585898,13.324569101669749,2.0200042724609517,1.3758558149836233,6.592997741699207,-0.08304862511394617,13.269044108512361,3.2549745582926306,9.931020925105784,-10.198969508644893,75.0554230889924,4.810672984104286,3.3380231834065777,5,-2.789997100830064,-5.404998779296861,-7.43999862670897,-13.75500106811522,3.160003662109389,2,0.060150430129740196,-3.8545488594039097,103.98999786376952,-1.2028975091151843,103.02999877929688,-1.048485913376415,97.55999755859376,0.060150430129740196
7740,2015-05-21,103.88999938964844,104.48999786376952,102.75,104.43000030517578,1946000.0,0.0014459372370134727,4.272752494018009,0.6666635270182445,64.61054603000395,60.970500055222146,-4.802270854340492,-7.1866463146809565,-6.708496477284655,-17.259469716409043,14.084929537424193,1.739997863769517,1.9351098546394212,6.339499282836911,-0.9464849684306103,13.625483534104433,2.6965071572031576,9.982491408470665,-9.602032864005125,75.8064700427616,8.892775592312105,3.64299212563376,5,-2.9399986267089844,-5.555000305175781,-7.590000152587891,-13.90500259399414,-1.8499984741210938,3,0.06073729517436588,1.0099523637812766,103.73999786376952,-3.8545488594039097,103.98999786376952,-1.2028975091151843,103.02999877929688,0.06073729517436588
7741,2015-05-22,104.69000244140624,106.83000183105469,104.1500015258789,104.1500015258789,2966800.0,0.007700481821713234,-8.925910227609885,-0.9999999999999737,64.59204707876548,62.17873206388234,-5.037817090119148,-7.480188455225928,-7.281933858262207,-17.73953150662416,14.249248719663349,2.94000244140625,2.5514695510456846,6.574502182006825,-1.0954619960587877,14.244466360072437,2.7395200929740184,10.40948427103963,-9.699914035475345,76.6375705885291,12.837840475006246,3.8349820890328057,5,-3.3199996948242045,-5.935001373291001,-8.390003204345689,-14.705005645751939,-0.590003967285142,4,0.05950898445174779,4.272752494018009,103.88999938964844,1.0099523637812766,103.73999786376952,-3.8545488594039097,103.98999786376952,0.05950898445174779
7742,2015-05-26,103.72000122070312,104.7699966430664,102.95999908447266,104.6999969482422,2204100.0,-0.009265461821399867,2.2321525885558584,-1.8148038259936596,79.11594865190496,65.42377607549008,-3.396612032861057,-6.100758757606997,-6.093901368942625,-16.44703165015676,14.42125039288597,1.80999755859375,2.767370091359439,5.146001052856448,-2.72035478380279,13.012356889515686,1.212823134526829,9.079178971186067,-7.782719740762332,23.77452905339452,-41.20126656550465,3.9331779183296205,5,-2.0600013732910156,-4.965000152587891,-7.510002136230469,-13.735004425048828,0.19000244140625,1,0.06324717972799565,-8.925910227609885,104.69000244140624,4.272752494018009,103.88999938964844,1.0099523637812766,103.73999786376952,0.06324717972799565
7743,2015-05-27,108.62999725341795,108.70999908447266,104.05999755859376,104.05999755859376,4782200.0,0.04733895078025485,-1.035011744593904,-4.663285325029098,84.35970905391818,69.026951023135,-7.208537098194597,-10.436939423652078,-10.848754612833218,-21.000308493188825,14.1889568710046,4.989997863769531,3.0966631574171117,9.351997375488267,0.5387765057856484,18.165218245190886,4.945386940636965,13.75860781033957,-11.821298145388056,98.65768719221573,29.22895006783054,4.406610434851308,5,-5.789997100830064,-8.934997558593736,-12.419998168945298,-18.645000457763658,-3.779998779296861,2,-0.002117239559552786,2.2321525885558584,103.72000122070312,-8.925910227609885,104.69000244140624,4.272752494018009,103.88999938964844,-0.002117239559552786
7744,2015-05-28,107.6500015258789,110.38999938964844,106.9499969482422,108.58999633789062,3732000.0,-0.009021409852868367,-1.9401680420203098,-0.20568815640760796,77.93030746375447,70.77666651734087,-5.03341738514473,-8.800817834446093,-9.738891083050504,-19.675410690112614,14.057103092544942,3.440002441406236,3.5628548539239375,7.669001388549802,-1.470835475060838,16.80883825216044,3.099082956744482,12.238919820355122,-9.65117242020473,64.13615075045686,-5.442877320372276,4.569918431805318,5,-3.8000030517578125,-7.115001678466797,-11.44000244140625,-17.66500473022461,-5.7099990844726705,3,0.02062239841370972,-1.035011744593904,108.62999725341795,2.2321525885558584,103.72000122070312,-8.925910227609885,104.69000244140624,0.02062239841370972
7745,2015-05-29,109.36000061035156,109.86000061035156,107.72000122070312,108.56999969482422,3632600.0,0.015884803160560734,1.3910595476069714,-0.8404311443343316,79.11044548262505,73.20136945303703,-5.629823476888561,-9.65844841000441,-11.290349396004402,-21.008061677839493,13.687091775190934,2.2099990844726562,4.278721540084277,8.523500442504883,-0.771190919534888,17.818191804544654,3.8761547614849974,13.170846123524768,-9.874231070600473,86.13729829083087,16.574112296660147,4.647345681019886,5,-5.3300018310546875,-8.825000762939453,-13.150001525878906,-19.375003814697266,-8.870002746582045,4,-0.0224945050360561,-1.9401680420203098,107.6500015258789,-1.035011744593904,108.62999725341795,2.2321525885558584,103.72000122070312,-0.0224945050360561
7746,2015-06-01,109.4499969482422,111.5999984741211,109.18000030517578,110.37999725341795,2943500.0,0.0008229365159870827,-2.29252886985857,-1.1772142119037372,81.43220298635154,74.89019676313258,-4.308991837551687,-9.34964645318648,-11.296473238110835,-20.679631313293342,14.6704299081574,2.4199981689453125,5.038483431209343,8.055997085571306,-1.911328551311243,18.023322722453855,3.0723342671300315,13.03965990401258,-8.655719826503429,75.11572132221671,6.025053086575113,4.983662818441275,6,-2.274997711181655,-8.309997558593764,-13.239997863769545,-19.465000152587905,-13.849998474121108,0,-0.06770211273938154,1.3910595476069714,109.36000061035156,-1.9401680420203098,107.6500015258789,-1.035011744593904,108.62999725341795,-0.06770211273938154
7747,2015-06-02,108.12000274658205,109.56999969482422,107.6500015258789,109.5500030517578,2338000.0,-0.012151614789802978,1.6122537952510705,1.5376342321796435,77.62068470393416,75.74714870652244,-2.4373659226254034,-7.705079204965585,-9.97628207286381,-18.953058555465987,15.86661882429478,1.9199981689453125,5.441966318520812,6.275502777099618,-4.0646536093326375,16.615659163531873,1.1054245838834902,11.445580970315746,-5.812924635509745,53.8462161142103,-14.227318140979484,5.170078193216129,6,-0.9450035095214986,-6.980003356933608,-12.72250366210939,-17.30500411987306,-13.610000610351562,1,-0.03718094867129507,-2.29252886985857,109.4499969482422,1.3910595476069714,109.36000061035156,-1.9401680420203098,107.6500015258789,-0.03718094867129507
7748,2015-06-03,105.38999938964844,108.9000015258789,105.33999633789062,108.45999908447266,3723400.0,-0.025249752937320458,-1.2460559471863952,2.146852475284544,68.91774554349206,75.29884855497221,0.5722949907335391,-4.350693919273752,-7.278657720610354,-15.8897394514334,16.089223158607744,3.5600051879882812,6.047406338467539,3.0074993133544865,-6.861080239476422,12.876078866185395,-1.9267904630609678,7.941789089769941,-1.7819124277493046,0.7987705222720962,-69.28605782593637,4.934289776415457,6,1.7849998474121094,-4.25,-10.262500762939453,-13.585002899169922,-5.190002441406236,2,-0.014043037632699984,1.6122537952510705,108.12000274658205,-2.29252886985857,109.4499969482422,1.3910595476069714,109.36000061035156,-0.014043037632699984
7749,2015-06-04,105.62000274658205,106.9499969482422,103.61000061035156,104.43000030517578,3655100.0,0.00218240210898224,-1.3604199129764425,-0.38762298361544334,66.60464974336853,75.52041563423494,0.7118765714449324,-3.910928223285552,-7.5293635333441244,-15.779789735789308,15.61209409661225,3.339996337890639,5.955406502945479,2.6850025177002124,-6.559492052328068,11.929497087728492,-1.9372447673139277,7.307249802714352,5.979995727539048,25.156479019159605,-41.14807692721337,4.622247285014137,6,1.6599960327148295,-4.150005340576186,-10.947504043579116,-13.81500625610353,-5.130004882812528,3,-0.007290326192363916,-1.2460559471863952,105.38999938964844,1.6122537952510705,108.12000274658205,-2.29252886985857,109.4499969482422,-0.007290326192363916
7750,2015-06-05,105.73999786376952,106.08999633789062,103.66999816894531,105.01000213623048,3529600.0,0.0011361021971887375,2.384630159204405,0.6134405293121706,69.75846503874222,76.09446207423234,0.985541115063171,-3.5290198449203416,-7.4792122567807695,-15.527580528049796,15.697186498268723,2.4199981689453125,5.683687574856606,2.37149772644041,-6.521427508555703,11.264422961436523,-2.074964891057647,6.817960343938466,5.70020065307618,26.658295655827143,-39.57367520109649,4.446462617498058,6,1.540000915527358,-4.270000457763658,-11.082498550415025,-13.935001373291001,-3.709999084472642,4,-0.035937161898367154,-1.3604199129764425,105.62000274658205,-1.2460559471863952,105.38999938964844,1.6122537952510705,108.12000274658205,-0.035937161898367154
7751,2015-06-08,102.31999969482422,106.75,102.1999969482422,106.54000091552734,3548000.0,-0.03234346735425009,-1.0403570414415837,-5.7808574235490635,48.096515798176384,72.64785842381805,4.5080720049942045,0.2677857002895223,-3.8437384205263356,-11.759789328603802,15.974118337275375,4.550003051757798,5.277554631491768,-1.2790004730224638,-9.784944897194364,7.226943951149437,-5.531972685108414,2.9739717390634866,8.9635948638916,1.6282591839965141,-58.953706537361185,4.252972212085952,6,4.579998016357422,-0.3549995422363281,-7.975000381469727,-10.210002899169922,-1.4199981689453125,0,-0.017885084406888185,2.384630159204405,105.73999786376952,-1.3604199129764425,105.62000274658205,-1.2460559471863952,105.38999938964844,-0.017885084406888185
7752,2015-06-09,102.23999786376952,102.73999786376952,98.06999969482422,101.58000183105469,6186700.0,-0.0007818787264788352,4.626517264993484,-0.15639711891004213,45.07596769290745,68.28299827259465,4.867977355824834,0.7882979467182878,-3.7314055016257868,-11.309129579949882,16.038058829723372,4.669998168945298,5.221239345889586,-1.6130020141601733,-9.596716679268681,6.3707126509483345,-5.60485934671442,2.3788553183940735,8.680252790527362,38.504131707420036,-18.938686399399145,3.991857332554253,6,2.595001220703139,-0.2749977111816264,-7.649997711181626,-9.899997711181626,0.13000488281252842,1,-0.0649452223042487,-1.0403570414415837,102.31999969482422,2.384630159204405,105.73999786376952,-1.3604199129764425,105.62000274658205,-0.0649452223042487
7753,2015-06-10,105.54000091552734,105.97000122070312,103.27999877929688,103.44000244140624,3554200.0,0.03227702582853076,-1.223137186903955,3.1818349960119736,54.322775546938416,65.65993917072619,1.210902937108088,-1.921059819005265,-7.001973694619679,-14.211211288409089,15.868254625710698,3.730003356933608,5.191801595911514,1.2495010375976534,-6.032711862972391,8.531713938167698,-2.391605412687369,4.890607487882676,4.609234681201173,84.12166138708952,27.712612599893404,3.641106450285021,6,-0.7050018310546875,-3.575000762939453,-10.057500839233398,-13.060001373291016,-2.6299972534179688,2,-0.10451012586332176,4.626517264993484,102.23999786376952,-1.0403570414415837,102.31999969482422,2.384630159204405,105.73999786376952,-0.10451012586332176
7754,2015-06-11,105.62999725341795,106.54000091552734,104.93000030517578,105.8499984741211,2529100.0,0.0008527225422580997,1.0124930858875814,-0.10476256217053405,54.19074894902816,62.89108400032655,0.8987487811945982,-1.3742620921409667,-7.001564868649837,-13.938960343797206,15.931938882914249,1.6100006103515625,5.030287148106794,0.8904975891113196,-5.455333855757473,7.2363290339801125,-2.282418133323077,4.063413311545716,3.794484189196311,87.09674300455725,31.772303082549826,3.1729157224343982,6,-0.7949981689452983,-3.664997100830064,-10.14749717712401,-12.840000152587876,-2.489997863769517,3,-0.05140585483637372,-1.223137186903955,105.54000091552734,4.626517264993484,102.23999786376952,-1.0403570414415837,102.31999969482422,-0.05140585483637372
7755,2015-06-12,104.9499969482422,105.70999908447266,103.9800033569336,104.48999786376952,1672200.0,-0.006437568142166672,-1.3378508647575844,-2.0908933277847077,50.62983213840566,59.46859835055478,0.9916911146182059,-0.19467425977147457,-6.190451970766915,-12.92429312845907,16.208000497850378,1.7299957275390625,4.156560685985255,-0.11300239562986292,-5.733462457014738,5.5074576657550125,-2.9232324263223006,2.697227635062575,3.793215589504655,79.26263838165445,25.533936219703946,2.810230030692434,6,-1.129997253417983,-1.1949958801269673,-9.594997406005874,-11.489997863769545,-0.9799957275390767,4,-0.04249641938219595,1.0124930858875814,105.62999725341795,-1.223137186903955,105.54000091552734,4.626517264993484,102.23999786376952,-0.04249641938219595
7756,2015-06-15,106.11000061035156,106.27999877929688,102.83999633789062,104.04000091552734,2465800.0,0.011052917540163687,1.8547785097646914,4.50000829283637,55.73692014000297,57.03706895456242,-0.7732283730186964,-0.7181081889788317,-7.192522111594286,-13.76726983761695,16.56139920309062,3.44000244140625,3.5565704775232945,0.6195011138916016,-3.762195551858696,5.001197779641899,-1.5713472189835471,2.8103494467667502,1.9928191568199338,94.92325568826678,35.8603673100064,2.1908483328751522,6,-2.625,-2.354999542236328,-10.760000228881836,-12.275001525878906,-6.470001220703125,0,-0.0384506814398855,-1.3378508647575844,104.9499969482422,1.0124930858875814,105.62999725341795,-1.223137186903955,105.54000091552734,-0.0384506814398855
7757,2015-06-16,106.33000183105469,107.0,105.25,105.58999633789062,1899500.0,0.002073331631680997,-1.4647919106822407,0.35749062911185725,42.87485564885106,54.14341452182453,-1.4235443071008973,-0.714856367316969,-7.215249663069642,-13.698159581176839,16.651686309368092,1.75,2.7231844837715755,0.6745021820068331,-3.5632407952003007,4.912245159213967,-1.444369306596741,2.793373670610407,1.1708487317759761,83.89428896306349,28.607221832612098,2.118871488603567,6,-3.795001983642578,-2.575000762939453,-10.980001449584961,-11.305004119873047,-3.209999084472642,1,-0.051067433571602705,1.8547785097646914,106.11000061035156,-1.3378508647575844,104.9499969482422,1.0124930858875814,105.62999725341795,-0.051067433571602705
7758,2015-06-17,106.56999969482422,107.02999877929688,105.55999755859376,106.33999633789062,1943400.0,0.00225710391833589,1.5565204699700548,0.31081303998185456,46.4934991587846,51.908842234648546,-1.65231516113343,-0.7922769764050202,-7.293349303688473,-13.66914499317015,16.20776441194377,1.4700012207031108,1.7907493266933727,0.7854999542236385,-3.3954670702481593,4.966466978695436,-1.3049835580122675,2.8759834664595445,-8.5,89.02150796078602,33.41401626586695,2.0904835122359,6,-4.020000457763672,-2.8149986267089844,-11.055000305175781,-11.525001525878906,-8.860000610351562,2,-0.03941068743801601,-1.4647919106822407,106.33000183105469,1.8547785097646914,106.11000061035156,-1.3378508647575844,104.9499969482422,-0.03941068743801601
7759,2015-06-18,109.9800033569336,110.20999908447266,107.06999969482422,107.06999969482422,3606500.0,0.031997782414134646,-1.1580724660479262,12.652005174644243,51.81287368978523,49.914887640319996,-4.893406786445453,-3.9113632632005704,-10.52073645578244,-16.813442955805456,16.097981553347257,3.6399993896484375,1.0496350806846664,3.8835033416748104,-0.5770296504623786,8.344036333812,1.6532368456062159,6.113769837743405,-11.730803680419925,96.87929929679161,43.26919940906559,2.2302664960685914,6,-5.840003967285156,-5.935005187988281,-14.465003967285156,-14.935005187988281,-16.490005493164077,3,-0.064284410611254,1.5565204699700548,106.56999969482422,-1.4647919106822407,106.33000183105469,1.8547785097646914,106.11000061035156,-0.064284410611254
7760,2015-06-19,110.1999969482422,112.87999725341795,109.43000030517578,110.7699966430664,4114300.0,0.002000305370010169,-2.2701501657861964,-0.19587593728697536,52.17643698773895,50.368212216938055,-4.932972607110486,-3.830796280859019,-10.628195751077172,-16.74842552892423,16.32553353229641,3.4499969482421733,0.6572229070885243,3.7879970550537223,-0.902125215486862,8.478119325594307,1.4429359197834373,6.133058190324007,-11.472365295410171,73.30677230286894,21.49096620514574,2.3450611352702913,6,-4.724998474121108,-5.274997711181655,-14.437496185302749,-14.989997863769545,-14.51999664306642,4,-0.06406531537300897,-1.1580724660479262,109.9800033569336,1.5565204699700548,106.56999969482422,-1.4647919106822407,106.33000183105469,-0.06406531537300897
7761,2015-06-22,110.91999816894531,112.2300033569336,109.54000091552734,110.72000122070312,2253900.0,0.006533586575699024,-1.1015664115585437,-0.3508720268769077,58.4235708773848,51.851279237435534,-4.810667337155451,-4.2795453709428415,-11.218528499434356,-17.181285370256887,15.997423174747965,2.69000244140625,0.3617872299523839,4.196498489379877,-0.8277176836213584,9.220714662381113,1.6843904028792593,6.708606575880495,-11.343224580078129,74.31192935758088,21.81305530994291,2.512108086500618,6,-3.0600013732910156,-5.825000762939453,-15.15749740600586,-15.709999084472656,-15.729995727539077,0,-0.06265774488795484,-2.2701501657861964,110.1999969482422,-1.1580724660479262,109.9800033569336,1.5565204699700548,106.56999969482422,-0.06265774488795484
7762,2015-06-23,110.27999877929688,111.5999984741211,109.02999877929688,111.5199966430664,1886400.0,-0.005769918862364554,2.6714241339284253,-6.200083924620432,66.827253270716,53.2406656511886,-3.25226854663201,-3.2916535954802697,-10.419451885601916,-16.292633531201744,16.002094495700142,2.5699996948242188,-0.02444018439693707,3.228499221801755,-1.8265463697994022,8.283544813402912,0.7009764260011764,5.756022017602334,-9.905031770556647,64.48089368146448,5.217488267372474,2.527522795800578,6,-2.420001983642578,-5.005001068115234,-14.634998321533203,-15.069999694824219,-13.519996643066392,1,-0.09648167852216105,-1.1015664115585437,110.91999816894531,-2.2701501657861964,110.1999969482422,-1.1580724660479262,109.9800033569336,-0.09648167852216105
7763,2015-06-24,108.4000015258789,109.7300033569336,108.06999969482422,108.5999984741211,1982100.0,-0.017047490698475665,-2.8604708929933818,0.16128813934743955,58.59085302139248,53.72956610367352,-1.0324941753031993,-1.5070370923605907,-8.304163745842928,-14.15418901211683,15.026055994876831,2.2099990844726562,0.37209785326461997,1.360001754760745,-3.6809508674809734,6.4009543770024635,-1.1604745563601142,3.8804780658816043,-7.27473270245801,22.891607399859286,-39.00539421201263,2.520476311120858,6,-0.5400047302246094,-2.9250030517578125,-10.772500991821289,-12.400001525878906,-12.730003356933594,2,-0.048708475138133034,2.6714241339284253,110.27999877929688,-1.1015664115585437,110.91999816894531,-2.2701501657861964,110.1999969482422,-0.048708475138133034
7764,2015-06-25,109.87000274658205,110.9000015258789,108.5500030517578,109.08999633789062,1923200.0,0.013560896679067014,-1.5268896153703935,-3.900091554131451,61.779820794083896,54.96845373208222,-2.0537773079321084,-2.9536278372855946,-9.53596185056044,-15.338124908568716,13.777346826408444,2.5,0.9293808388676155,2.719002914428728,-2.473980414171791,7.911986243029247,0.12251125012846842,5.315494578728988,-8.03945021736132,37.42211986244917,-27.73717589367248,2.5964916643002627,6,-2.0100059509277486,-4.395004272460952,-10.22750282287599,-12.75000381469728,-17.09000396728517,3,-0.11067628431899423,-2.8604708929933818,108.4000015258789,2.6714241339284253,110.27999877929688,-1.1015664115585437,110.91999816894531,-0.11067628431899423
7765,2015-06-26,106.9000015258789,109.6500015258789,106.12999725341795,109.5,4270700.0,-0.027031957280946983,1.427587876109231,-3.3333039897492474,63.40749806808385,55.82074016853565,1.3655201244150135,-0.18695851851461498,-6.339627000316568,-12.10041637133277,12.188627086555352,3.740005493164091,0.9862882088294782,-0.12799835205078125,-5.2161548009390515,4.960158096837489,-2.6720765764949164,2.416079872393354,-4.406482313206354,12.6230082297323,-58.07034738509221,2.544078224444135,6,2.164997100830078,-1.4250030517578125,-7.257501602172852,-9.78000259399414,-18.209999084472656,4,-0.12544437297190336,-1.5268896153703935,109.87000274658205,-2.8604708929933818,108.4000015258789,2.6714241339284253,110.27999877929688,-0.12544437297190336
7766,2015-06-29,102.04000091552734,105.8000030517578,100.33000183105469,102.88999938964844,6050500.0,-0.04546305463966738,-1.5620634758976986,0.32692268190981466,49.54255045137678,56.561595146594065,6.244112531619578,4.310438525773151,-1.259966744259458,-6.998730410145498,10.350488923009499,6.569999694824219,0.9293985432472027,-4.617499160766599,-10.031768961556793,0.7967706400235954,-7.324634061161703,-1.9103642603714945,10.83999633789061,15.17302212795859,-57.13036755268358,2.707134900395098,6,4.564998626708984,3.43499755859375,-2.397500991821289,-4.920001983642578,-13.080001831054688,0,-0.06232850405025592,1.427587876109231,106.9000015258789,-1.5268896153703935,109.87000274658205,-2.8604708929933818,108.4000015258789,-0.06232850405025592
7767,2015-06-30,104.0999984741211,105.0999984741211,102.5999984741211,104.12999725341795,3931200.0,0.02018813739818648,1.5380694932845878,0.03529274488154794,46.50823767604591,56.5632327596231,4.285152689294932,2.0383370761461777,-3.0927930973898157,-8.788239736965295,8.974170852509236,3.05999755859375,1.071978272831572,-2.356501388549802,-7.84019754268742,3.1271947655878165,-5.098349465618611,0.38534668851900733,8.528998870849591,35.66695129530088,-33.689847112902875,2.7418480770688065,6,2.5050010681152344,1.375,-4.037496566772461,-6.55999755859375,-18.1199951171875,1,-0.08559074124222832,-1.5620634758976986,102.04000091552734,1.427587876109231,106.9000015258789,-1.5268896153703935,109.87000274658205,-0.08559074124222832
7768,2015-07-01,103.91000366210938,106.73999786376952,103.5999984741211,106.0,2395200.0,-0.0018251182977582214,-1.31733698192034,69.66937945069425,45.849435030640976,55.90062846416263,4.53505642351476,2.2258919175638425,-2.6889475705583834,-8.326754154357829,8.143280376431953,3.1399993896484233,0.9993901749563747,-2.472496414184576,-8.055828506452968,3.1108356780838164,-5.264162460318772,0.3191696319496202,8.473013772582988,33.86946011746525,-31.87010591991927,2.7916660461341993,7,2.694995880126953,1.5649948120117188,-3.702503204345703,-6.370002746582031,-15.550003051757812,2,-0.0688095589826846,1.5380694932845878,104.0999984741211,-1.5620634758976986,102.04000091552734,1.427587876109231,106.9000015258789,-0.0688095589826846
7769,2015-07-02,104.8499984741211,105.0,103.41999816894531,104.68000030517578,1805600.0,0.009046239812177781,5.723394584767223,-0.08133897933854128,49.76168128968112,55.63232227548953,3.1188213793916333,1.2914667046208876,-3.4452152942355383,-8.949353463144064,7.824085895634592,1.5800018310546875,1.229451907865183,-1.4940013885498047,-7.109995476931317,4.121992699831708,-4.301998432740561,1.3139956556409516,7.291958648498522,48.49781964667388,-14.889592129495306,2.8079970441907576,7,1.4300041198730469,0.625,-3.582498550415039,-6.369998931884766,-13.819999694824219,3,-0.08755365225342926,-1.31733698192034,103.91000366210938,1.5380694932845878,104.0999984741211,-1.5620634758976986,102.04000091552734,-0.08755365225342926
7770,2015-07-06,101.94000244140624,104.1500015258789,101.25,103.12999725341795,2944700.0,-0.0277538967578822,-1.2568107939618187,-7.000044879274751,40.82709689372945,53.67715849952783,5.290245201296557,4.113058514256636,-0.3489581575935148,-5.77653701208294,7.673348998073736,3.5999984741210938,1.3014519433580318,-4.213997650146496,-10.163265224966565,1.7352699246735739,-7.1886314375565235,-1.239363862736468,9.965715575382077,25.117029747515517,-32.86518431632375,2.974633787410033,7,4.024997711181655,3.534996032714858,0.2524967193603658,-2.620002746582017,-12.97000122070311,0,-0.08985681226929942,5.723394584767223,104.8499984741211,-1.31733698192034,103.91000366210938,1.5380694932845878,104.0999984741211,-0.08985681226929942
7771,2015-07-07,100.48999786376952,101.43000030517578,94.20999908447266,101.33999633789062,8426400.0,-0.014224097929271262,13.01933261731047,0.7142875460811147,37.81300519697128,50.45335315800064,5.705119865493614,5.71178039453828,1.3526368026726203,-4.080971883757144,8.449998405737627,7.7300033569335795,0.9530493807720717,-5.572502136230483,-11.818922484995483,0.6739182125345167,-8.69571231061299,-2.449291961847976,11.184205829304119,50.11970783008546,-4.3954095443041865,3.123210174382501,7,2.065002441406264,3.0550003051757955,1.7925014495849751,-1.1699981689452983,-10.58999633789061,1,-0.11742457630818215,-1.2568107939618187,101.94000244140624,5.723394584767223,104.8499984741211,-1.31733698192034,103.91000366210938,-0.11742457630818215
7772,2015-07-08,95.5999984741211,98.4800033569336,94.6999969482422,97.4000015258789,7241900.0,-0.04866155332471611,-1.1000000000000087,2.1176544506376933,30.82836973542176,47.368632792892775,9.268450052686589,10.6234938150249,6.405195496951109,1.0276879379533028,9.145796426644962,5.790000915527315,0.4022880672502964,-10.130501556396482,-17.780507818200107,-2.4804952945928562,-13.955504687298301,-6.305498425494662,15.375637034608502,11.093372107466712,-37.44351789419721,3.8250031309018158,7,6.9550018310546875,7.944999694824219,8.557500839233398,4.325000762939453,-5.959999084472656,2,-0.06945606166976959,13.01933261731047,100.48999786376952,-1.2568107939618187,101.94000244140624,5.723394584767223,104.8499984741211,-0.06945606166976959
7773,2015-07-09,94.51000213623048,98.66000366210938,93.2699966430664,98.16000366210938,6788800.0,-0.011401635515566166,1.3182818281007735,2.027775187555623,20.578139691457665,42.790668225934304,9.142364331140499,11.430846744195577,7.648436907507559,2.3413275861677647,10.359909973987982,5.390007019042969,-0.4401648568139649,-10.668997955322254,-19.81992623157221,-1.5180696790722976,-15.24446209344724,-6.093533817197269,15.795007915528842,10.571228800468422,-30.534953160429563,4.575464138124982,7,6.949996948242173,8.564994812011705,9.64749717712401,5.414997100830064,-5.410003662109389,3,-0.09025498451477554,-1.1000000000000087,95.5999984741211,13.01933261731047,100.48999786376952,-1.2568107939618187,101.94000244140624,-0.09025498451477554
7774,2015-07-10,100.1999969482422,101.0500030517578,96.51000213623048,97.0500030517578,5566400.0,0.06020521302930382,-1.1465747050144843,-0.8630116656529093,34.25691666562571,39.5517147367723,2.163994856974128,5.600323414391809,2.2119136071315637,-3.103877154829675,11.240808729246373,6.540000915527315,-1.3181624351257284,-4.707503128051741,-14.120544453244221,4.70553819714074,-9.414023790647988,-0.0009824654554932977,9.082912298995552,63.69482716063247,25.560431723373902,4.706520662596243,7,-0.19499969482423296,2.874999999999986,3.9575023651122905,-0.27499771118165484,-9.26999664306642,4,-0.11816363970556332,1.3182818281007735,94.51000213623048,-1.1000000000000087,95.5999984741211,13.01933261731047,100.48999786376952,-0.11816363970556332
7775,2015-07-13,100.48999786376952,103.0,99.55999755859376,102.93000030517578,4039700.0,0.002894220801993752,1.6666666666666556,-0.774605450546893,33.35460051825366,37.753053633091945,0.9712517124758335,5.227052253706617,2.2271787689116564,-3.1420424093749517,12.229121241654632,3.440002441406236,-1.9946376425611447,-4.194502258300801,-13.812394996354115,5.423390479752513,-9.003448627327458,0.6144441107258558,7.832136627217963,74.20348129230749,38.966285146807124,4.8089463690266605,7,-0.4850006103515483,2.5849990844726705,3.88500022888185,-0.5649986267089702,-14.79000091552733,0,-0.0941387131612561,-1.1465747050144843,100.1999969482422,1.3182818281007735,94.51000213623048,-1.1000000000000087,95.5999984741211,-0.0941387131612561
7776,2015-07-14,102.02999877929688,102.4000015258789,100.12999725341795,101.18000030517578,2451100.0,0.015324917387450565,1.8553441616084245,-0.3483596818170428,37.20135743178753,36.718955828174344,-0.6373403597774825,3.5476029614391393,0.8215932800724204,-4.426679522715844,13.187284295778321,2.2700042724609517,-2.9058491239431135,-2.4505012512207003,-12.114055608897672,7.213053106456272,-7.282278430059193,2.381275927617793,5.389007440815334,90.03082337056027,56.076482779459326,4.831777178838488,7,-2.0250015258789062,1.0449981689453125,2.344999313354492,-2.104999542236328,-14.799995422363281,1,-0.12800154576933875,1.6666666666666556,100.48999786376952,-1.1465747050144843,100.1999969482422,1.3182818281007735,94.51000213623048,-0.12800154576933875
7777,2015-07-15,100.9000015258789,102.37000274658205,100.29000091552734,102.26000213623048,1934600.0,-0.011075147181588085,1.6329106589278004,-1.6000035903097707,38.087667323292635,35.85653719402453,-0.010055844591619234,4.4796122530728155,2.049534010900743,-3.0650961943842105,14.384851814413308,2.0800018310547017,-3.729089538926729,-3.3089984893798885,-13.058496839538194,6.4404998607784165,-8.183747664459034,1.565750685699257,5.670064119610558,78.41728931547966,41.28467500346203,4.87474917507915,7,-1.7650032043457031,2.1749954223632812,3.5324974060058594,-0.9750022888183594,-18.459999084472656,2,-0.10901882887661518,1.8553441616084245,102.02999877929688,1.6666666666666556,100.48999786376952,-1.1465747050144843,100.1999969482422,-0.10901882887661518
7778,2015-07-16,102.37000274658205,102.52999877929688,100.11000061035156,101.4800033569336,2381600.0,0.014568891957113639,3.000025221317057,-0.6544110222262151,38.087667323292635,34.559424531092475,-1.923785645066232,2.823591549169805,0.8410031873017232,-4.319916056912675,15.65274512587474,2.4199981689453125,-3.897031301171367,-1.6289974212646285,-11.345245382692752,8.087250540163495,-6.487121401978683,3.2291265594494263,3.4020587587620383,90.29279721438861,50.99929833233996,4.85812398071406,7,-3.660003662109389,0.704994201660142,1.029996871948228,-2.4450035095214986,-23.300003051757827,3,-0.12435286720121375,1.6329106589278004,100.9000015258789,1.8553441616084245,102.02999877929688,1.6666666666666556,100.48999786376952,-0.12435286720121375
7779,2015-07-17,102.91000366210938,103.31999969482422,101.5,102.9000015258789,2310100.0,0.005274991706937016,3.385572070705678,0.01123836302227081,43.132529107932754,34.81558366600395,-3.0931972767956637,1.820082926034388,0.5760726764292201,-4.674059655127991,16.05088244388942,1.8199996948242188,-4.147442225845651,-0.7354965209960938,-10.041298594351247,8.57030555235906,-5.38839755767367,3.9174045156814827,2.1119339514980453,89.09585638890407,44.51079728596294,4.652901036677573,7,-4.6150054931640625,0.1649932861328125,0.48999595642089844,-1.7700042724609375,-22.400001525878906,4,-0.13419497324411245,3.000025221317057,102.37000274658205,1.6329106589278004,100.9000015258789,1.8553441616084245,102.02999877929688,-0.13419497324411245
7780,2015-07-20,103.13999938964844,105.41000366210938,102.9800033569336,104.19000244140624,3133800.0,0.002234920992659095,-2.5474583444711754,-104.97787948131055,52.252251407862154,36.41994435610294,-3.5035033915098808,1.0899320305074696,0.548896477113118,-4.707788623028961,15.626862121218304,2.5,-4.386758598962871,-0.1525009155273409,-8.932168790996258,8.627166959941576,-4.542334853261792,4.23733302220711,-9.870002746582031,57.169755370082996,8.498097489775176,4.389833937734455,7,-3.799999237060547,-0.06500244140625,0.26000022888183594,-2.0,-22.580001831054688,0,-0.1183827725104496,3.385572070705678,102.91000366210938,3.000025221317057,102.37000274658205,1.6329106589278004,100.9000015258789,-0.1183827725104496
7781,2015-07-21,103.97000122070312,104.13999938964844,102.06999969482422,103.12999725341795,2551800.0,0.008047332130758145,2.508473151650341,-0.8000014532138067,49.71971244493852,38.51898243493814,-4.233110918314679,-0.30297660869685217,-0.08509168244206933,-5.3482767874311605,15.262169815934563,2.0699996948242188,-4.809157402838991,1.025000762939456,-7.0013683967546285,9.05136992263354,-2.9881838169075934,5.038185342786505,-10.457204437255854,72.8301582594626,21.583483307714985,4.013184579847046,7,-4.630001068115234,-0.8950042724609375,-0.18250083923339844,-2.8300018310546875,-17.81999969482422,1,-0.17572380550114786,-2.5474583444711754,103.13999938964844,3.385572070705678,102.91000366210938,3.000025221317057,102.37000274658205,-0.17572380550114786
7782,2015-07-22,99.63999938964844,100.12999725341795,96.0,97.47000122070312,6546700.0,-0.041646645957646444,1.6222255592478276,2.583318952598025,42.188060061481835,40.92008469827415,0.8160475413958181,3.3613714836541817,4.4123809068454705,-0.8387632962858476,15.508159747111522,7.970001220703125,-4.894285759284088,-2.773001098632818,-10.135319259007673,4.589317061742037,-6.454160178820246,0.9081579815546093,-5.889258468627929,38.682231382176575,-14.152718897037474,3.6811590801874243,7,1.06500244140625,3.43499755859375,3.980001449584961,1.5,-9.870002746582031,2,-0.12454833509366836,2.508473151650341,103.97000122070312,-2.5474583444711754,103.13999938964844,3.385572070705678,102.91000366210938,-0.12454833509366836
7783,2015-07-23,103.12000274658205,105.0,100.5,102.48999786376952,5896500.0,0.03492576654205748,1.050114180248381,0.29032507576664485,47.10412452236459,42.34755223791181,-1.4686304315886929,-0.5633618053212928,1.1556672547957874,-4.171165424375843,15.616341003746347,5.3600006103515625,-4.6861595392638264,0.9710021972656335,-5.845841689103466,7.787846083634733,-2.437419745918916,4.379424140450183,-9.13607657073976,75.66418677658628,21.360229268157894,3.4084219431845524,7,-2.415000915527358,-0.04500579833985796,0.024997711181626414,-1.980003356933608,-14.500000000000014,3,-0.2005430542510458,1.6222255592478276,99.63999938964844,2.508473151650341,103.97000122070312,-2.5474583444711754,103.13999938964844,-0.2005430542510458
7784,2015-07-24,97.70999908447266,106.5,97.44000244140624,106.43000030517578,10488700.0,-0.052463183844210115,1.0451460348678838,-13.84116450300267,43.466167750973966,43.47105970821407,3.9683355751233904,4.099098116731668,6.7352129458543,1.3946405117327174,15.64030627652909,9.059997558593764,-3.889192912034815,-3.8310012817382812,-9.873430861659074,2.2114282981825113,-6.8522160716986775,-0.809786491777885,-3.497551358905028,16.28570556640625,-39.98719658994593,3.0212147899603936,7,3.5400009155273438,5.364997863769531,5.442501068115234,3.4300003051757812,-10.360000610351562,4,-0.19076859650294042,1.050114180248381,103.12000274658205,1.6222255592478276,99.63999938964844,2.508473151650341,103.97000122070312,-0.19076859650294042
7785,2015-07-27,93.48999786376952,96.3000030517578,92.26000213623048,96.0999984741211,6172700.0,-0.04318904165636972,1.684377281206917,0.29931195469960303,40.03984046445079,43.78644671184332,7.924288458882899,7.655442807203329,11.0202195473466,5.72481319689463,16.744996306568023,5.449996948242173,-2.7687643345119852,-7.380502319335946,-13.87803829422326,-0.8829663444486329,-10.629270306779603,-4.1317343318922894,13.010002136230483,8.637611741982647,-46.413711076256156,3.24876798744366,7,5.890003204345717,9.080001831054702,10.602500915527358,7.6500015258789205,-10.439994812011705,0,-0.13883833590897132,1.0451460348678838,97.70999908447266,1.050114180248381,103.12000274658205,1.6222255592478276,99.63999938964844,-0.13883833590897132
7786,2015-07-28,95.68000030517578,96.52999877929688,93.20999908447266,94.81999969482422,3631300.0,0.023424991886270785,1.5937522351763107,-0.32950207250553754,50.12330737520626,45.12374005094483,5.295714061968127,5.232824321185518,8.95166985090745,3.636641132794722,17.40666728002616,3.3199996948242188,-2.3189407068094567,-4.872499847412115,-11.740985498634913,1.995985803810683,-8.306742673023507,-1.4382570218007231,10.819999694824219,24.01684467696949,-35.08316721802357,3.4342428256113964,7,3.700000762939453,6.56500244140625,9.519998550415039,6.099998474121094,-9.94000244140625,1,-0.15802678405472492,1.684377281206917,93.48999786376952,1.0451460348678838,97.70999908447266,1.050114180248381,103.12000274658205,-0.15802678405472492
7787,2015-07-29,95.19000244140624,96.0999984741211,93.6500015258789,95.73999786376952,3355400.0,-0.005121215115036271,2.85827310901644,-0.639529107006618,51.06783954215967,46.56598140859673,5.465305358593582,5.292427590839836,9.383589266393471,4.239427630005309,18.1040957750769,2.4499969482421875,-1.8667536753995506,-4.916997909545913,-11.970010521801143,2.1360147027093177,-8.443504215673528,-1.3904916034182975,11.025197601318368,20.57584792642759,-42.8177574043856,3.5265063061276165,7,4.189998626708999,6.7399978637695455,11.287494659423842,6.589996337890639,-9.85000610351561,2,-0.09496796600138613,1.5937522351763107,95.68000030517578,1.684377281206917,93.48999786376952,1.0451460348678838,97.70999908447266,-0.09496796600138613
7788,2015-07-30,96.76000213623048,97.0500030517578,93.55999755859376,95.19000244140624,4306300.0,0.016493325502230594,2.246514433739659,-2.85456865818646,43.79510513395888,46.63960096704407,3.3702591037372542,3.3300353926828876,7.741608830378709,2.7706160551348233,19.217177134693976,3.490005493164034,-1.6281099149410636,-2.98949813842772,-9.955160151620433,3.9761638747649926,-6.4723291450240765,0.4933328681686362,9.17609394836424,31.601128336186353,-30.442634005408483,3.4828310065963586,7,2.6199989318847514,4.8199996948242045,9.807495117187486,5.019996643066392,-13.389999389648452,3,-0.07224065046342909,2.85827310901644,95.19000244140624,1.5937522351763107,95.68000030517578,1.684377281206917,93.48999786376952,-0.07224065046342909
7789,2015-07-31,95.66999816894531,97.22000122070312,95.18000030517578,96.83000183105469,7096700.0,-0.011265026283799884,1.1030910806984426,-0.738855979356882,41.549793682746326,45.45043899758676,3.7160482804716253,3.8968263677133734,8.753541508461936,3.971186973665567,20.32813712595069,2.0400009155273438,-1.385043712265741,-3.620502090454096,-10.377732290022536,3.136728109114344,-6.999117190238323,-0.24188699066986885,9.992576036682124,68.7499327044208,7.903729790166324,3.3786150997842226,7,3.710002899169922,5.910003662109375,10.997499465942383,6.1100006103515625,-7.939994812011719,4,-0.07369076572901745,2.246514433739659,96.76000213623048,2.85827310901644,95.19000244140624,1.5937522351763107,95.68000030517578,-0.07369076572901745
7790,2015-08-03,92.77999877929688,95.75,91.62999725341795,95.16999816894531,5236200.0,-0.030208000888062525,1.3211263125771078,2.0603377969535135,34.516242405728406,43.761164548785636,5.567409736882908,6.393176863612354,11.525442165288084,6.940103457899227,21.18186778652491,4.1200027465820455,-1.3410046720588014,-6.052501296997065,-13.279020357305754,1.1740177633116247,-9.665760827151402,-2.439241766842727,12.614523984942622,20.57246350108456,-35.07091316437028,3.6132595301543415,8,6.284999847412109,7.8600006103515625,13.88749885559082,9.0,-6.3600006103515625,0,-0.05852554835759971,1.1030910806984426,95.66999816894531,2.246514433739659,96.76000213623048,2.85827310901644,95.19000244140624,-0.05852554835759971
7791,2015-08-04,88.69000244140625,91.0,85.06999969482422,90.88999938964844,12171300.0,-0.04408273756954684,3.9008304066281205,0.920501050239097,31.40421022543083,42.56295901144663,8.115423612642331,10.070120690940456,15.421588280272047,11.075496566497833,21.030608212411757,7.709999084472656,-1.7026683631262358,-9.552497863769531,-18.028075272730135,-1.0769204548089277,-13.790286568249826,-5.314709159289237,16.15393930240039,29.79425754697728,-22.019572563258603,4.2377887044803,8,7.094997406005859,7.214996337890625,18.57999610900879,13.089996337890625,-0.6200027465820312,1,-0.06359227911144272,1.3211263125771078,92.77999877929688,1.1030910806984426,95.66999816894531,2.246514433739659,96.76000213623048,-0.06359227911144272
7792,2015-08-05,88.95999908447266,90.56999969482422,86.62999725341797,86.62999725341797,4794200.0,0.0030442737133171693,-2.3819736867955914,-1.0590932105230304,28.80176795452182,40.52936383724188,6.896378805670565,9.778515606591043,14.98815285003542,10.851969598488608,20.871174382959616,3.94000244140625,-2.4672844734871404,-8.9505012512207,-18.333528956527033,0.4325264540856324,-13.642015103873874,-4.258987398567527,14.697506136395035,32.016451861038284,-14.313302827271052,4.691513852653168,8,6.825000762939453,6.944999694824219,17.079999923706055,12.819999694824219,-0.7999954223632812,2,-0.03619605725991015,3.9008304066281205,88.69000244140625,1.3211263125771078,92.77999877929688,1.1030910806984426,95.66999816894531,-0.03619605725991015
7793,2015-08-06,85.9800033569336,89.98999786376953,84.33000183105469,89.98999786376953,6850700.0,-0.033498153756829296,1.822944531752404,-1.7210263328509028,25.154093840881856,38.494688958342756,8.034270456866253,12.739879583130573,17.608424161252373,13.799945036810968,20.562276540491293,5.659996032714844,-3.390787221002924,-11.503997039794925,-22.21877845377969,-0.7892156258101579,-16.8613877467873,-6.146606332802548,16.56225153237149,12.800633079967186,-26.957909932183433,5.357390706992381,8,4.7949981689453125,9.554996490478516,20.059995651245117,15.799995422363281,3.5199966430664062,3,-0.007443672878053698,-2.3819736867955914,88.95999908447266,3.9008304066281205,88.69000244140625,1.3211263125771078,92.77999877929688,-0.007443672878053698
7794,2015-08-07,88.36000061035156,88.4000015258789,85.01000213623047,85.25,5158000.0,0.02768082298784935,1.1253898402372524,-0.7755623118809433,29.59691015851115,37.334363368793916,4.6807264800903425,9.93684635260297,14.920534554272848,11.39297941646673,20.97826983990285,3.3899993896484375,-3.7639175801605234,-8.531999969482428,-19.903178010846517,2.839178071881662,-14.217588990164472,-2.846410948800383,12.725274034293491,35.28896169401981,-2.173525182908058,5.685589020682046,8,2.4150009155273438,7.055000305175781,17.67999839782715,13.419998168945312,3.3000030517578125,4,-0.05647349286216441,1.822944531752404,85.9800033569336,-2.3819736867955914,88.95999908447266,3.9008304066281205,88.69000244140625,-0.05647349286216441
7795,2015-08-10,91.02999877929688,91.4499969482422,88.58000183105469,89.9000015258789,4561500.0,0.03021727196131918,1.9137101053014507,0.36334309699387196,33.00052118830939,35.43183157024981,1.8160585662604234,6.874236188563202,11.912194754847448,8.714298676926418,21.6552330719644,3.089996337890639,-4.572475634383224,-5.389001846313477,-16.915953597937587,6.137949905310634,-11.15247772212554,0.374474029498586,8.714854040260946,94.10114526720025,58.587939474313856,5.763475875812057,8,-0.25499725341796875,4.385002136230469,14.847501754760742,10.75,0.48999786376953125,0,-0.036251735324792755,1.1253898402372524,88.36000061035156,1.822944531752404,85.9800033569336,-2.3819736867955914,88.95999908447266,-0.036251735324792755
7796,2015-08-11,88.97000122070312,91.13999938964844,87.68000030517578,88.52999877929688,4769900.0,-0.02262987571370001,-2.2336449264511895,0.38938363794721526,35.093601326436286,33.65691621294721,3.1560380075536187,8.332875589508362,13.600036165028769,10.714427266803597,22.4146061426223,3.4599990844726562,-4.9502646129619166,-6.795999526977539,-18.46342195726689,4.87142290331181,-12.629710742122214,-0.9622883118328645,9.541663519774445,65.16857544533393,28.81463821571171,5.833711215144678,8,1.8050003051757812,6.444999694824219,16.749998092651367,12.80999755859375,1.769996643066392,1,-0.02866138042902977,1.9137101053014507,91.02999877929688,1.1253898402372524,88.36000061035156,1.822944531752404,85.9800033569336,-0.02866138042902977
7797,2015-08-12,89.9000015258789,90.58999633789062,86.5,86.87999725341797,4216200.0,0.01045296495915271,-1.164019925239983,6.8636079900124844,30.114312417830234,32.136828133377364,1.5608812578006308,6.889771239417769,12.343889590785807,9.689759515289467,23.27483451970216,4.089996337890625,-4.8512085747116345,-5.315999221801761,-17.001469526703588,6.369471083100066,-11.158734374252674,0.5267359306491528,7.477130181844828,78.2303864419564,44.91365037229523,5.842735152450916,8,0.875,5.5149993896484375,13.14999771118164,11.879997253417969,-0.529998779296875,2,-0.020355971078909185,-2.2336449264511895,88.97000122070312,1.9137101053014507,91.02999877929688,1.1253898402372524,88.36000061035156,-0.020355971078909185
7798,2015-08-13,89.63999938964844,91.52999877929688,89.41999816894531,90.12000274658205,2666200.0,-0.0028921260491372447,-3.586928939272061,-0.15894128406065577,35.63545222717846,31.47967908275871,0.7875145124176584,6.479375219539477,12.356009413683651,9.857251710578566,24.039754593753216,2.1100006103515625,-5.39130051104317,-4.939501190185553,-16.368208576165173,6.489206195794068,-10.653854883175356,0.7748525028042508,6.69336192794178,71.01226437503875,34.07304645433945,5.714353692989809,8,0.40000152587890625,5.775001525878906,13.40999984741211,12.139999389648438,-0.4199981689453125,3,-0.01651043883998482,-1.164019925239983,89.9000015258789,-2.2336449264511895,88.97000122070312,1.9137101053014507,91.02999877929688,-0.01651043883998482
7799,2015-08-14,89.0999984741211,89.37999725341797,87.5999984741211,89.04000091552734,2825000.0,-0.006024106639939353,4.741976767080134,-0.12499403957720365,41.00778067339993,32.200961112499996,0.3325217553997959,6.252274834954761,12.629327531666277,10.305453620337062,25.199358698035258,2.0400009155273438,-5.99899895053376,-4.789001846313482,-15.757999056165147,6.179995363538183,-10.273500451239315,0.6954967586123502,6.273094084546287,51.68984304374996,10.709213745012647,5.484498604925832,8,-1.1699981689453125,6.31500244140625,13.167499542236328,12.680000305175781,-2.4000015258789062,4,0.004489355025018238,-3.586928939272061,89.63999938964844,-1.164019925239983,89.9000015258789,-2.2336449264511895,88.97000122070312,0.004489355025018238
7800,2015-08-17,90.93000030517578,91.0,88.16000366210938,88.58999633789062,2577200.0,0.02053874144101364,1.2903165271535322,39.001653102746694,40.12473511236314,33.16990832215913,-1.997564843101145,3.6476454754376277,10.544540869530891,8.487408689477945,26.894282355638822,2.839996337890625,-6.483842699000121,-2.3485000610351534,-12.476473489856161,7.7794733677858545,-7.412486775445657,2.7154866533753506,3.559644995282582,88.07159801726701,43.088525687020315,5.063986714410506,8,-3.0,4.4850006103515625,10.609996795654297,10.849998474121094,-2.80999755859375,0,0.00802819041552394,4.741976767080134,89.0999984741211,-3.586928939272061,89.63999938964844,-1.164019925239983,89.9000015258789,0.00802819041552394
7801,2015-08-18,85.69999694824219,90.9000015258789,85.1500015258789,90.8000030517578,5824300.0,-0.05751680786737989,1.1698100713707855,-2.179486092680678,33.51856945771665,33.693997378069675,3.0884908847235835,7.840724226336192,15.563986819280501,13.739474987816592,28.607273292755526,5.779998779296875,-6.993476167351275,-6.665003204345709,-15.997133757717265,2.667127349025847,-11.33106848103148,-1.998937927659938,7.976876874663887,8.620621616547423,-37.82016988905873,4.666065276685777,8,2.2300033569335938,9.715003967285156,15.84000015258789,16.40999984741211,0.6500015258789062,1,0.06791131741042133,1.2903165271535322,90.93000030517578,4.741976767080134,89.0999984741211,-3.586928939272061,89.63999938964844,0.06791131741042133
7802,2015-08-19,87.2300033569336,88.22000122070312,85.3499984741211,86.54000091552734,5615000.0,0.017853050912189028,1.1498162657659974,-0.1352944344381485,33.426089079483674,34.61310796013654,1.4385571674419566,5.621541453660484,13.839439666654869,12.14820261477442,29.090445564694033,2.8700027465820312,-7.026878766042188,-4.5144969940185575,-13.451861685965767,4.422867697928652,-8.983179339992162,-0.04581464804495283,5.69912070662437,32.60192361274707,-15.066774332270164,4.468682345973605,8,1.0399971008300781,8.18499755859375,14.309993743896484,14.879993438720703,0.5399932861328125,2,0.040238385552657796,1.1698100713707855,85.69999694824219,1.2903165271535322,90.93000030517578,4.741976767080134,89.0999984741211,0.040238385552657796
7803,2015-08-20,82.44000244140625,86.87999725341797,82.41999816894531,85.88999938964844,5447600.0,-0.054912309196266995,-1.555869377975787,-4.999977885891199,29.614796653693162,34.6150953484901,6.340357619072975,9.257445537601043,18.26884336238996,16.827704739885434,31.09161258659749,4.810005187988281,-6.703022983779832,-8.270497894287104,-16.416556963939456,-0.1244388246347512,-12.34352742911328,-4.1974683594609274,9.80119184355145,0.23314997892580283,-42.919555910157634,4.073029534826178,8,4.534996032714844,12.019996643066406,18.664995193481445,20.164997100830078,0.26999664306640625,3,0.0840611365835564,1.1498162657659974,87.2300033569336,1.1698100713707855,85.69999694824219,1.2903165271535322,90.93000030517578,0.0840611365835564
7804,2015-08-21,79.06999969482422,82.0,78.22000122070312,80.16999816894531,7272200.0,-0.040878246564551524,-1.7000035422246806,0.31884041946227093,29.18311728299956,34.19093935901123,9.223992235353208,11.762452367986725,21.22875313446896,20.095869984113662,32.79028449574622,4.220001220703125,-6.4151230608298135,-10.708500671386716,-19.703676171425485,-1.7133251713479467,-15.206088421406093,-6.210912921367338,12.189074978532247,6.65100591009492,-37.73211251437675,4.497587750019381,8,5.805000305175781,13.290000915527344,21.822498321533203,23.53499984741211,3.779998779296875,4,0.12836728930129615,-1.555869377975787,82.44000244140625,1.1498162657659974,87.2300033569336,1.1698100713707855,85.69999694824219,0.12836728930129615
7805,2015-08-24,80.51000213623047,84.80000305175781,70.80000305175781,71.01000213623047,12093500.0,0.018211742088833027,-1.822581166159322,-8.636375616421255,36.49273683306118,34.34639885974733,6.855752724553668,9.802754045524608,19.40885724016408,18.58452214860293,33.979488279378515,14.0,-5.645830273402538,-8.619498443603518,-18.33160100878402,1.0926041215769828,-13.475549726193762,-3.763447161013275,9.184383722807596,48.30845682388661,1.9940252065174704,4.856051282590248,8,0.654998779296875,8.139999389648438,20.17499542236328,22.09499740600586,3.6999969482421875,0,0.07688479254462899,-1.7000035422246806,79.06999969482422,-1.555869377975787,82.44000244140625,1.1498162657659974,87.2300033569336,0.07688479254462899
7806,2015-08-25,80.55999755859375,86.6500015258789,80.30999755859375,85.37999725341797,5995600.0,0.0006209839900226388,-1.3834602748016285,-0.5073683889288652,36.027943985126996,35.00346903389142,6.132210152991007,9.024623306632165,18.93432062949745,18.468016807040556,35.10426299795124,6.340003967285156,-5.1748475496715685,-7.813502883911127,-17.73042153045482,2.103415762632565,-12.771962207182966,-2.855043560639288,6.489174707425079,56.027528890531755,7.577972293853833,4.958459323271844,8,0.6050033569335938,8.090003967285156,20.64750099182129,22.045001983642578,2.8100051879882812,1,0.09384316555483574,-1.822581166159322,80.51000213623047,-1.7000035422246806,79.06999969482422,-1.555869377975787,82.44000244140625,0.09384316555483574
7807,2015-08-26,86.1500015258789,86.27999877929688,81.55999755859375,83.5199966430664,5399100.0,0.06938932642369289,2.2664375207894447,-0.5456442011057874,50.260174623621374,36.62843818905174,-0.05103891885565304,2.869775069249769,12.968886306776,12.859939148376313,36.289821939951494,5.720001220703125,-4.893778631584098,-1.7714988708496122,-11.191893604492932,7.648895862793708,-6.481696237671272,2.938698495972048,-15.349998474121094,95.46022393799312,40.74563265302055,4.710197366821659,8,-5.25,2.5,15.057497024536133,16.92499542236328,-2.0900039672851562,2,0.0023214967463709435,-1.3834602748016285,80.55999755859375,-1.822581166159322,80.51000213623047,-1.7000035422246806,79.06999969482422,0.0023214967463709435
7808,2015-08-27,89.7699966430664,90.08000183105469,86.62000274658203,88.94000244140625,5726400.0,0.04201967560151543,3.7723974638920312,0.3155865630076584,52.07902619169596,37.85857657997352,-4.07967624320743,-1.3710379386500051,9.000047900848102,9.221820021289247,37.429894751419596,3.9300003051757812,-4.5175012770067156,2.1979965209960994,-6.316857892416806,10.712850934409005,-2.0594306857103533,6.455423727702552,-18.660393676757806,98.39208917211567,39.517518877895476,4.25742720670645,8,-8.8699951171875,-1.1199951171875,12.120002746582031,13.305000305175781,-7.899993896484375,3,-0.022279158680958644,2.2664375207894447,86.1500015258789,-1.3834602748016285,80.55999755859375,-1.822581166159322,80.51000213623047,-0.022279158680958644
7809,2015-08-28,88.62000274658203,89.97000122070312,87.56999969482422,88.37000274658203,3834700.0,-0.012810448250954676,-1.5945876841358606,0.3012069234941033,46.27972289215939,38.542464111061996,-3.358066617157732,-0.8182446658983054,9.670711657109365,10.33580137933862,38.68023956976772,2.4000015258789062,-4.0783373708555075,1.4005023956298857,-6.241812730983526,9.042817522243297,-2.420655167676827,5.221659958936598,-16.751583825683582,92.42739016124617,36.43864265206017,3.8211575633067065,8,-7.770000457763672,0.029998779296875,13.269996643066406,14.454994201660156,-7.910003662109375,4,-0.06668927419252779,3.7723974638920312,89.7699966430664,2.2664375207894447,86.1500015258789,-1.3834602748016285,80.55999755859375,-0.06668927419252779
7810,2015-08-31,87.3499984741211,89.79000091552734,87.29000091552734,87.87000274658203,3063300.0,-0.014330898590610985,-6.812507450587702,-2.08001708984375,47.43670562887309,40.088923685634924,-2.960632079876518,0.02540196731122535,10.429653343570266,11.524200429565838,39.3956201866511,2.5,-3.97855673165823,0.4019981384277287,-6.780543548798391,7.584539825653849,-3.1892727051853313,3.9932689820407887,-14.753116236816396,72.05729618124373,16.5179925810176,3.591270843613059,8,-6.909996032714844,-3.339996337890625,14.8125,15.724998474121094,-3.7399978637695312,0,-0.05151688699036672,-1.5945876841358606,88.62000274658203,3.7723974638920312,89.7699966430664,2.2664375207894447,86.1500015258789,-0.05151688699036672
7811,2015-09-01,83.05000305175781,86.33000183105469,82.4000015258789,84.4800033569336,4780300.0,-0.04922719516288521,-1.8791175623974714,2.749977992311981,40.20589542386981,40.842235501677834,1.0325101106105592,4.090942882753069,14.134871511470777,15.719951274768874,39.44482922190469,4.9499969482421875,-4.198256458545714,-3.615997314453125,-10.95180180884934,3.719807179943089,-7.283899561651225,0.051904932744974985,-9.753796030703114,17.488318614817853,-33.7274365402464,3.6679022471981066,9,-2.6100006103515625,0.9599990844726562,17.924997329711914,19.519996643066406,-3.6200027465820312,1,0.013967441181090834,-6.812507450587702,87.3499984741211,-1.5945876841358606,88.62000274658203,3.7723974638920312,89.7699966430664,0.013967441181090834
7812,2015-09-02,85.73999786376953,85.73999786376953,83.51000213623047,85.44999694824219,2930100.0,0.03239006277140377,14.37923232748415,-0.20279779974710962,44.78609442946106,42.527935254540935,-2.1133056847548346,1.2093487540101648,10.889726651022471,12.957220901326792,39.49669757457012,2.6899948120117188,-4.514250925652661,-0.7650024414062528,-8.029816868377878,6.499811985565373,-4.397409654892073,2.867404772079567,-11.77243905031483,43.4895339214987,-5.006376559415784,3.632407213485813,9,-5.299995422363281,-1.7299957275390625,15.072504043579102,16.830001831054688,-6.239997863769531,2,-0.027641651227390263,-1.8791175623974714,83.05000305175781,-6.812507450587702,87.3499984741211,-1.5945876841358606,88.62000274658203,-0.027641651227390263
7813,2015-09-03,85.33999633789062,87.44000244140625,85.04000091552734,86.30999755859375,2269100.0,-0.004665284999358921,-2.0573422359584415,-3.3448212359580123,44.9543720871471,44.28029689944621,-1.4065984588015397,1.643191407968601,10.77909128751459,13.328365906856831,39.09224506918537,2.4000015258789062,-4.178024530663421,-1.1330036163330135,-8.413177025574782,6.147169792908755,-4.773090320953898,2.507083088287871,-10.727939803731928,38.837449544705535,-8.872158166317185,3.640086704620884,9,-4.899993896484375,-1.3299942016601562,15.315004348754883,17.230003356933594,-5.75,3,-0.014998814556177353,14.37923232748415,85.73999786376953,-1.8791175623974714,83.05000305175781,-6.812507450587702,87.3499984741211,-0.014998814556177353
7814,2015-09-04,83.37000274658203,85.55000305175781,83.08000183105469,84.02999877929688,2880700.0,-0.023084059946624658,-2.983879799912631,0.6804074248859525,39.89304974284448,44.65810944497769,1.3829248273744525,3.3942015042439238,12.157638481938477,15.248333923001184,38.753524911822424,2.470001220703125,-4.006654321989416,-2.853497314453122,-10.203072445551427,4.496077816645183,-6.528284880002275,0.8212902510960305,-8.139228400547495,13.125863339878716,-28.260509019934293,3.6747875655491535,9,1.8249969482421875,0.6399993896484375,17.10999870300293,19.199996948242188,-5.900001525878906,4,-0.01799208289052734,-2.0573422359584415,85.33999633789062,14.37923232748415,85.73999786376953,-1.8791175623974714,83.05000305175781,-0.01799208289052734
7815,2015-09-08,87.7300033569336,87.9000015258789,84.87000274658203,85.73999786376953,3614400.0,0.052296994922796936,1.6008552773757523,-3.015177962477025,52.77854763276728,46.519287628048836,-2.0620627636367317,-1.291941097093087,7.34040738426998,10.871935039341423,39.08492360483219,4.529998779296875,-3.1233596737316702,1.6715030670166016,-5.36524009634644,8.708246230379643,-1.8468685146649193,5.189874648698122,-11.905259911498248,96.90912420099433,49.2557282259545,3.5183715816815218,9,-1.910003662109375,-4.4550018310546875,12.749998092651367,14.839996337890625,-9.910003662109375,1,-0.08001828341325512,-2.983879799912631,83.37000274658203,-2.0573422359584415,85.33999633789062,14.37923232748415,85.73999786376953,-0.08001828341325512
7816,2015-09-09,86.41999816894531,89.7699966430664,86.16999816894531,88.80000305175781,3767200.0,-0.014932236838729684,-1.499994701818336,-1.1959790518107303,48.88459733868323,46.36644570750015,0.1861782172290134,-0.1926481193719667,8.32520892425697,12.180111891826726,39.12451712123595,3.5999984741210938,-1.9163352674699041,0.48899803161620525,-6.416812647839066,7.394808711071477,-2.9639073081114304,3.941903371343841,-10.025044388085192,49.92524556063549,0.35274035529610615,3.4529053397276352,9,-0.17999649047851562,-5.254997253417969,13.432500839233398,15.834999084472642,-6.180000305175781,2,-0.032515593822397326,1.6008552773757523,87.7300033569336,-2.983879799912631,83.37000274658203,-2.0573422359584415,85.33999633789062,-0.032515593822397326
7817,2015-09-10,88.06999969482422,89.43000030517578,86.51000213623047,86.98999786376953,3930900.0,0.019092820653076936,-1.8627527245255922,-0.4537813509770734,58.48658254319511,47.07839641322228,-1.2994848701358563,-2.094146261199157,6.29606187876567,10.527479476167315,38.99486136649671,3.0100021362304688,-1.0361543610083288,2.2304996490478572,-4.500160006851104,8.961159304946818,-1.1348301789016233,5.595829476997338,-11.127643991956319,74.58896462535537,17.999771940251605,3.3653298279494814,9,-1.8849983215332031,-6.904998779296875,7.774999618530273,10.904998779296875,-8.470001220703125,3,-0.09810377449287311,-1.499994701818336,86.41999816894531,1.6008552773757523,87.7300033569336,-2.983879799912631,83.37000274658203,-0.09810377449287311
7818,2015-09-11,88.16000366210938,88.63999938964844,86.55000305175781,87.4000015258789,2176600.0,0.0010219594367779639,1.4302373548968033,0.7037044886195057,65.20576526115433,49.18129000977728,-1.834835873850551,-2.4250462155758328,5.826266124307608,10.427517409703512,39.148800069305786,2.089996337890625,-0.06458020444364365,2.394503402709958,-4.191204800741843,8.98021160616176,-0.8983506990159498,5.687357504435866,-10.692142114114006,75.9343164501962,12.49009422611212,3.2928541017259016,9,-2.06500244140625,-6.995002746582031,7.684995651245117,10.814994812011719,-10.330001831054688,4,-0.0982305274770694,-1.8627527245255922,88.06999969482422,-1.499994701818336,86.41999816894531,1.6008552773757523,87.7300033569336,-0.0982305274770694
7819,2015-09-14,89.5,90.66999816894531,89.08999633789062,90.05999755859375,3049200.0,0.015199594852858933,-1.2898496240601505,-0.7368368217637906,65.08895970504783,51.14265157379669,-3.3937683084911043,-3.935304018467548,4.083914911261644,9.062740151206839,38.83044333950901,2.5099945068359375,0.03929356333128453,3.7144996643066435,-2.916122827345845,10.345122155959132,0.3991884184803922,7.029810910132895,-11.527652840682265,79.82760185578591,13.871115606127745,3.315311245826245,9,-2.9650001525878906,-8.334999084472656,3.655000686645508,9.104999542236328,-11.209999084472656,0,-0.11072629790066346,1.4302373548968033,88.16000366210938,-1.8627527245255922,88.06999969482422,-1.499994701818336,86.41999816894531,-0.11072629790066346
7820,2015-09-15,91.66000366210938,91.86000061035156,89.69999694824219,89.81999969482422,3282900.0,0.02413411912971375,-1.0769171517545693,-3.2857356948228884,67.3981320177289,54.16401119533659,-5.451373776992995,-6.364104477889526,1.6321723418531064,6.906391157931395,38.883461261336514,2.3600006103515625,-0.15366168463603458,5.838003158569336,-0.918697198204768,12.59470351534344,2.459652980182284,9.216353336956388,-12.925797442213991,96.48511665325825,28.063459690189347,3.3783501783870546,9,-4.19000244140625,-10.330001831054688,1.43499755859375,6.944995880126953,-13.990005493164062,1,-0.15481127945091,-1.2898496240601505,89.5,1.4302373548968033,88.16000366210938,-1.8627527245255922,88.06999969482422,-0.15481127945091
7821,2015-09-16,91.5199966430664,91.87999725341795,90.12999725341795,91.63999938964844,2552800.0,-0.0015274603256517638,4.833348168305148,-0.0652187433916732,60.15122067442125,55.87124744477661,-4.451690553235167,-6.0773083437903495,1.5195436686872483,7.08807599101074,38.47290528193691,1.75,-0.034516346094022765,5.406996154785162,-1.8130111924120769,12.6270035019824,1.7969924811865496,9.016999828383774,-11.735726871934531,93.29607192380284,27.12579060935795,3.6100036735986163,9,-4.039997100830078,-10.179996490478516,1.5750045776367188,7.085002899169922,-9.829994201660156,2,-0.14969402808954435,-1.0769171517545693,91.66000366210938,-1.2898496240601505,89.5,1.4302373548968033,88.16000366210938,-0.14969402808954435
7822,2015-09-17,90.73999786376952,92.62999725341795,90.2300033569336,91.16999816894531,2380600.0,-0.008522714247236385,-2.3103607940942594,3.583253862292699,52.05421684800343,56.66011908487176,-3.2272326778229967,-5.292200681734826,2.1902777156136892,7.887118099902253,37.96455635265087,2.399993896484361,0.11923641511297944,4.4514976501464645,-3.0480575672165173,11.951052867509446,0.7017200414649807,8.201275258827948,-9.746155344409033,68.9144540774007,6.538286977973115,3.7497776086814882,9,-2.884998321533189,-9.024997711181626,2.355003356933608,7.865001678466811,-8.189994812011705,3,-0.11571523305261622,4.833348168305148,91.5199966430664,-1.0769171517545693,91.66000366210938,-1.2898496240601505,89.5,-0.11571523305261622
7823,2015-09-18,89.37000274658203,90.83999633789062,88.63999938964844,89.0,3298700.0,-0.015098028977742484,-3.0366769558126676,-0.8604708929933536,51.57364654295287,57.95796317377269,-1.3694792338103667,-3.5588726884814434,3.467975051328338,9.268383423555179,37.1252366991618,2.1999969482421875,0.9243798626450257,2.7350025177001953,-4.655450608828033,10.125455644228424,-0.960224045563919,6.43022908096431,-6.979821659134657,18.295833277562938,-38.61516994767227,3.6952265632641166,9,-0.6200027465820312,-7.655002593994141,3.7249984741210938,9.234996795654297,-11.459999084472656,4,-0.10932084561040922,-2.3103607940942594,90.73999786376952,4.833348168305148,91.5199966430664,-1.0769171517545693,91.66000366210938,-0.10932084561040922
7824,2015-09-21,89.22000122070312,91.08999633789062,88.58000183105469,90.22000122070312,2073000.0,-0.0016784325978399517,-1.2017507462087242,-2.7026826401633093,54.117135231107504,58.10669512914383,-0.3379249737467376,-2.7504887663098003,3.3385991807825235,9.444225891681043,35.68774152040673,2.5099945068359375,1.3926128900077686,2.077500915527338,-4.471764342127813,8.626766173182489,-1.1971317133002373,5.352133544354913,-5.601042193339282,15.802471926622152,-37.57362010690221,3.2746326288275776,9,0.17999649047851562,-7.505001068115234,3.5074996948242188,9.384998321533203,-12.910003662109375,0,-0.12766195061433638,-3.0366769558126676,89.37000274658203,-2.3103607940942594,90.73999786376952,4.833348168305148,91.5199966430664,-0.12766195061433638
7825,2015-09-22,86.69999694824219,88.4800033569336,86.30000305175781,87.58000183105469,3518400.0,-0.028244835664451684,-1.5952497729336967,0.8800048828125,58.71952344187993,59.19946469616568,2.2580678068939335,0.27092204545745346,5.534834203661347,11.997075667644822,33.61445906851016,2.9199981689453125,1.8562007532856342,-0.7520030975341854,-6.519993419685733,5.015987224617362,-3.635998258609959,2.1319920635415883,-1.9997133337518562,6.319024690093242,-49.46522578703192,2.8839951610757764,9,2.765003204345703,-4.984996795654297,4.972503662109375,11.90500259399414,-9.199996948242188,1,-0.09700111105811693,-1.2017507462087242,89.22000122070312,-3.0366769558126676,89.37000274658203,-2.3103607940942594,90.73999786376952,-0.09700111105811693
7826,2015-09-23,88.12000274658203,89.04000091552734,86.16999816894531,86.7300033569336,2852000.0,0.016378383486997716,-1.2868458807508998,-1.5795359966708282,56.05290588068197,58.92905617810867,1.2343750612986355,-0.583588094441879,3.751237898618797,10.521904792791787,31.906822924709722,2.8700027465820312,2.789552008877777,0.2900024414062443,-4.480961912086002,5.060966794898491,-2.095479735339879,2.6754846181523675,-2.468153495420381,30.18583365319325,-26.031927922941065,2.3854821767461223,9,1.2799949645996094,-6.405002593994141,3.5524978637695312,10.484996795654297,-13.490005493164062,2,-0.11858833694875315,-1.5952497729336967,86.69999694824219,-1.2017507462087242,89.22000122070312,-3.0366769558126676,89.37000274658203,-0.11858833694875315
7827,2015-09-24,86.3499984741211,87.79000091552734,84.43000030517578,87.30999755859375,4603900.0,-0.020086293886657836,2.499990065922538,-0.6906471266260498,52.40133403617048,57.50634159755491,3.0561231857857365,1.267134322332879,5.166016373772152,12.21295810200823,30.234656759339963,3.69000244140625,2.797285607285289,-1.4900016784667969,-6.246957553336358,3.2669541964027644,-3.8684796159015775,0.8884762589679838,6.279998779296861,28.828818508509755,-28.365209203419333,2.378477937434778,9,2.1800003051757812,-4.634998321533203,5.322502136230469,12.255001068115234,-9.110000610351562,3,-0.05396637075924715,-1.2868458807508998,88.12000274658203,-1.5952497729336967,86.69999694824219,-1.2017507462087242,89.22000122070312,-0.05396637075924715
7828,2015-09-25,87.7699966430664,89.72000122070312,86.5,88.5999984741211,3723700.0,0.016444680880577822,1.0977156603511005,0.8645860652154909,60.74215883276373,57.02336372285667,1.7600753497551125,-0.3271547304729694,3.3525791405124323,10.792997544002262,29.331233997006233,3.3700027465820312,3.12819874102469,0.02999649047850994,-4.639411287061122,4.699404268018142,-2.3047073982913133,2.364700379248333,4.696000671386699,50.15012503737375,-12.096983063785864,2.334703888769819,9,0.7600021362304688,-6.054996490478516,4.072504043579102,10.835002899169922,-8.469993591308594,4,-0.05947355350298922,2.499990065922538,86.3499984741211,-1.2868458807508998,88.12000274658203,-1.5952497729336967,86.69999694824219,-0.05947355350298922
7829,2015-09-28,82.70999908447266,88.11000061035156,82.66999816894531,87.43000030517578,3423000.0,-0.05765065229717625,-1.2666662428116844,5.686735913227318,38.14920024725262,53.773482415025974,6.432017334715965,4.49799278353143,7.934819652954218,15.824567446354479,28.649019868391978,5.44000244140625,2.8190923687446343,-4.734500885009766,-9.89194010539805,0.4229383353785181,-7.3132204952039075,-2.1557812748156238,9.595278289794905,0.5673886271208084,-54.928401630539504,2.578719610194142,9,4.939998626708984,-0.9949989318847656,8.007499694824219,14.939998626708984,-3.6299972534179688,0,-0.05803404032759074,1.0977156603511005,87.7699966430664,2.499990065922538,86.3499984741211,-1.2868458807508998,88.12000274658203,-0.05803404032759074
7830,2015-09-29,82.8499984741211,84.98999786376953,82.0,82.5,3479900.0,0.0016926537443853196,-3.429631471570583,-0.07415219991594738,41.07946878718659,51.6543988719999,5.488020126195764,4.2199374259002695,7.3014251228347575,15.616748015098779,27.93606549547164,2.9899978637695312,2.26677263440196,-4.369501495361334,-9.921819459679867,1.1828164689571992,-7.145660477520593,-1.5933425132020744,9.069867731933584,11.01034118805071,-43.323329691779634,2.776158982159264,9,4.465000152587891,-1.1349983215332031,5.7675018310546875,12.700000762939453,-2.6699981689453125,1,-0.07893785197316772,-1.2666662428116844,82.70999908447266,1.0977156603511005,87.7699966430664,2.499990065922538,86.3499984741211,-0.07893785197316772
7831,2015-09-30,84.20999908447266,85.25,82.7300033569336,84.11000061035156,3926200.0,0.01641521587687622,1.3119232021054326,0.28571117166212534,40.21298837562898,50.33870681951385,3.332497821637986,3.1107883858034597,5.4269024254155624,14.185928212448616,26.55418248278969,2.5199966430664062,1.6161508928219206,-3.067500686645502,-8.458316007861313,2.323314634570309,-5.762908347253401,-0.37209302603760364,7.114675149218741,28.62692661946721,-22.18850686015043,2.6954076606079043,9,2.3349990844726562,2.259998321533203,0.6975021362304688,7.630001068115234,-3.9300003051757812,2,-0.07968173800526623,-3.429631471570583,82.8499984741211,-1.2666662428116844,82.70999908447266,1.0977156603511005,87.7699966430664,-0.07968173800526623
7832,2015-10-01,83.37000274658203,84.02999877929688,81.51000213623047,83.9800033569336,4801500.0,-0.009975018964766935,6.098667526327101,-6.100099183642328,38.29995397020921,48.863852089209,3.3716880770130615,3.967544975725687,5.8715977719492685,14.958283708592347,25.180304854010892,2.6999969482421875,0.5933325666154303,-3.788997268676752,-9.420917642652128,1.842923105298624,-6.604957455664433,-0.9730370816890712,7.395191033087883,22.655308377187644,-23.95074348829089,2.8159601869876854,10,2.9299964904785156,3.6999969482421875,1.5374984741210938,8.46999740600586,2.6199951171875,3,-0.10483393553111497,1.3119232021054326,84.20999908447266,-3.429631471570583,82.8499984741211,-1.2666662428116844,82.70999908447266,-0.10483393553111497
7833,2015-10-02,84.05999755859375,84.08000183105469,81.11000061035156,81.88999938964844,3592400.0,0.008276295901165742,1.6877757448130633,-3.5573704880306174,36.27648730795643,46.881557875525544,2.0665804777393646,3.348413992303634,4.673981444822147,14.209881526702219,24.26501221867726,2.970001220703125,-0.11874747339953728,-3.0350025177001925,-8.781875822718575,2.7118707873181904,-5.908439170209391,-0.16156586519099392,5.964780889601002,42.142813546316965,-0.25015669008529784,2.873436652509192,10,1.3550033569335938,2.8100013732910156,0.7150039672851562,7.780002593994141,0.8300018310546875,4,-0.08113252311327224,6.098667526327101,83.37000274658203,1.3119232021054326,84.20999908447266,-3.429631471570583,82.8499984741211,-0.08113252311327224
7834,2015-10-05,81.87000274658203,84.75,81.80000305175781,84.48999786376953,4257100.0,-0.026052758453688818,-1.1376832025829422,-1.207372040530753,25.34004617609719,43.17272706821635,3.4691535668312667,5.713188849350246,6.494848025873196,16.330376683761443,22.96300143431182,2.9499969482421875,-0.6151707470555579,-5.149997329711908,-11.135745626824189,0.8357509674003722,-8.142871478268049,-2.157123181155768,7.263297917828396,18.35754222888924,-16.48290459389408,2.9928741485561368,10,3.5449981689453125,4.999996185302734,2.904998779296875,9.96999740600586,-1.5,0,-0.03139122521809756,1.6877757448130633,84.05999755859375,6.098667526327101,83.37000274658203,1.3119232021054326,84.20999908447266,-0.03139122521809756
7835,2015-10-06,80.70999908447266,82.48999786376953,74.51000213623047,81.83999633789062,15065300.0,-0.014168848457230654,5.567896893298379,0.4312974654055817,24.101581006860968,39.62257986001402,4.123780282666289,6.6618629606091275,7.400677555019598,17.3842098405905,22.705579404746203,7.9799957275390625,-1.0804355974831026,-5.959000778198245,-12.561019649196226,0.6430180927997355,-9.260010213697228,-2.657991342699262,7.620971574531879,57.728102248114496,29.03098485753798,3.3010094354989867,10,1.4050025939941406,2.8600006103515625,4.040002822875977,11.130001068115234,-1.6100006103515625,1,-0.020195728805695867,-1.1376832025829422,81.87000274658203,1.6877757448130633,84.05999755859375,6.098667526327101,83.37000274658203,-0.020195728805695867
7836,2015-10-07,83.61000061035156,83.6500015258789,79.83999633789062,81.16000366210938,5818300.0,0.03593113069972542,2.011863261884371,-2.168144162148659,34.49326247077586,37.632794130525724,0.5774862119094024,3.73188524983712,4.204358521354436,14.408513182298748,22.806887840178327,3.8100051879882812,-1.5872126133786537,-2.918499374389654,-9.660937990546586,3.8239392417672775,-6.28971868246812,0.4527199336888117,3.0624538259200875,88.86719113797956,62.56158476225117,3.371219308078464,10,-1.4949989318847656,-0.04000091552734375,-1.3849983215332031,8.229999542236328,-7.7700042724609375,2,-0.04102380433126229,5.567896893298379,80.70999908447266,-1.1376832025829422,81.87000274658203,1.6877757448130633,84.05999755859375,-0.04102380433126229
7837,2015-10-08,79.43000030517578,83.04000091552734,77.30000305175781,82.91000366210938,7537300.0,-0.04999402313912038,2.0695193274705277,-1.4204113027285241,30.736431655714455,34.29882444418692,4.104263417480169,7.622204427623785,8.049156437358874,18.400403062267614,23.04320433132397,6.30999755859375,-2.1666078523305714,-6.666499710083002,-14.068025437746485,0.7350260175804806,-10.367262573914743,-2.9657368462512608,5.7829598550909225,48.04686714196414,19.871822803549918,3.7007628638317405,10,1.8800010681152344,4.1399993896484375,2.795001983642578,12.40999984741211,-4.599998474121094,3,0.01070122712898569,2.011863261884371,83.61000061035156,5.567896893298379,80.70999908447266,-1.1376832025829422,81.87000274658203,0.01070122712898569
7838,2015-10-09,79.5,80.26000213623047,78.44999694824219,79.55999755859375,3301800.0,0.0008812752682270109,1.4794477597901403,0.017240661125860774,31.104197590630207,33.516046371228875,3.059541139670486,7.2414253528469885,7.587243082519919,18.1254618047021,23.29229165929606,1.8100051879882812,-2.8297468026131867,-6.16349983215332,-14.053843720214559,1.7268440559079181,-10.10867177618394,-2.218327888122701,4.428605197382353,48.730458054340076,18.205894064513153,3.945171944030619,10,0.3800010681152344,4.069999694824219,2.7250022888183594,12.015003204345703,-4.220001220703125,4,0.0816351932549626,2.0695193274705277,79.43000030517578,2.011863261884371,83.61000061035156,5.567896893298379,80.70999908447266,0.0816351932549626
7839,2015-10-12,79.58999633789062,80.5,78.86000061035156,79.93000030517578,2655100.0,0.0011320294074292914,1.2162103646120617,5.6669633774160735,34.73593246034777,32.81120900158012,2.7719278543813033,6.715222509934492,7.13343790114007,17.83295840834299,24.107147347548832,1.6399993896484375,-3.330983249299436,-5.578003311157232,-13.69532143476303,2.5393148124485663,-9.636662372960132,-1.519344249354333,3.4500045776367188,55.57980898131717,21.084882102947603,4.0586590618028975,10,0.2900047302246094,3.9800033569335938,2.6350059509277344,11.610004425048828,-2.4399948120117188,0,0.06659132171909188,1.4794477597901403,79.5,2.0695193274705277,79.43000030517578,2.011863261884371,83.61000061035156,0.06659132171909188
7840,2015-10-13,77.47000122070312,79.55000305175781,77.38999938964844,78.98999786376953,3186900.0,-0.02663645200066722,-1.5714324639760946,4.470526197688769,27.803232079735025,31.43234719092523,4.5242923706728675,8.13470119858573,8.950656268409716,19.733667810551367,25.37290351510308,2.1999969482421875,-4.266994733528719,-6.988498306274408,-15.196668939721548,1.2196723271727308,-11.092583622997978,-2.884412989550839,4.546399841308599,2.677137162128878,-31.025984622732366,4.104085316723566,10,2.1599998474121094,6.099998474121094,7.132499694824219,13.380001068115234,2.94000244140625,1,0.03743386446602903,1.2162103646120617,79.58999633789062,1.4794477597901403,79.5,2.0695193274705277,79.43000030517578,0.03743386446602903
7841,2015-10-14,77.81999969482422,78.81999969482422,75.83999633789062,77.19000244140625,4586500.0,0.004517858120641982,1.2661646152373383,-0.4144727926155329,31.10321766749192,30.632709823956645,3.5453853362029975,7.068092954494745,8.427558435768361,19.15141884590915,26.791547333402605,2.9800033569335938,-4.283162622507703,-5.953499984741214,-13.964640282494315,2.0576403130118877,-9.959070133617757,-1.9479298358646702,3.2956334960937568,27.50002914003003,-6.537946139580612,4.005570148876548,10,1.8100013732910156,5.75,6.727500915527344,13.03000259399414,0.18000030517578125,2,0.016448198205043285,-1.5714324639760946,77.47000122070312,1.2162103646120617,79.58999633789062,1.4794477597901403,79.5,0.016448198205043285
7842,2015-10-15,80.23999786376953,80.75,78.41000366210938,78.72000122070312,4519100.0,0.031097380858847057,-1.1869208857262035,2.4127036027853466,34.026291495595856,30.382688067027694,0.7092942520012429,4.027626462323255,5.850308434190168,16.526372658638735,28.24984907795655,2.9300003051757812,-4.356136407344849,-3.0085018157958956,-10.453574934316464,4.436571302724673,-6.731038375056187,0.7140347434643957,-5.7299957275390625,89.61299886258398,55.23316434532139,3.7225365592602877,10,-0.6099967956542969,3.3300018310546875,3.462503433227539,9.985004425048828,-1.6699981689453125,3,-0.05483551399576525,1.2661646152373383,77.81999969482422,-1.5714324639760946,77.47000122070312,1.2162103646120617,79.58999633789062,-0.05483551399576525
7843,2015-10-16,79.5999984741211,80.29000091552734,78.70999908447266,80.2699966430664,2485700.0,-0.007976064390418092,3.45066729707077,-0.440789242529953,41.879884909558704,32.2204479263012,0.7265115527340811,4.108813582215333,6.418445817382761,16.877122139872,29.441084305196753,1.5800018310546875,-4.551536797928392,-3.160000991821292,-10.18408590825436,3.8640839246117764,-6.672043450037819,0.35204146639523515,-4.9651963806152395,76.57839779726648,36.355017556573856,3.512042458216533,10,-0.5199966430664062,3.970001220703125,4.075002670288086,9.170001983642578,-1.8799972534179688,4,-0.05992458209175955,-1.1869208857262035,80.23999786376953,1.2661646152373383,77.81999969482422,-1.5714324639760946,77.47000122070312,-0.05992458209175955
7844,2015-10-19,77.83000183105469,79.91000366210938,77.41000366210938,79.1500015258789,2587600.0,-0.022236139158241963,-1.3148190664570933,1.9701541825138353,37.92107202296311,33.755946928090324,2.082125415256357,5.250968024783134,8.01780513578558,18.36028764572147,30.850192293181124,2.5,-4.700164696362577,-4.360497665405276,-11.016576043639262,2.295580712828709,-7.688536854522269,-1.0324584762882836,-3.072895779418957,40.52961321640117,-3.2490230749270026,3.3280391891169954,10,1.9149971008300781,5.739997863769531,5.799999237060547,10.939998626708984,1.8899993896484375,0,-0.032763754230574205,3.45066729707077,79.5999984741211,-1.1869208857262035,80.23999786376953,1.2661646152373383,77.81999969482422,-0.032763754230574205
7845,2015-10-20,78.29000091552734,78.55000305175781,76.73999786376953,77.47000122070312,3172000.0,0.005910305456129583,1.7014922823778589,-0.6212120336387018,35.110649389724415,33.82454547464016,1.3887962266002916,4.351723321852006,7.302920593907544,17.585916520214482,31.886476182024705,1.8100051879882812,-4.883397580320334,-3.479998779296878,-9.997715077613634,3.0377175190198784,-6.738856928455249,-0.22114063013850682,-3.4130369849243323,49.89822302055429,4.029375871706705,3.2588581491583755,10,1.1499977111816406,5.279998779296875,5.559999465942383,10.479999542236328,2.0199966430664062,1,-0.014561238680766753,-1.3148190664570933,77.83000183105469,3.45066729707077,79.5999984741211,-1.1869208857262035,80.23999786376953,-0.014561238680766753
7846,2015-10-21,77.66999816894531,79.23999786376953,77.58999633789062,78.70999908447266,3320200.0,-0.007919309481819958,-1.7499920527443462,-1.268294271439072,35.503534710480494,34.35422359183639,1.2042386919033419,4.372897550155244,7.721988249777013,17.883313388074384,33.06132208498666,1.6500015258789062,-4.672713381913653,-3.5775012969970703,-9.609177615647951,2.4541750216538105,-6.593339456322511,-0.5616631376716299,-2.6755735169543584,23.192015205508383,-24.555134082161885,3.015838159325439,10,0.625,5.900001525878906,6.730003356933594,10.980003356933594,4.230003356933594,2,0.03527752745923962,1.7014922823778589,78.29000091552734,-1.3148190664570933,77.83000183105469,3.45066729707077,79.5999984741211,0.03527752745923962
7847,2015-10-22,81.69000244140625,81.72000122070312,78.69999694824219,78.97000122070312,4254800.0,0.051757491531244204,1.172665898238103,-2.6153834867769503,44.84559346692578,35.88104535586923,-2.75074064700145,-0.014885342459166395,3.5136375647226714,13.582040422243551,33.600523425387934,4.0500030517578125,-4.212660116194499,0.6755027770996094,-4.866392222099591,6.21739777629881,-2.095444722499991,3.44645027669921,-6.58046628245512,99.39761527961406,48.83721211355744,2.7709474995996013,10,-2.910003662109375,1.8799972534179688,2.7199974060058594,6.959999084472656,1.3299942016601562,3,-0.045170796072052766,-1.7499920527443462,77.66999816894531,1.7014922823778589,78.29000091552734,-1.3148190664570933,77.83000183105469,-0.045170796072052766
7848,2015-10-23,82.55000305175781,83.18000030517578,81.38999938964844,82.75,2976600.0,0.010527611514865809,2.3773679967754937,-0.07352825679632892,51.569714750059795,37.75146561028167,-3.5007404073474078,-1.3555034663956746,2.4797824573424236,12.48650685440218,34.61342602458563,1.7900009155273438,-4.179299001072209,1.7965030670166016,-2.8202505299873906,6.413256664020594,-0.5118737314853945,4.104879865518598,-7.17604829033661,90.21743766170994,34.113667801083935,2.3083767985019925,10,-3.0400047302246094,0.24999618530273438,2.234996795654297,6.099998474121094,1.2099990844726562,4,-0.0482132430017983,1.172665898238103,81.69000244140625,-1.7499920527443462,77.66999816894531,1.7014922823778589,78.29000091552734,-0.0482132430017983
7849,2015-10-26,77.91000366210938,81.0,77.0,81.0,5660600.0,-0.05620834909889971,1.5889998321037402,15.450217441062028,44.43119264106115,39.59901678376235,0.9788247476748495,3.0635227083040206,6.905834155456944,16.85792824155783,35.215613730083376,5.5500030517578125,-3.7753299910743863,-2.603496551513672,-7.29052344531361,2.0835303422862665,-4.947009998413634,-0.25998310461370977,-2.0676861680628917,18.16778501227337,-36.17190895821226,2.3435134468999665,10,1.5999946594238281,4.889995574951172,7.32249641418457,10.739997863769531,6.719993591308594,0,-0.0024387425551958275,2.3773679967754937,82.55000305175781,1.172665898238103,81.69000244140625,-1.7499920527443462,77.66999816894531,-0.0024387425551958275
7850,2015-10-27,76.30999755859375,79.16999816894531,75.51000213623047,77.0,4922800.0,-0.02053659386867379,-2.1965124569387715,0.223302025618994,34.689588563075006,39.99750243882714,2.6786709382679135,4.372633751200482,8.209893764153037,18.175409748334346,35.81740175817502,3.6599960327148438,-3.4209752909775233,-3.876502609252924,-8.784512820090114,1.0315076015842664,-6.330507714671512,-1.422497503834336,6.870002746582031,10.43019052602052,-37.90856773235899,2.454005105418594,10,3.035003662109375,5.805004119873047,9.247501373291016,12.340003967285156,7.1300048828125,1,0.0446861980239357,1.5889998321037402,77.91000366210938,2.3773679967754937,82.55000305175781,1.172665898238103,81.69000244140625,0.0446861980239357
7851,2015-10-28,77.5,79.0199966430664,76.44999694824219,77.9000015258789,6349500.0,0.015594318955291842,-1.0559934814652054,0.5797103051747015,45.37170156733756,41.25810355790955,1.6075545005199814,2.797594315829855,6.9002754202113294,16.761541890219846,36.53861732685023,2.7099990844726562,-3.2038960157913863,-2.3510002136230526,-7.012109530988724,2.3101091037426187,-4.681554872305895,-0.02044555494020983,5.526600341796879,25.945219541599606,-21.503881774342304,2.330554658682837,10,1.845001220703125,4.615001678466797,8.09000015258789,11.150001525878906,10.419998168945312,2,0.0362580330141129,-2.1965124569387715,76.30999755859375,1.5889998321037402,77.91000366210938,2.3773679967754937,82.55000305175781,0.0362580330141129
7852,2015-10-29,74.62999725341797,76.38999938964844,74.01000213623047,74.7699966430664,4783300.0,-0.037032293504284275,-2.4492973164232246,0.3499971389879647,39.704011770880754,41.01633987583423,4.020936350916685,5.248329792882856,9.565522134918595,19.38999496934207,37.20737712653398,3.4899978637695312,-2.667736289493021,-4.784002685546881,-9.688443715074186,0.12043834398042463,-7.236223200310533,-2.331782170783228,8.24627112426758,6.76112585591507,-38.85180963646218,2.452220514763655,10,3.9650039672851562,7.235004425048828,10.927501678466797,14.020004272460938,12.060005187988281,3,0.09741396944950287,-1.0559934814652054,77.5,-2.1965124569387715,76.30999755859375,1.5889998321037402,77.91000366210938,0.09741396944950287
7853,2015-10-30,77.23999786376953,77.69999694824219,74.69000244140625,75.06999969482422,4138700.0,0.034972540619141235,-1.0546088949067804,-15.500054495912806,45.510130008702234,41.85956854091635,1.1632977219099558,2.2147457283556378,6.931291973576776,16.49847781830978,37.666961957903986,3.0699996948242188,-2.2051240312184603,-1.8330020904541016,-6.306778193761986,2.6407740128537824,-4.0698901421080365,0.40388596119983333,5.28161986425782,46.20882281353383,1.7799343249777166,2.2368880516539416,10,1.3550033569335938,4.625003814697266,7.882501602172852,11.410003662109375,9.860000610351562,4,0.07483167968869231,-2.4492973164232246,74.62999725341797,-1.0559934814652054,77.5,-2.1965124569387715,76.30999755859375,0.07483167968869231
7854,2015-11-02,79.30000305175781,79.55999755859375,77.16999816894531,77.27999877929688,3297400.0,0.026670187014007585,-1.1339227934414615,0.9308783303917363,53.50440581925797,43.903319255308965,-0.7445573277059481,-0.05024552537798854,4.979136996657786,14.16463992287943,38.172327392516166,2.3899993896484375,-1.9245451082971243,0.3555030822753906,-3.9233987891783784,4.63440495372916,-1.7839478534514939,2.494954018002275,2.881150052597661,95.31541042739767,43.7213021681809,2.1394509357268845,11,-0.7050018310546875,1.7599983215332031,5.82249641418457,9.349998474121094,5.379997253417969,0,0.056242104827684436,-1.0546088949067804,77.23999786376953,-2.4492973164232246,74.62999725341797,-1.0559934814652054,77.5,0.056242104827684436
7855,2015-11-03,79.08000183105469,79.36000061035156,77.5,79.01000213623047,3200200.0,-0.0027742901921394836,4.9047895852255525,0.03465324097504967,52.42494463700641,45.78347591381185,-0.44780073454174385,0.0436153377565347,5.260232947655368,14.117606802048996,37.4569294488027,1.8600006103515625,-1.875990585454403,0.21700172424316122,-3.9816518167818913,4.415655265268214,-1.8823250462693721,2.3163284947556946,2.7743052345757917,91.35142119928682,35.19313933966703,2.099326770512527,11,-0.4850006103515625,0.5499992370605469,5.602497100830078,9.569999694824219,5.80999755859375,1,0.07018203457076555,-1.1339227934414615,79.30000305175781,-1.0546088949067804,77.23999786376953,-2.4492973164232246,74.62999725341797,0.07018203457076555
7856,2015-11-04,80.18000030517578,80.33999633789062,78.87000274658203,79.66999816894531,3423500.0,0.013909944975356803,2.5421779775528774,7.285776566757493,49.878350542255866,46.34267114440408,-1.2899664031808271,-1.398212751807307,4.233759174713498,12.735737487491178,36.97954109393387,1.4699935913085938,-1.5412205972073423,1.4885002136230412,-2.134482434783962,5.111482862030044,-0.32299111058046037,3.2999915378265428,1.3605345632786907,97.47241422949674,43.66447372593524,1.8114913242035022,11,-1.5849990844726562,-0.5499992370605469,4.334999084472656,8.470001220703125,1.25,2,0.04065854482193143,4.9047895852255525,79.08000183105469,-1.1339227934414615,79.30000305175781,-1.0546088949067804,77.23999786376953,0.04065854482193143
7857,2015-11-05,80.27999877929688,81.19999694824219,78.81999969482422,80.93000030517578,5120400.0,0.0012471747785043341,3.000012822567719,-1.274507457327928,51.40961815414971,46.3248826337474,-1.8003316129683782,-1.508613827965405,4.029753206000919,12.348075258528496,36.00093555201176,2.3799972534179688,-1.1609194419355617,1.5459987640380888,-2.132969517559914,5.224967045636092,-0.2934853767609127,3.3854829048370902,0.9593147798686346,85.86791174740237,33.49693398662029,1.8394841407990041,11,-2.674999237060547,-0.8999977111816406,6.227499008178711,8.370002746582031,-1.7699966430664062,3,0.09516690963900087,2.5421779775528774,80.18000030517578,4.9047895852255525,79.08000183105469,-1.1339227934414615,79.30000305175781,0.09516690963900087
7858,2015-11-06,85.98999786376953,86.91999816894531,83.11000061035156,84.04000091552734,7145500.0,0.07112604847155524,1.0,-2.9999882624975056,64.5402531836929,48.55922269403982,-7.790283084696597,-7.069948773175483,-1.8367482110208755,6.37686328449459,34.50482764806626,6.6399993896484375,-0.574856318240208,6.931497955322271,2.0272123671720834,11.83578354347246,4.4793551612471845,9.383640749397358,-11.979995727539062,90.46153533153046,35.08109771318648,2.452142794075092,11,-5.524997711181641,-5.524997711181641,0.6950016021728516,2.660003662109375,-8.209999084472656,4,0.008140534888088968,3.000012822567719,80.27999877929688,2.5421779775528774,80.18000030517578,4.9047895852255525,79.08000183105469,0.008140534888088968
7859,2015-11-09,84.88999938964844,85.8499984741211,83.80999755859375,85.8499984741211,4468300.0,-0.012792167710758418,3.250005960470162,-0.49230799327047225,61.49824723421348,51.53796254638854,-6.253691135965738,-5.852594259233086,-0.8721874743957301,7.152152511127042,33.01592806019814,2.1800003051757812,-0.49846961339414975,5.566499328613276,0.011672551353683502,11.121326105872868,2.7890859399834795,8.343912717243072,-10.621797332763677,78.450114926889,21.45187571189257,2.7774133886297983,11,-4.424999237060547,-4.424999237060547,1.2525005340576172,3.7600021362304688,-5.9199981689453125,0,0.026033680060812303,1.0,85.98999786376953,3.000012822567719,80.27999877929688,2.5421779775528774,80.18000030517578,0.026033680060812303
7860,2015-11-10,80.37000274658203,81.3499984741211,79.75,81.1500015258789,5691400.0,-0.05324533720773683,1.7118786530802255,0.8124995032941532,54.141109570930986,52.51234121345448,-1.2261619962954313,-1.163869319667171,3.497998540052663,11.314347163926357,31.451505030285354,5.1399993896484375,-0.8014166922107933,0.9015026092529297,-4.600758877439347,6.403764095945206,-1.8496281340932086,3.652633352599068,-5.8487647674560606,19.135843749970565,-40.39795105246915,2.75113074334614,11,0.09499740600585938,0.09499740600585938,5.772497177124023,8.279998779296875,-2.5699996948242188,1,0.05362694302977422,3.250005960470162,84.88999938964844,1.0,85.98999786376953,3.000012822567719,80.27999877929688,0.05362694302977422
7861,2015-11-11,79.0999984741211,81.75,79.04000091552734,81.66999816894531,3346300.0,-0.01580196875773965,-1.014873093711268,3.2948765601158105,45.661636891594405,53.17429956020043,0.32929923842299047,0.2181296724395736,4.738968765810995,12.204035590187218,29.632377548097153,2.7099990844726562,-0.5809563586761044,-0.4325016021728487,-5.8835663343976705,5.018563130051973,-3.1580339682852525,2.293030763939555,-4.330785291198737,3.4567757042356333,-48.92633078163656,2.72553236611241,11,1.7050018310546875,1.3650016784667969,3.742502212524414,9.550003051757812,-2.720001220703125,2,0.0731984959193348,1.7118786530802255,80.37000274658203,3.250005960470162,84.88999938964844,1.0,85.98999786376953,0.0731984959193348
7862,2015-11-12,75.83999633789062,78.80000305175781,75.80000305175781,78.77999877929688,4735900.0,-0.041213681404773106,1.013415395958996,1.1439699574000683,39.596893737843246,52.51727330788277,4.223093169616021,3.300828397224933,7.84473688603839,15.071123050683113,28.679527098493345,3.2999954223632812,-0.01589086009072105,-3.472503662109375,-9.153645818647078,2.208638494428328,-6.313074740378227,-0.6319325838405234,-0.8277674552478089,0.35965201163620397,-45.28632677440746,2.8405710782688502,11,5.5200042724609375,4.625003814697266,7.002504348754883,8.170005798339844,2.5800018310546875,3,0.0737078617775766,-1.014873093711268,79.0999984741211,1.7118786530802255,80.37000274658203,3.250005960470162,84.88999938964844,0.0737078617775766
7863,2015-11-13,74.83000183105469,76.25,74.16000366210938,75.70999908447266,3278300.0,-0.013317438760625744,1.1326503205514964,0.2993185451223816,44.619146201218676,51.53002223921174,5.425866666909982,4.147804022098512,8.698476398792778,15.708359061350677,27.784672462032194,2.089996337890625,0.12387084064103249,-4.243998336791989,-10.264673732136089,1.7766770585521101,-7.254336034464032,-1.2336606391199467,12.089996337890625,5.731381234291696,-41.59799142034493,3.010337697672048,11,5.709999084472656,5.634998321533203,7.60999870300293,9.180000305175781,3.5800018310546875,4,0.049178139985673,1.013415395958996,75.83999633789062,-1.014873093711268,79.0999984741211,1.7118786530802255,80.37000274658203,0.049178139985673
7864,2015-11-16,75.27999877929688,75.63999938964844,73.6500015258789,74.5999984741211,3238300.0,0.006013589967004851,1.8428509926376424,-0.7727300312979548,48.125229826126464,51.052276149113965,4.8563624188387,3.685952746806862,8.157740318798261,14.86096428125299,26.65473623205144,1.9899978637695312,0.6980176537933716,-3.666501235961917,-9.90226087689642,2.5692584049725866,-6.784381056429169,-0.5486214154946651,11.384799499511715,20.123426672556686,-30.55678525123521,3.117879820467249,11,5.005001068115234,5.005001068115234,6.445001602172852,8.730003356933594,3.8899993896484375,0,0.03320935229196009,1.1326503205514964,74.83000183105469,1.013415395958996,75.83999633789062,-1.014873093711268,79.0999984741211,0.03320935229196009
7865,2015-11-17,77.1500015258789,77.79000091552734,75.33000183105469,75.47000122070312,3131700.0,0.024840631999270224,-1.5102043199520438,2.4705875753121878,49.378333116963894,50.99671865741486,2.999196009283665,1.8194491843538003,6.076299835760153,12.64782566747941,25.122050980582735,2.5100021362304688,1.0005489948374588,-1.7394985198974666,-8.021197129377597,4.542200089582664,-4.880347824637525,1.4013507848425917,8.994204882812497,43.20988468309279,-10.161297990566204,3.140849304740063,11,3.134998321533203,3.134998321533203,4.57499885559082,6.8600006103515625,2.1699981689453125,1,0.023590403873339216,1.8428509926376424,75.27999877929688,1.1326503205514964,74.83000183105469,1.013415395958996,75.83999633789062,0.023590403873339216
7866,2015-11-18,80.41000366210938,80.54000091552734,77.19000244140625,77.62999725341797,4021300.0,0.04225537358073739,1.2039457008123797,1.6547654188673075,60.12614965535401,51.96522215754867,-0.2511613988762207,-1.2909407610506776,2.6806139285154273,9.13776118688429,23.521365970411118,3.3899993896484375,0.9825440609042744,1.3835033416748104,-4.905720820354389,7.67272750370401,-1.7611087393397895,4.52811542268941,5.23443455126953,98.11324724334116,37.24150916039984,3.1446120810145968,11,-0.12500381469726562,-0.12500381469726562,1.1899967193603516,3.5999984741210938,-1.100006103515625,2,-0.03245865553394378,-1.5102043199520438,77.1500015258789,1.8428509926376424,75.27999877929688,1.1326503205514964,74.83000183105469,-0.03245865553394378
7867,2015-11-19,78.0,80.23999786376953,77.16000366210938,80.19999694824219,2913200.0,-0.02997144077043501,1.7017507462087242,-0.791363984400943,51.34086455511403,50.49862342103991,2.0131130897169527,0.8732130242171081,4.870939242061667,11.248257481209038,22.790976292684313,3.25,0.9607481586888298,-0.8420001983642607,-7.017704225901227,5.3337038291727055,-3.9298522121327437,2.2458518154042224,7.164660745878905,63.13496167585369,0.3915902225426322,3.0878520137684857,11,1.75,2.2849998474121094,3.6000003814697266,5.275001525878906,2.4300003051757812,3,-0.02076926598182094,1.2039457008123797,80.41000366210938,-1.5102043199520438,77.1500015258789,1.8428509926376424,75.27999877929688,-0.02076926598182094
7868,2015-11-20,78.56999969482422,79.4000015258789,77.6500015258789,78.55999755859375,2368300.0,0.007307688395182366,1.0958011064867903,-0.004546431865944416,48.64058957463779,49.069994792198166,0.3127929630950348,-0.010800488160114696,4.08045381246788,10.38205795648608,22.536872685128838,1.75,0.9494066836810902,-0.07300033569336506,-5.996982795897651,5.850982124510921,-3.034991565795508,2.888990894408778,6.134074682254692,71.40781719570451,12.25647140330404,2.961991230102142,11,-0.8699989318847656,1.7150001525878906,3.030000686645508,3.145000457763672,0.6200027465820312,4,-0.0019091450485112516,1.7017507462087242,78.0,1.2039457008123797,80.41000366210938,-1.5102043199520438,77.1500015258789,-0.0019091450485112516
7869,2015-11-23,77.72000122070312,78.91000366210938,77.51000213623047,78.91000366210938,1616900.0,-0.010818359137362843,1.3529389136790275,-118.97482837528604,47.525471576058806,48.33492390387904,0.04332547470913539,0.8687762417235945,4.652344860853262,10.912897784911664,21.39826859572157,1.4000015258789062,0.8554933742125712,-0.9134986877441378,-6.843037357600338,5.016039982112062,-3.878268022672245,2.0512706471839692,6.541910242327788,45.87331688351626,-8.824689520191676,2.9647693349281004,11,-0.020000457763671875,2.5649986267089844,3.604999542236328,3.9949989318847656,-0.8899993896484375,0,0.008878054948131542,1.0958011064867903,78.56999969482422,1.7017507462087242,78.0,1.2039457008123797,80.41000366210938,0.008878054948131542
7870,2015-11-24,79.72000122070312,80.0999984741211,77.80999755859375,78.25,3537600.0,0.0257334015515589,1.053816415204078,-1.2352926091193517,49.189571654350225,48.72691665529634,-2.300495236885979,-0.9092751583631298,2.3221096095602434,8.648593219476822,19.81205008856801,2.3799972534179688,-0.12955696170280362,0.9160011291503878,-4.9277125902010965,6.759714848501872,-2.0058557305253544,3.83785798882613,4.117433844841713,75.73963428535313,25.35958545419301,2.9218568596757444,11,-2.625,0.5649986267089844,1.9374980926513672,1.9949989318847656,-1.7900009155273438,1,-0.006899185189863988,1.3529389136790275,77.72000122070312,1.0958011064867903,78.56999969482422,1.7017507462087242,78.0,-0.006899185189863988
7871,2015-11-25,80.30999755859375,80.4800033569336,79.0199966430664,79.93000030517578,3182800.0,0.007400857110591685,3.0555243554830303,0.25850131827523926,50.051954943489086,49.88859012259033,-3.018199012871193,-1.3470221396096917,1.4064386291006485,7.818192282662807,18.100180592778774,1.4600067138671875,-1.0019402892115465,1.3654975891113281,-4.481328098986438,7.212323277209094,-1.557915254937555,4.288910433160211,3.1199401653644543,94.87934295280576,46.96461520466211,2.9234128440488836,11,-3.214996337890625,-0.024997711181640625,1.1950016021728516,1.4050025939941406,-7.019996643066406,2,-0.012327205751030412,1.053816415204078,79.72000122070312,1.3529389136790275,77.72000122070312,1.0958011064867903,78.56999969482422,-0.012327205751030412
7872,2015-11-27,81.9000015258789,82.12999725341797,80.0,80.62999725341797,1556800.0,0.019798331660078716,1.4624306517194845,3.342140662959022,41.7373811355745,49.56839400418542,-4.088098886427218,-2.4922274910382782,-0.4723331622625295,6.0726682244942936,15.889201906518519,2.1299972534179688,-1.3038419297912895,2.592001342773443,-3.024851459006598,8.208854144553484,-0.21642505811658452,5.400427743663471,1.1387387501561221,95.02173223769387,50.32062762252859,2.8084264008900224,11,-4.010002136230469,-1.6150016784667969,-0.9675025939941406,-0.18500137329101562,-12.750000000000014,4,-0.031623979475345454,3.0555243554830303,80.30999755859375,1.053816415204078,79.72000122070312,1.3529389136790275,77.72000122070312,-0.031623979475345454
7873,2015-11-30,83.0199966430664,83.19000244140625,80.7699966430664,81.88999938964844,3607100.0,0.013675153801231632,2.2925050732573165,0.8897586235897682,46.22526645132696,49.35728696254103,-4.385334429197599,-3.3276052053830654,-1.8298696349027495,4.819490996346943,14.143712981550994,2.4200057983398438,-1.1617648997347771,3.4229965209960938,-2.3387609405439207,9.184753982536108,0.5421177902260865,6.303875251766101,-9.3699951171875,97.00694033088467,54.23780949626021,2.8808787307700046,11,-3.7599945068359375,-2.734996795654297,-1.8449974060058594,-1.3049964904785156,-15.859992980957017,0,-0.031197259005272815,1.4624306517194845,81.9000015258789,3.0555243554830303,80.30999755859375,1.053816415204078,79.72000122070312,-0.031197259005272815
7874,2015-12-01,83.76000213623047,84.48999786376953,83.27999877929688,83.62999725341797,3725000.0,0.008913581342885557,-1.9156540123173085,0.11504884849876107,58.07527037273163,50.323613324293,-4.242048400533747,-3.9171827635165926,-2.798879405850016,3.858401403577389,13.075975962173953,1.470001220703125,-0.46965813203176765,3.9400020599365178,-2.1113150108838568,9.991319130756892,0.9143435245263305,6.965660595346705,-9.919200592041022,89.07192074567048,41.5241087224271,3.0256585354101904,12,-2.9350013732910156,-3.4750022888183594,-2.6050033569335938,-2.045001983642578,-16.87000274658203,1,-0.05456064443970998,2.2925050732573165,83.0199966430664,1.4624306517194845,81.9000015258789,3.0555243554830303,80.30999755859375,-0.05456064443970998
7875,2015-12-02,84.62999725341797,85.77999877929688,83.30000305175781,83.94999694824219,3429800.0,0.01038676092405666,-1.5050612474520366,5.230575117370892,63.42884837992983,50.690579849245864,-4.402381330219541,-4.5851502415904974,-3.8112512547661623,2.765506188756291,12.068184008845854,2.4799957275390625,0.15635039830516462,4.532497406005859,-1.8745042717096112,10.93949908372133,1.328996567148124,7.735998244863595,-10.36322785644532,82.98814848422262,28.629502341932863,3.203500838857739,12,-3.1599960327148438,-4.344997406005859,-3.4749984741210938,-2.914997100830078,-18.579994201660156,2,-0.09216584751866175,-1.9156540123173085,83.76000213623047,2.2925050732573165,83.0199966430664,1.4624306517194845,81.9000015258789,-0.09216584751866175
7876,2015-12-03,83.44000244140625,87.0999984741211,83.12999725341797,86.70999908447266,4183700.0,-0.014061146763934884,-1.0411280500361857,-4.808816434606021,70.51838718129133,52.821415696598905,-3.0590759503002403,-3.3080048818695786,-2.826174552836349,3.69882879188917,11.465879636342791,3.970001220703125,0.6561425403426,3.179502487182617,-3.3998923247818453,9.75889729914708,-0.11019491879960697,6.469199893164841,-8.482439281494152,48.4507490240283,-12.212196269662272,3.2896974059822304,12,-1.1350021362304688,-3.06500244140625,-2.710000991821289,-1.7250022888183594,-16.81000518798828,3,-0.06603549826235611,-1.5050612474520366,84.62999725341797,-1.9156540123173085,83.76000213623047,2.2925050732573165,83.0199966430664,-0.06603549826235611
7877,2015-12-04,87.91999816894531,88.5199966430664,82.12999725341797,83.23999786376953,5119100.0,0.05369122239282098,1.1734701953930373,-1.431194223119189,79.7635337678054,56.279520606950854,-6.687166139494934,-7.574639551441749,-7.406194158131285,-0.9963511406835721,11.247971723041857,6.3899993896484375,1.1412351459852914,7.277498245239258,-0.14039086575172632,14.695387356230242,3.5685536897437657,10.98644280073475,-11.991040183896502,92.25808420488912,23.62853716641581,3.7089445554954934,12,-4.904998779296875,-6.834999084472656,-7.189996719360352,-6.204998016357422,-25.759998321533203,4,-0.16640124611132567,-1.0411280500361857,83.44000244140625,-1.5050612474520366,84.62999725341797,-1.9156540123173085,83.76000213623047,-0.16640124611132567
7878,2015-12-07,86.69000244140625,87.98999786376953,86.16999816894531,87.91999816894531,2867900.0,-0.013989942597309013,1.6569433306602512,-0.26281958276343825,75.05491692433057,59.33834786786994,-4.675944015547955,-6.629405403861654,-6.33835503077762,-0.014348303992420597,12.349500535383434,1.8199996948242188,1.0092367783420144,6.012502288818354,-1.5173845036657383,13.542389081302446,2.2475588925763077,9.7774456850604,-9.501940590555677,71.36159035281476,-3.2630532246285213,3.7649433962420455,12,-3.525005340576172,-5.605003356933594,-6.460000991821289,-4.975002288818359,-22.150001525878906,0,-0.20233014674769034,1.1734701953930373,87.91999816894531,-1.0411280500361857,83.44000244140625,-1.5050612474520366,84.62999725341797,-0.20233014674769034
7879,2015-12-08,87.0999984741211,87.7699966430664,84.5,85.43000030517578,3000400.0,0.004729450007709524,1.1727592097859203,-1.3577268046992272,73.34585925097971,62.022379823051,-4.040347838263429,-7.236356438849413,-6.745962989722216,-0.6810930683627987,13.290947822581089,3.2699966430664062,1.411284660435939,6.31199836730957,-1.5363042561735654,14.160300990792706,2.3878470555680025,10.236149679051138,-8.778743144048931,77.77780431019043,-0.7866970579686949,3.9241513117415674,12,-3.3300018310546875,-6.0149993896484375,-6.869997024536133,-5.384998321533203,-26.43000030517578,1,-0.22893220621509214,1.6569433306602512,86.69000244140625,1.1734701953930373,87.91999816894531,-1.0411280500361857,83.44000244140625,-0.22893220621509214
7880,2015-12-09,84.68000030517578,86.73999786376953,83.91999816894531,86.52999877929688,4055100.0,-0.02778413560666515,1.4845849031872096,-1.1077847320571976,60.42990025124477,63.175484857246076,-0.9418265429414703,-4.71884595556125,-4.356161389532446,1.4618052578116476,13.552913726578442,3.1800003051757812,1.8559330028628693,3.6765003204345703,-4.3579576625884755,11.710958303457616,-0.3407286710769597,7.6937293119461,-5.338870843804187,39.90615485642648,-34.69077340683636,4.017228991511526,12,-0.4200019836425781,-3.595001220703125,-4.852499008178711,-2.9650001525878906,-24.299999237060554,2,-0.21008503603465378,1.1727592097859203,87.0999984741211,1.6569433306602512,86.69000244140625,1.1734701953930373,87.91999816894531,-0.21008503603465378
7881,2015-12-10,84.88999938964844,86.18000030517578,84.16999816894531,84.51000213623047,2573700.0,0.0024799136008011313,-2.792438299373097,-0.20540409018364175,68.85607358304777,66.18867290696532,-0.4848139307257071,-4.714549222433035,-4.638383015256608,0.9598615299905475,13.66913248645216,2.0100021362304688,2.465496686831301,3.596999359130862,-4.564912191066256,11.75891090932798,-0.4839564159676968,7.677955134229421,-4.63098321010736,43.19252581935407,-31.49708836953507,4.08095577509856,12,-0.24500274658203125,-3.8050003051757812,-5.777498245239258,-3.174999237060547,-23.270000457763665,3,-0.2219342263322951,1.4845849031872096,84.68000030517578,1.1727592097859203,87.0999984741211,1.6569433306602512,86.69000244140625,-0.2219342263322951
7882,2015-12-11,81.43000030517578,83.55999755859375,80.80999755859375,83.06999969482422,4162700.0,-0.04075861832194305,1.0992405535106928,-4.31581906157769,56.75804404574758,67.35898152856763,3.24248635644922,-0.8582935980253694,-1.265221300376865,4.173970148756069,12.763867368662437,4.0800018310546875,2.8371595842216095,-0.1424999237060547,-7.890517168390232,7.605517320978123,-4.016508546048144,3.731508698636034,7.089996337890625,8.635135379243584,-63.72381327907491,3.874008622342092,12,3.234996795654297,-0.345001220703125,-2.3174991607666016,0.2849998474121094,-18.139999389648438,4,-0.1817512341433346,-2.792438299373097,84.88999938964844,1.4845849031872096,84.68000030517578,1.1727592097859203,87.0999984741211,-0.1817512341433346
7883,2015-12-14,78.51000213623047,79.98999786376953,76.44999694824219,79.63999938964844,6032200.0,-0.03585899739656162,2.8688657180617105,0.6890229719294002,51.70039138872549,66.65066164145583,6.096585419831371,2.4786167473455123,1.5099744683784593,6.773036145364003,11.910843631112108,4.980003356933594,3.0936355924315535,-3.2464981079101562,-10.477882966531624,3.9848867507113113,-6.862190537220897,0.3691943214005846,9.855794525146479,18.197926179540147,-55.13554525249198,3.6156924293107346,12,3.974994659423828,2.5749969482421875,-0.0175018310546875,4.80999755859375,-11.48000335693358,0,-0.20825374912674,1.0992405535106928,81.43000030517578,-2.792438299373097,84.88999938964844,1.4845849031872096,84.68000030517578,-0.20825374912674
7884,2015-12-15,77.77999877929688,78.77999877929688,76.8499984741211,78.18000030517578,4571300.0,-0.009298221081014524,1.412502682211573,0.3539845116162878,45.5828676131851,64.6677748895953,6.581202883052498,3.5895553362721984,2.154308090480896,7.260986562314088,10.915384547521557,1.9300003051757812,3.487569526015676,-4.10150146484375,-10.937110948313858,2.734108018626358,-7.519306206578804,-0.6836967231086959,10.109165893554689,12.925186712546832,-57.62109031048803,3.4178047417350563,12,4.704998016357422,3.3050003051757812,2.6850013732910156,5.540000915527344,-12.190002441406264,1,-0.17022368310056712,2.8688657180617105,78.51000213623047,1.0992405535106928,81.43000030517578,-2.792438299373097,84.88999938964844,-0.17022368310056712
7885,2015-12-16,78.97000122070312,79.45999908447266,77.12999725341797,78.25,3020700.0,0.015299594498360936,1.7411835456103975,-1.7999961853172863,47.030147630252735,62.057970495035455,5.033191315863959,2.680314927429535,0.9280936287673569,5.900775004913754,10.443144812889944,2.3300018310546875,3.6986297316933303,-3.0024990081787166,-9.617800605281786,3.612802588924353,-6.3101498067302515,0.30515179037281825,8.461596743164066,25.899315550237546,-39.85182009040845,3.3076507985515358,12,3.514995574951172,2.1149978637695312,1.4949989318847656,4.349998474121094,-13.169998168945312,2,-0.23173360477244365,1.412502682211573,77.77999877929688,2.8688657180617105,78.51000213623047,1.0992405535106928,81.43000030517578,-0.23173360477244365
7886,2015-12-17,77.80000305175781,80.62999725341797,77.76000213623047,79.81999969482422,2298600.0,-0.01481572940179443,-1.7333306690983865,-2.8055461365659307,40.74073435929385,57.722103894089734,5.944107778681328,3.841719689008997,1.9540476626684011,6.857064484342601,10.572543534812151,2.8699951171875,3.491392228327328,-4.041997146606448,-10.886099553029752,2.802105259816855,-7.4640483498181,-0.6199459433947965,9.192330871484373,18.98742598629499,-41.28236327755525,3.422051203211649,12,4.419994354248047,3.2849960327148438,2.664997100830078,5.519996643066406,-15.660003662109375,3,-0.22390747172662218,1.7411835456103975,78.97000122070312,1.412502682211573,77.77999877929688,2.8688657180617105,78.51000213623047,-0.22390747172662218
7887,2015-12-18,76.37999725341797,78.44000244140625,76.1500015258789,77.2300033569336,3788200.0,-0.018252001833408138,-2.496191119601174,0.42079580004910017,35.20498399662185,53.29433356878876,6.207837906737524,5.4115911982244995,3.3452933765287014,8.060758584662025,10.85634323647579,2.2900009155273438,3.0195097760327627,-5.381002807617193,-12.451170594088481,1.6891649788540946,-8.916086700852844,-1.8459189143815422,10.190643190824218,5.1338381000064714,-48.403302238596865,3.5350838932356448,12,5.5800018310546875,4.7050018310546875,4.255002975463867,6.94000244140625,-11.589996337890625,4,-0.19324428976557328,-1.7333306690983865,77.80000305175781,1.7411835456103975,78.97000122070312,1.412502682211573,77.77999877929688,-0.19324428976557328
7888,2015-12-21,78.41999816894531,78.41999816894531,76.4000015258789,77.5,2287400.0,0.02670857539780891,3.3913057900585475,-1.0823430151150684,38.75314262832513,49.450698388493805,3.208810477755989,3.5413428395406186,1.2973877501148081,5.789044019215709,11.155479826664514,2.0400009155273438,2.519261255665441,-3.3335018157958984,-10.418225630863276,3.751221999271479,-6.875863723329587,0.2088600917377903,7.525403940195076,50.66961624790106,1.5601609815503394,3.5423619075336905,12,3.0250015258789062,2.6650009155273438,2.492502212524414,4.900001525878906,-9.5,0,-0.19293544512488292,-2.496191119601174,76.37999725341797,-1.7333306690983865,77.80000305175781,1.7411835456103975,78.97000122070312,-0.19293544512488292
7889,2015-12-22,78.41000366210938,79.11000061035156,76.70999908447266,78.80999755859375,2586200.0,-0.00012744844515810705,3.8000030517578125,-0.4347768397658103,36.40734596563769,46.78152569009302,2.074670727791272,3.8005365585272415,1.2962971361667002,5.5823186112776995,11.347875450053335,2.4000015258789062,1.2780888003594697,-3.3779964447021484,-10.386326525946714,3.6303336365424173,-6.882161485324431,0.1261685959201344,6.947674412035326,50.44652436469903,5.39023643497903,3.5041650406222793,12,2.7549972534179688,2.6749954223632812,2.092496871948242,4.909996032714844,-8.790000915527344,1,-0.14513460465901917,3.3913057900585475,78.41999816894531,-2.496191119601174,76.37999725341797,-1.7333306690983865,77.80000305175781,-0.14513460465901917
7890,2015-12-23,79.16999816894531,79.86000061035156,77.66000366210938,78.86000061035156,1919700.0,0.009692570735118977,1.6035429231824911,-0.7750057221332113,40.48996045625516,43.62973534267162,0.5038752825982016,3.1591982377741488,0.6021643952572617,4.65396838733318,11.815422832755313,2.1999969482421875,0.1597843447880365,-2.5905017852783203,-9.637210155967892,4.456206585411252,-6.113855970623106,0.9328524000664657,5.635219312303434,67.41070364201757,21.842617257326538,3.523354185344787,12,0.6850013732910156,2.7550010681152344,1.1150016784667969,3.970001220703125,-12.689994812011705,2,-0.17152964690078143,3.8000030517578125,78.41000366210938,3.3913057900585475,78.41999816894531,-2.496191119601174,76.37999725341797,-0.17152964690078143
7891,2015-12-24,79.31999969482422,80.4800033569336,79.0,79.16999816894531,1022700.0,0.0018946763843394887,-5.040856364344103,0.48387970072848985,26.269303497271395,40.242097503952046,-0.580350799497495,3.089632802585413,0.5098423698865986,4.4000797952106865,12.344856254626498,1.4800033569335938,-0.985046980057561,-2.391000366210932,-9.494291658506839,4.712290926084975,-5.9426460123588924,1.1606452799370288,4.965904829102342,73.21008841636389,32.16214059828843,3.5516456461479557,12,-0.9300003051757812,3.0149993896484375,0.9650001525878906,3.8199996948242188,-13.129997253417969,3,-0.1704487732612613,1.6035429231824911,79.16999816894531,3.8000030517578125,78.41000366210938,3.3913057900585475,78.41999816894531,-0.1704487732612613
7892,2015-12-28,79.30999755859375,79.9000015258789,77.56999969482422,78.80999755859375,3210300.0,-0.00012609854096001794,1.7737986031007893,3.3332994252581254,28.16565814160522,37.627127143160905,-1.0087800153041826,3.0521339716697184,0.5005812972492549,4.300770944694065,13.033410182244218,2.3300018310546875,-1.6753132485928148,-2.2715023040771456,-9.454277527238986,4.911272919084695,-5.862889915658073,1.3198853075037817,4.487752785449956,71.32340016530347,32.700878470581586,3.591387611580922,12,-0.9199981689453125,3.0250015258789062,0.9750022888183594,3.8300018310546875,-13.30999755859375,0,-0.21649222919544564,-5.040856364344103,79.31999969482422,1.6035429231824911,79.16999816894531,3.8000030517578125,78.41000366210938,-0.21649222919544564
7893,2015-12-29,80.43000030517578,81.3499984741211,79.08000183105469,79.43000030517578,2437300.0,0.0141218355952486,-1.6705890800728833,2.0,31.06190250491946,36.01368657557583,-2.0425897390675942,1.8215375398750382,-0.605435044242256,3.1244422609445905,13.276706782252468,2.2699966430664062,-2.5841069854537864,-1.0219997406005916,-8.18894886393069,6.144949382729507,-4.605474302265634,2.5614748210644507,2.9088851097780406,80.17245064734763,44.58182580282751,3.583474561665049,12,-1.6800003051757812,1.904998779296875,-0.41250038146972656,2.7099990844726562,-18.270000457763672,1,-0.1944547970944367,1.7737986031007893,79.30999755859375,-5.040856364344103,79.31999969482422,1.6035429231824911,79.16999816894531,-0.1944547970944367
7894,2015-12-30,79.19000244140625,80.93000030517578,79.1500015258789,80.18000030517578,1368800.0,-0.015417106291988114,-2.3271014709762063,-0.9899978637695312,33.29276396288297,34.48731061253475,-0.649892367360863,2.8476062126279658,0.6914897226026255,4.262330058318014,13.178811102228781,1.779998779296875,-3.069491421542949,-2.0334976196289034,-9.181997990888377,5.11500275163057,-5.60774780525864,1.5407525660008332,3.717549940203071,42.85722935824258,7.489764131903328,3.5742501856297353,12,-0.44000244140625,3.1449966430664062,-0.19750213623046875,3.9499969482421875,-19.890003204345703,2,-0.129688141884575,-1.6705890800728833,80.43000030517578,1.7737986031007893,79.30999755859375,-5.040856364344103,79.31999969482422,-0.129688141884575
7895,2015-12-31,76.83000183105469,79.25,76.80000305175781,78.91000366210938,2341300.0,-0.029801749432925684,-1.2897174271107403,2.1010164841516326,28.31001947178973,33.106120069478735,1.536170839409678,4.8415160132305175,3.067338117977556,6.462828414441304,13.002168327307778,2.4499969482421875,-3.2901648183048167,-4.00349845886231,-11.220242593467361,3.2132456757427406,-7.611870526164836,-0.3951263915597849,5.672097499210807,0.6593144940197224,-32.32546363090611,3.608372067302528,12,1.9199981689453125,5.504997253417969,2.1624984741210938,6.30999755859375,-19.130001068115234,3,-0.09384353654353783,-2.3271014709762063,79.19000244140625,-1.6705890800728833,80.43000030517578,1.7737986031007893,79.30999755859375,-0.09384353654353783
7896,2016-01-04,77.93000030517578,78.0,74.91000366210938,75.01000213623047,3848000.0,0.014317303760319255,1.0196070609354742,-1.403844037706782,39.2108516134616,33.55121647134982,0.5102052295394088,3.4863011570884623,2.016283853877127,5.240997112554652,12.672956379720842,3.089996337890625,-3.2651754374801243,-2.627999877929682,-9.846471549737728,4.590471793878365,-6.237235713833712,0.9812359579743486,4.190973156826516,46.894395589163885,10.382193819834114,3.6092358359040264,1,0.20000076293945312,3.7849998474121094,0.7600002288818359,5.209999084472656,-20.729999542236328,0,-0.14692668938026054,-1.2897174271107403,76.83000183105469,-2.3271014709762063,79.19000244140625,-1.6705890800728833,80.43000030517578,-0.14692668938026054
7897,2016-01-05,73.29000091552734,78.12000274658203,72.77999877929688,78.04000091552734,6011000.0,-0.05954060530576266,1.1751527431615192,-1.626713348835994,35.45150359440545,33.18436768980319,5.214113622880802,7.350947204001457,6.522722798276561,9.716095980230222,12.176610890260307,5.340003967285156,-3.4887785614390623,-6.536499404907232,-13.576655519990794,0.5036567101763296,-10.056577462449013,-3.0164213473654513,8.25409496248352,5.951016970729653,-31.519668763544978,3.5200780575417814,1,3.7749977111816406,7.359996795654297,5.399999618530273,9.849998474121094,-17.44000244140625,1,-0.09687540435842557,1.0196070609354742,77.93000030517578,-1.2897174271107403,76.83000183105469,-2.3271014709762063,79.19000244140625,-0.09687540435842557
7898,2016-01-06,69.15000152587889,72.05999755859375,68.33000183105469,71.55000305175781,8047300.0,-0.05648791564923206,1.1812900851059083,0.5052634791324043,29.789232154094464,32.44902171074283,8.829383585117654,10.655849049621892,10.45057622918543,13.669598343530652,11.978505369402914,4.959999084472656,-3.577952248559228,-9.799498748779314,-17.57158679216667,-2.027410705391958,-13.685542770472992,-5.913454727085636,11.517684642260576,6.507934874027063,-32.660294348573935,3.8860440216936762,1,5.689998626708999,9.274997711181655,9.937498092651381,13.989997863769545,-11.520000457763665,2,-0.04555316639725637,1.1751527431615192,73.29000091552734,1.0196070609354742,77.93000030517578,-1.2897174271107403,76.83000183105469,-0.04555316639725637
7899,2016-01-07,67.16000366210939,70.27999877929689,66.09999847412111,66.59999847412111,7120100.0,-0.028777987271985217,-4.358956928298602,-0.23333534664449768,23.340855952858277,30.54356565480984,10.119971069408152,11.673926206424326,12.350514129293288,15.468256360737229,12.533894048968591,4.180000305175781,-3.468908076525338,-10.79249687194823,-19.2480383679449,-2.336955375951561,-15.020267619946566,-6.564726123949896,12.027160385579904,8.060875018928447,-31.431435686798842,4.227770747998333,1,6.5649948120117045,10.14999389648436,12.6124973297119,15.979995727539048,-5.720005035400412,3,-0.07444912957201344,1.1812900851059083,69.15000152587889,1.1751527431615192,73.29000091552734,1.0196070609354742,77.93000030517578,-0.07444912957201344
7900,2016-01-08,66.88999938964844,69.12000274658203,66.55000305175781,68.55999755859375,7171000.0,-0.0040203135458326544,-1.1872423040211935,-2.982111960327516,24.329403147977942,30.32802117155501,9.459655474253282,11.112559005434179,12.577044994023183,15.514188293650903,13.330413587362816,2.5699996948242188,-3.6251032409635116,-10.17300109863281,-19.359975129130206,-0.9860270681354137,-14.766488113881508,-5.579514083384112,10.464961477741312,6.572384648292544,-34.046623571699065,4.593487015248699,1,6.834999084472656,10.419998168945312,13.665000915527344,15.479999542236328,-3.1800003051757812,4,-0.11346987923223817,-4.358956928298602,67.16000366210939,1.1812900851059083,69.15000152587889,1.1751527431615192,73.29000091552734,-0.11346987923223817
7901,2016-01-11,66.05000305175781,68.0,64.93000030517578,67.18000030517578,5140200.0,-0.01255787629773275,1.2166089641362936,0.676645803828407,25.012097412685478,29.97762553500837,9.185278908645799,11.03448463416538,13.324547561040703,16.206461169039912,14.265020506306666,3.0699996948242188,-3.788321342765883,-10.070997619628912,-19.73023659869844,-0.41175864055938405,-14.900617109163676,-5.241378130094148,9.729263080574327,8.491300525207654,-35.1037597016076,4.8296194895347675,1,7.089996337890625,10.674995422363281,14.827497482299805,16.319995880126953,-3.9800033569335938,0,-0.1264194080699007,-1.1872423040211935,66.88999938964844,-4.358956928298602,67.16000366210939,1.1812900851059083,69.15000152587889,-0.1264194080699007
7902,2016-01-12,66.62999725341797,67.80999755859375,65.05999755859375,66.72000122070311,3352400.0,0.008781138150828927,1.422911072049151,0.07964972216782101,19.312829665779816,28.672172997326193,7.3951531591187205,9.790842338647778,12.749415072713774,15.456186585224799,16.24202462890015,2.75,-4.168027777813705,-8.75100326538086,-18.950290424289292,1.4482838935275737,-13.850646844835069,-3.65135968592665,7.413386346569155,23.84288363403289,-18.078317520008124,5.0996435794542165,1,6.3000030517578125,10.095001220703125,14.710002899169922,15.055004119873047,-3.5999984741210866,1,-0.14152779347435407,1.2166089641362936,66.05000305175781,-1.1872423040211935,66.88999938964844,-4.358956928298602,67.16000366210939,-0.14152779347435407
7903,2016-01-13,62.15999984741211,65.66000366210939,61.9000015258789,64.19999694824219,7247200.0,-0.0670868616278768,-1.9375088475860809,22.66563533101994,15.673821444025691,26.714512717453157,10.058800054798652,13.67421836367582,17.088291675907413,19.80466472915228,17.310249012881222,4.72999572753907,-4.466459864893068,-12.4035005569458,-24.063228882756192,-0.7437722311354094,-18.233364719850996,-6.573636394040605,10.425242425405202,3.1026062857856362,-36.18119013495496,5.829864162905195,1,8.415000915527344,12.78499984741211,19.889999389648438,19.525001525878906,2.1300010681152344,2,-0.10151224885425603,1.422911072049151,66.62999725341797,1.2166089641362936,66.05000305175781,-1.1872423040211935,66.88999938964844,-0.10151224885425603
7904,2016-01-14,64.54000091552734,65.13999938964844,60.06999969482422,62.0099983215332,5674200.0,0.03828830556559781,1.718498829511647,-1.2401991125206395,21.075521673942106,25.910679628803422,6.014662045634566,10.805452862181994,14.5357119137052,17.369559636563537,18.524531981133986,5.069999694824219,-4.8584038902247215,-9.361499595642087,-21.733954655896454,3.0109554646122874,-15.54772712576927,-3.1752720655149034,6.121898022841052,49.3922620261979,13.101788200621073,6.186227530127186,1,4.555000305175781,9.379997253417969,17.584997177124023,17.145000457763672,-1.920001983642571,3,-0.10706538192424597,-1.9375088475860809,62.15999984741211,1.422911072049151,66.62999725341797,1.2166089641362936,66.05000305175781,-0.10706538192424597
7905,2016-01-15,60.66999816894531,62.45000076293945,59.91999816894531,61.099998474121094,6045100.0,-0.05996285546458624,-1.621763931548925,-0.16996042067171774,17.85590303803022,23.537907564866607,8.215220998139188,13.949361337594425,18.19170037934086,21.138402321413025,20.045079337700976,4.620002746582031,-5.567556103719781,-12.316502189636225,-25.77018303396933,1.137178654696875,-19.04334261180277,-5.5896617674696785,7.873520920714242,9.282176114335137,-21.415446155102146,6.726840422166551,1,8.35000228881836,12.65999984741211,21.75749969482422,21.015003204345703,3.0400009155273438,4,0.01269161827926002,1.718498829511647,64.54000091552734,-1.9375088475860809,62.15999984741211,1.422911072049151,66.62999725341797,0.01269161827926002
7906,2016-01-19,60.38000106811523,63.34000015258789,59.86999893188477,62.38000106811523,4928400.0,-0.004779909503582647,-1.298010802398978,4.651159489718068,17.685211172677953,21.56387507356355,6.430148884790675,13.562750192871128,18.224439232697968,21.32372776024571,21.900492512500428,3.470001220703118,-6.3800148314044804,-11.735499191284184,-26.101676223454582,2.6306778408862073,-18.918587707369376,-4.552410675198992,6.438813837401476,6.423201819139905,-18.345063651016915,7.183088516085196,1,5.5849971771240305,12.644998550415046,22.292497634887702,20.70499801635743,4.170001983642585,1,0.055150678328091285,-1.621763931548925,60.66999816894531,1.718498829511647,64.54000091552734,-1.9375088475860809,62.15999984741211,0.055150678328091285
7907,2016-01-20,61.61999893188477,62.31000137329102,58.5,59.36999893188477,5997300.0,0.020536565780624905,1.0991714867000746,-1.125,18.021062172593844,20.25630063117459,3.755618333306437,11.763388420935406,16.733064154279198,19.895949689473973,23.486991418802038,3.8100013732910227,-6.933802499077714,-9.757501411437978,-24.70594042833988,5.1909376054639225,-17.231720919888936,-2.283281902987028,3.8090527789055457,43.57538178919867,24.748966693813692,7.474219508450951,1,2.7700004577636648,9.409999847412102,21.24499893188476,19.465000152587884,3.2800025939941193,2,0.007302836266467327,-1.298010802398978,60.38000106811523,-1.621763931548925,60.66999816894531,1.718498829511647,64.54000091552734,0.007302836266467327
7908,2016-01-21,63.290000915527344,64.73000335693361,61.52000045776367,62.22999954223633,4252400.0,0.02710162305404462,-1.5887124932896808,0.4711117214626736,23.35789620900256,20.2581939929684,1.3040991420212151,9.38282937745727,14.641829171368016,17.988171096734703,24.79115399045284,3.210002899169936,-7.92185183947673,-7.330999565124515,-22.31014449522779,7.64814536497876,-14.820572030176152,0.15857289992712253,-4.790000915527344,72.13857463593767,54.02405723536866,7.489572465051637,1,0.5200004577636719,6.634998321533203,19.584997177124023,17.794998168945312,3.1599960327148438,3,-0.00410810763895364,1.0991714867000746,61.61999893188477,-1.298010802398978,60.38000106811523,-1.621763931548925,60.66999816894531,-0.00410810763895364
7909,2016-01-22,67.02999877929689,67.41999816894531,64.97000122070311,65.0,5714300.0,0.059093029067281755,-1.3444987953566292,1.9150907069056862,34.30492079062266,21.366584842151145,-2.744938901746906,5.0030664240327525,10.550834162344572,14.04809269747075,26.057073922670053,4.129997253417969,-8.463440491730125,-3.022001457214344,-17.614946512437854,11.570943598009165,-10.318473984826099,4.274471070397411,-8.52999877929689,95.62780863558702,72.19454014484214,7.296472527611753,1,-3.779998779296889,2.8950004577636577,14.754999160766587,14.055000305175767,3.370002746582017,4,-0.04087718803026197,-1.5887124932896808,63.290000915527344,1.0991714867000746,61.61999893188477,-1.298010802398978,60.38000106811523,-0.04087718803026197
7910,2016-01-25,65.58999633789061,66.91999816894531,65.48999786376953,66.84999847412111,3069000.0,-0.02148295491019825,1.0428553522869086,-0.6206910807438573,30.449924104905676,21.970787807953393,-1.6860396650312595,5.663916925176181,11.76158499868265,15.297888149418029,27.662155267849144,1.540000915527358,-8.570233099957875,-3.7830038070678853,-17.843643049753567,10.277635435617803,-10.813323428410726,3.2473158142749554,-6.733196411132795,79.4842801938481,56.58068543549486,7.030319621342843,1,-2.434997558593736,4.335002899169936,16.195001602172866,15.495002746582045,3.390007019042997,0,-0.04528125585959364,-1.3444987953566292,67.02999877929689,-1.5887124932896808,63.290000915527344,1.0991714867000746,61.61999893188477,-0.04528125585959364
7911,2016-01-26,65.80000305175781,67.04000091552734,64.98999786376953,65.75,2789400.0,0.0032018101172828217,-1.6114566730163666,-0.039684894429945036,36.19609542565308,23.84670622571709,-2.162665628342779,4.626284236886448,11.360982602165919,14.965623272378338,29.615447326964983,2.0500030517578125,-8.345361410742385,-2.8969972610473604,-16.224977155422224,10.430982633327503,-9.560987208234792,3.766992686140071,-6.600675195312498,81.83861603439044,54.44467168077445,6.66398994718743,1,-2.8400039672851562,4.124996185302734,15.984994888305664,15.284996032714844,4.2999954223632955,1,-0.0317629767530736,1.0428553522869086,65.58999633789061,-1.3444987953566292,67.02999877929689,-1.5887124932896808,63.290000915527344,-0.0317629767530736
7912,2016-01-27,62.13999938964844,66.45999908447266,61.709999084472656,65.68000030517578,5848300.0,-0.0556231533793462,-1.1590901603386063,-70.79569728410131,36.84802676385728,26.199395705698375,0.8866984804361948,7.3087223823872876,14.88902704085669,18.437893292325015,31.44920146704685,4.75,-8.257476048811952,-5.698501014709478,-18.342489284731556,6.9454872553125995,-12.020495149720517,0.6234931203015606,-2.6118447207031252,10.5084605492261,-18.72076581343999,6.32199413501104,1,0.8199996948242188,7.784999847412109,19.51249885559082,18.94499969482422,10.870002746582031,2,0.03878345165402175,-1.6114566730163666,65.80000305175781,1.0428553522869086,65.58999633789061,-1.3444987953566292,67.02999877929689,0.03878345165402175
7913,2016-01-28,64.79000091552734,64.90000152587889,62.61000061035156,62.77000045776367,7098900.0,0.04264566385432489,1.0446421424958792,-0.5706214506621838,45.66092585799941,28.931107281704737,-1.5097733678347964,3.6121299057084713,12.16769895071252,15.620048728717407,33.90848233411335,2.7600021362304545,-8.0923288699572,-2.2664995193481445,-13.48585860935394,8.952859570657658,-7.876179064351049,3.3431800256547533,-4.94617250658203,53.94049605770015,21.12342968274468,5.6096795450029004,1,-1.8300018310546875,5.134998321533203,16.732498168945312,16.294998168945312,8.129997253417969,3,0.0016978022657379022,-1.1590901603386063,62.13999938964844,-1.6114566730163666,65.80000305175781,1.0428553522869086,65.58999633789061,0.0016978022657379022
7914,2016-01-29,68.91999816894531,69.76999664306639,66.22000122070311,68.81999969482422,8200700.0,0.06374436170795272,2.9444493894350194,0.0495041838910281,53.256334453877756,32.86448855013224,-5.535216958527627,-1.3984175963385326,7.998388496593549,11.375975375106464,35.89375975932623,4.979995727539048,-7.782587549718997,2.376997947692871,-7.344153065264521,12.098148960650256,-2.483577558785825,7.237573454171567,-8.773122969599996,89.45411002991193,51.11478658254164,4.860575506478693,1,-4.784999847412109,1.0050010681152344,12.345001220703125,12.165000915527344,0.9900054931640767,4,-0.0358386721753583,1.0446421424958792,64.79000091552734,-1.1590901603386063,62.13999938964844,-1.6114566730163666,65.80000305175781,-0.0358386721753583
7915,2016-02-01,69.62000274658203,70.38999938964844,67.51999664306639,68.18000030517578,4726300.0,0.010156770113672664,-1.07970477664749,14.400244144350347,55.75249590316596,37.0941868535198,-5.400022482103552,-2.8103613433068517,7.206109278572001,10.495190288471463,37.163615161961324,2.8700027465820455,-6.811722516467448,3.437502479553217,-5.14552886951094,12.020533828617367,-0.8540131949788616,7.729018154085296,-8.89574026061345,91.12907124430323,46.989448683392,4.291515674532075,2,-5.1750030517578125,0.3049964904785156,11.504997253417969,11.464996337890625,1.399993896484375,0,0.011203659128484755,2.9444493894350194,68.91999816894531,1.0446421424958792,64.79000091552734,-1.1590901603386063,62.13999938964844,0.011203659128484755
7916,2016-02-02,66.48000335693361,69.19999694824219,66.37999725341797,69.06999969482422,3834900.0,-0.04510197164280605,-1.0214989663432616,-1.7986055185860115,49.77672842408428,40.622594214796514,-1.4569559698394556,-0.6030690093388387,10.110348765745371,13.455231954083999,38.06136845837228,3.2400054931640625,-6.149248213548283,0.8700029373169116,-5.706744912764009,7.446750787397839,-2.4183709877235486,4.158376862357372,-4.982481918670636,54.95396434049265,7.906268191095393,3.2883739250404624,2,-0.5250034332275533,3.444995880126939,14.40999603271483,14.604995727539048,3.489997863769503,1,0.03760529292661752,-1.07970477664749,69.62000274658203,2.9444493894350194,68.91999816894531,1.0446421424958792,64.79000091552734,0.03760529292661752
7917,2016-02-03,66.19000244140625,68.79000091552734,64.87999725341797,67.80000305175781,4893800.0,-0.004362227750957404,1.1782772427042512,0.6216227362169967,56.851411975549105,44.34409596663502,-0.5034729655199612,-0.9193928132760476,10.234052592260198,13.535416018285972,38.58689681263008,3.910003662109375,-4.901230501458102,0.9350019454955998,-4.57648183902289,6.446485730014089,-1.8207399467636378,3.6907438377548445,-3.98108276703244,46.015454919881535,-6.318732156343785,2.755741892259243,2,-0.14000320434570312,3.734996795654297,14.172496795654297,14.894996643066406,6.579994201660156,2,0.059072305310399864,-1.0214989663432616,66.48000335693361,-1.07970477664749,69.62000274658203,2.9444493894350194,68.91999816894531,0.059072305310399864
7918,2016-02-04,66.0,66.79000091552734,65.12000274658203,66.58000183105469,4337300.0,-0.0028705610273159765,2.339996337890625,0.3602494479353255,52.68184827436205,46.38597679816162,0.12445702002250414,-1.0303048029074375,10.233745808765178,13.510929544593068,38.209460716061194,1.6699981689453125,-3.53476219402026,0.9024995803833065,-4.312378324334375,6.117377485100988,-1.7049393719755415,3.5099385327421473,-3.1365939484042187,20.32672073242159,-31.04203219807917,2.6074389523588417,2,0.049999237060546875,3.924999237060547,14.362499237060547,15.084999084472656,6.790000915527344,3,0.10621215357924951,1.1782772427042512,66.19000244140625,-1.0214989663432616,66.48000335693361,-1.07970477664749,69.62000274658203,0.10621215357924951
7919,2016-02-05,62.15999984741211,65.84999847412111,61.0,64.87000274658203,6333700.0,-0.058181820493755865,1.0770896520289328,4.672404040935518,52.73997962035152,48.86264963321115,3.5771785558771256,2.546459631899026,13.862294018967958,17.090537913882002,37.72976165991376,5.0,-2.2824564894718833,-2.6875003814697322,-7.965079730781582,2.5900789678421248,-5.326290056125657,-0.04871070681380729,8.229999542236328,12.353566803112859,-42.50726268011415,2.638789674655928,2,3.5349998474121094,7.555000305175781,18.38249969482422,18.924999237060547,11.450000762939453,4,0.17310164652423454,2.339996337890625,66.0,1.1782772427042512,66.19000244140625,-1.0214989663432616,66.48000335693361,0.17310164652423454
7920,2016-02-08,59.29999923706055,61.18999862670898,58.22999954223633,60.81000137329102,5708700.0,-0.04601030594228084,1.6079325654633367,0.5571957641421682,48.185481855203115,50.19480368093893,6.091722234303347,5.0685484685156155,16.40877370677825,19.6363833283811,37.39561795318998,3.9300003051757812,-1.3505075633472359,-5.168000984191892,-10.89923704653718,0.5632350781533972,-8.033619015364536,-2.3023829530192472,10.90220016479492,9.753873726883608,-49.117566619888336,2.8656180311726427,2,5.010000228881836,9.440000534057617,21.24250030517578,21.78499984741211,15.700000762939453,0,0.17892081891323097,1.0770896520289328,62.15999984741211,2.339996337890625,66.0,1.1782772427042512,66.19000244140625,0.17892081891323097
7921,2016-02-09,57.70000076293945,60.08000183105469,57.459999084472656,58.2400016784668,4610800.0,-0.02698142486857147,-4.137238769129505,0.3576159944219588,43.49270281271697,50.93310101970112,7.176600473686634,6.335748351086039,17.65117475865688,20.91196884087651,36.815896241354764,2.6200027465820312,-1.105379175485396,-6.350499343872073,-12.771526054886039,0.07052736714189933,-9.561012699379063,-3.1399859883650905,12.02331064453125,2.118284551454972,-56.26366340976811,3.2105133555069854,2,6.224998474121094,10.09000015258789,22.842498779296875,23.384998321533203,17.21999740600586,1,0.23084914564996595,1.6079325654633367,59.29999923706055,1.0770896520289328,62.15999984741211,2.339996337890625,66.0,0.23084914564996595
7922,2016-02-10,57.20000076293945,59.7599983215332,57.0099983215332,58.68000030517578,3450100.0,-0.008665511150584781,-1.9569822124781322,2.740735246330126,39.48187084245996,50.24653935130786,7.71330619367879,6.422329849673247,17.72913598609128,21.093809255695106,36.23133651818278,2.75,-0.619140870964543,-6.378999519348142,-13.362737293294316,0.6047382545980255,-9.870868406321222,-2.8871306323750545,11.787511905151362,1.9427647342642806,-52.4395006239849,3.491868886973085,2,6.499998092651367,10.364999771118164,22.72249984741211,23.884998321533203,19.819995880126953,2,0.22325175327685476,-4.137238769129505,57.70000076293945,1.6079325654633367,59.29999923706055,1.0770896520289328,62.15999984741211,0.22325175327685476
7923,2016-02-11,55.849998474121094,56.97000122070313,54.5,56.099998474121094,6580100.0,-0.023601438300907218,1.482406434743926,0.16891897116551924,28.953328880941626,47.54620539875939,8.562215852726041,7.668534076756934,18.596604518339888,22.136446658719024,35.26040874959459,2.700000762939453,-0.495797817491507,-7.413501739501953,-15.192054155260209,0.3650506762563026,-11.302777947381088,-3.5242255316228253,12.179313046245113,11.894261282934943,-35.73110523579595,3.889276207879128,2,6.595001220703125,7.430000305175781,23.00749969482422,24.799999237060547,21.360000610351562,3,0.3029543174792644,-1.9569822124781322,57.20000076293945,-4.137238769129505,57.70000076293945,1.6079325654633367,59.29999923706055,0.3029543174792644
7924,2016-02-12,57.63000106811523,57.959999084472656,56.0099983215332,57.06000137329102,3899500.0,0.031871130575212625,2.170743961592378,-2.279998779296818,35.204481088830065,45.26309264161096,5.6013515179460995,5.633121639975393,16.32094691397203,20.058704474823777,33.850847868959974,2.1100006103515625,-0.09068983613884996,-5.287999153137214,-13.433031513103039,2.8570332068286106,-9.360515333120127,-1.2154829731543018,9.046379300214362,46.78627370144879,3.0590349625561686,4.072516179982914,2,4.2199974060058665,4.8149986267089915,19.00249862670899,20.79499816894532,19.25999832153321,4,0.26305742784029973,1.482406434743926,55.849998474121094,-1.9569822124781322,57.20000076293945,-4.137238769129505,57.70000076293945,0.26305742784029973
7925,2016-02-16,61.43999862670898,62.43999862670898,59.13999938964844,59.27000045776367,4853500.0,0.0661113567235676,-1.716048413682668,3.807016369744832,42.85245444408937,44.493728866055974,0.568812551939061,1.9855695338220514,12.02130068297587,16.010336848141925,31.812179823281046,4.80999755859375,-0.07836843229654278,-1.5165016174316506,-9.623986179492725,6.590982944629417,-5.570243898462188,2.5372406635988867,4.01874370478766,87.40553938339298,46.49568437873185,4.053742281030535,2,0.2050018310546946,1.0050010681152415,14.077499389648445,15.869998931884773,14.860004425048835,1,0.19807946379660368,2.170743961592378,57.63000106811523,1.482406434743926,55.849998474121094,-1.9569822124781322,57.20000076293945,0.19807946379660368
7926,2016-02-17,63.709999084472656,64.87999725341797,61.56999969482422,61.81999969482422,4505700.0,0.03694662285973549,-1.7698731413321755,0.8709681955939359,52.696666524265325,44.03209048257999,-2.386388576095939,-0.02336225299066541,9.31629662040126,13.490072840432418,29.82529329081735,3.4399986267089915,-0.6290635539442704,0.5869989395141602,-7.434008626780667,8.60800650580898,-3.4235048436332534,4.597502722661574,-9.209999084472656,88.7283383571219,42.15643580381782,4.01050378314741,2,-3.0649986267089844,-1.2649993896484375,11.807498931884766,13.599998474121094,12.489997863769531,2,0.1772092462371253,-1.716048413682668,61.43999862670898,2.170743961592378,57.63000106811523,1.482406434743926,55.849998474121094,0.1772092462371253
7927,2016-02-18,62.06999969482422,64.48999786376953,61.099998474121094,64.43000030517578,2995900.0,-0.02574163260423179,1.7338751853515373,-1.2486779748593204,45.16014122793585,43.196345255199304,-1.5558898144679105,1.7413590142977,10.348840888261364,14.895993360160105,27.557908988907915,3.3899993896484375,-1.438666591140887,-1.07550048828125,-9.081266089137515,6.9302651125750145,-5.078383288709375,2.9273823121468823,-7.362399749755859,72.9287254130201,26.161624055617615,4.0028828004281305,2,-1.8950004577636648,0.375,12.862499237060547,14.654998779296875,14.849998474121094,3,0.20702430380699055,-1.7698731413321755,63.709999084472656,-1.716048413682668,61.43999862670898,2.170743961592378,57.63000106811523,0.20702430380699055
7928,2016-02-19,63.02999877929688,63.5,61.290000915527344,61.5099983215332,3374700.0,0.015466394219310953,-1.2551065490335753,-0.6440678240067272,38.18692836940337,41.579339560649515,-3.331870052350567,0.8020015228916506,8.81967005175337,13.682448016741539,26.22258740585679,2.2099990844726562,-1.824275806373663,-0.10250129699706179,-8.108123316584262,7.903120722590145,-4.105312306790658,3.900309712796542,-8.118950888061534,79.14319394705964,36.21523639914517,4.002811009793603,2,-3.3400001525878977,-0.5849990844726634,11.797500610351555,13.694999694824212,13.440002441406243,4,0.22195776828040725,1.7338751853515373,62.06999969482422,-1.7698731413321755,63.709999084472656,-1.716048413682668,61.43999862670898,0.22195776828040725
7929,2016-02-22,64.29000091552734,65.19000244140625,63.290000915527344,63.599998474121094,3207200.0,0.019990515002902498,-1.9007710944415972,0.45394883789799995,39.54491823769105,40.619276936481505,-4.758348611956265,-0.7102123646022207,6.9801849900950685,12.25444615437442,25.669904153633226,2.160003662109368,-2.46622986234906,1.2945007324218736,-6.521829760248963,9.11083122509271,-2.613664513913548,5.202665978757288,-9.17957403704834,85.12394922482869,46.29816989561422,3.908165246335417,2,-4.444999694824219,-1.845001220703125,8.469999313354492,10.919998168945312,13.55999755859375,0,0.20096434880940972,-1.2551065490335753,63.02999877929688,1.7338751853515373,62.06999969482422,-1.7698731413321755,63.709999084472656,0.20096434880940972
7930,2016-02-23,62.61999893188477,63.7599983215332,62.06999969482422,63.7400016784668,2455700.0,-0.025976076526065706,1.913800701117447,-1.6231866430782735,41.965022636456766,40.44953469467481,-2.869653579809615,0.7651036095316144,8.117366506777763,13.74279647433871,25.19144251032107,2.220001220703125,-3.0301596746475212,-0.2270013809204059,-7.948058070580721,7.494055308739902,-4.087529725750564,3.633526963909752,-7.106389030888678,37.163789324454314,0.3624973103002702,3.8605283448301546,2,-2.7749977111816477,-0.17499923706055398,8.887500762939446,11.67499923706054,15.280002593994134,1,0.22788247686311736,-1.9007710944415972,64.29000091552734,-1.2551065490335753,63.02999877929688,1.7338751853515373,62.06999969482422,0.22788247686311736
7931,2016-02-24,63.709999084472656,63.86000061035156,61.11000061035156,61.58000183105469,2673200.0,0.01740658210124746,1.2633742013469176,-1.9017785982384436,45.004023720585955,41.063107236688815,-3.37209346691769,-0.5159559638669862,6.489456246523673,12.453923460210063,24.65682916267277,2.75,-3.3187829427156146,0.9674989700317411,-6.641028639073824,8.576026579137306,-2.8367648345210483,4.7717627745845235,-7.809333481860158,63.81413395263811,27.014352113869855,3.8042638045527837,2,-3.8649978637695312,-1.2649993896484375,7.465000152587891,10.509998321533203,14.470001220703125,2,0.19761425440600244,1.913800701117447,62.61999893188477,-1.9007710944415972,64.29000091552734,-1.2551065490335753,63.02999877929688,0.19761425440600244
7932,2016-02-25,64.55000305175781,64.55999755859375,62.59000015258789,63.52999877929688,2550000.0,0.01318480582885262,2.7884810070865793,0.47887586278533817,47.15352091792337,43.08535079635346,-3.4194480468203494,-1.2291713190975173,5.2217557273890804,11.431324563359311,23.349779172301112,1.9699974060058594,-3.212434978029755,1.6870027542114272,-5.957598955291516,9.331604463714378,-2.135298100540041,5.509303608962902,-8.277763975593565,84.31374748959374,43.553558095892555,3.8223008547514747,2,-3.950002670288086,-2.1050033569335938,4.944995880126953,9.644994735717773,12.949996948242188,3,0.18048014478238095,1.2633742013469176,63.709999084472656,1.913800701117447,62.61999893188477,-1.9007710944415972,64.29000091552734,0.18048014478238095
7933,2016-02-26,64.90000152587889,65.40000152587889,64.43000030517578,65.08000183105469,2226600.0,0.005422129474423665,1.365857516352079,-0.17647014824900165,56.23294081997218,45.42184632203591,-2.626953092802381,-1.6553783941989337,4.533444208453844,10.887895394155592,21.87989884142887,0.9700012207031108,-2.767787369390966,2.0315011978149258,-5.619093966873194,9.682096362503039,-1.7937963845291307,5.856798780158982,-8.271051915104962,88.34499083227958,42.17430897923757,3.8252975823440574,2,-2.6300010681152273,-2.4550018310546733,2.809997558593764,8.609996795654311,12.169998168945327,4,0.18520795624748088,2.7884810070865793,64.55000305175781,1.2633742013469176,63.709999084472656,1.913800701117447,62.61999893188477,0.18520795624748088
7934,2016-02-29,66.44999694824219,68.79000091552734,65.54000091552734,65.87999725341797,5593600.0,0.02388282566904465,-4.200031738474967,-3.1666596024241978,67.29559028789612,48.137750304681106,-3.1226394314288797,-3.583643267495276,2.67970533202228,9.186486650719857,21.949134862148057,3.8899993896484517,-2.055504691962213,3.7049966812133803,-3.606516617354643,11.016509979781397,0.04924003192937221,7.3607533304973884,-9.294784222561958,69.53119955336254,17.979326491884834,3.6557566492840086,2,-1.5049972534179688,-4.004997253417969,0.41750335693359375,7.060001373291016,11.760002136230469,0,0.1507901389410975,1.365857516352079,64.90000152587889,2.7884810070865793,64.55000305175781,1.2633742013469176,63.709999084472656,0.1507901389410975
7935,2016-03-01,70.4000015258789,70.41999816894531,67.04000091552734,67.62000274658203,4636600.0,0.05944326198710548,1.3971679174940885,4.8771934521021,77.58470091507961,50.903087459216025,-6.334106452427065,-7.876023963928127,-1.57276903822833,5.125022608982903,22.360255987035792,3.970001220703125,-0.73916988543494,7.616001319885257,0.1435319588345294,15.088470680935991,3.879766639359886,11.35223600041062,-12.31400574501091,99.78521322975055,40.24615981469529,3.736234680525366,3,-4.640003204345703,-7.94000244140625,-3.812501907348633,3.109996795654297,6.909996032714844,1,0.10582381799386154,-4.200031738474967,66.44999694824219,1.365857516352079,64.90000152587889,2.7884810070865793,64.55000305175781,0.10582381799386154
7936,2016-03-02,68.98000335693361,70.8499984741211,68.44999694824219,69.94000244140625,3967800.0,-0.020170428098972515,-1.3762251337968856,-0.3453235633130198,74.60317359146649,54.17453549960831,-4.568354613781494,-6.597380036595638,-0.4402591279200436,6.377867779596485,22.55671000175309,2.4000015258789062,0.3166321848455169,6.0710031509399585,-1.7378589930865616,13.879865294966478,2.1665720789267056,9.975434222953218,-9.66060733725788,77.36082933198004,10.100991850049198,3.9044310720132596,3,-3.00000381469728,-6.305004119873061,-2.440004348754897,4.529994964599595,8.379997253417955,2,0.12931281146492868,1.3971679174940885,70.4000015258789,-4.200031738474967,66.44999694824219,1.365857516352079,64.90000152587889,0.12931281146492868
7937,2016-03-03,70.09999847412111,70.48999786376953,68.30000305175781,68.41999816894531,4119300.0,0.016236518739962014,-1.2812558363168915,-1.750001986823428,80.05061271666635,58.826055982637534,-4.950059159968589,-7.8098435096241445,-1.794877412858611,5.162278097325284,22.3994816533676,2.1899948120117188,0.9690364783712369,6.995498466491711,-1.3374183148240775,15.328415247807499,2.8290400758338166,11.161956857149605,-9.396930159911932,88.31775367744073,13.473964481525528,4.166458390657894,3,-4.11999893188478,-7.424999237060561,-3.6574993133545064,3.409999847412095,5.970001220703111,3,0.11526393733143347,-1.3762251337968856,68.98000335693361,1.3971679174940885,70.4000015258789,-4.200031738474967,66.44999694824219,0.11526393733143347
7938,2016-03-04,73.01000213623047,75.11000061035156,70.33000183105469,71.18000030517578,7334800.0,0.04151217867977053,-1.7082155423572027,1.0892866063278457,80.95813400490849,63.427524401217255,-7.035367520463041,-10.717225945543063,-4.9762925559394375,2.1715132090222937,22.612216980119467,5.0100021362304545,1.202934379326848,9.555002021789548,0.18420549757055937,18.92579854600853,4.869603759680061,14.240400283899035,-11.08930220283186,78.05644157693293,-0.3225368634489456,4.685398262109491,3,-4.900001525878906,-8.205001831054688,-6.567502975463867,0.4999961853027344,1.6299972534179688,4,0.06149839381447464,-1.2812558363168915,70.09999847412111,-1.3762251337968856,68.98000335693361,1.3971679174940885,70.4000015258789,0.06149839381447464
7939,2016-03-07,72.91999816894531,74.7300033569336,71.80999755859375,72.16000366210938,4220400.0,-0.0012327621510983544,-2.9999895488226747,0.41529712918261336,77.17802077600534,67.34007975005598,-6.24968199598726,-10.308289366364505,-5.164019638253436,2.177975692604079,21.962930843319185,2.9200057983398438,1.8757536180993526,8.926998138427734,-1.3248460079038153,19.178842284759284,3.8010760652619524,14.05292021159351,-9.15279614077329,72.86242225249609,-4.1940402394645275,5.125922073165775,3,-4.80999755859375,-8.114997863769531,-6.477499008178711,0.5900001525878906,4.150001525878906,0,0.05691170639176302,-1.7082155423572027,73.01000213623047,-1.2812558363168915,70.09999847412111,-1.3762251337968856,68.98000335693361,0.05691170639176302
7940,2016-03-08,69.91000366210939,72.0999984741211,69.25,72.0,4802400.0,-0.04127803870568114,1.4890889343470353,-2.750015058124341,64.18116286488302,69.47087298831121,-2.343272397608814,-6.811914627831513,-2.4969594357160787,5.119927892203705,20.498113127878593,3.6699981689453125,2.6661449681744074,5.3865034103393725,-4.940615011176931,15.713621831855676,0.22294419958122091,10.550062621097524,-4.554809832432227,23.6417208155951,-49.79280912833692,5.16355921075815,3,-1.0600032806396626,-5.105003356933608,-2.880004882812514,3.599994659423814,6.859992980957017,1,0.1187240021110425,-2.9999895488226747,72.91999816894531,-1.7082155423572027,73.01000213623047,-1.2812558363168915,70.09999847412111,0.1187240021110425
7941,2016-03-09,71.0199966430664,71.91000366210938,69.95999908447266,70.31999969482422,3002500.0,0.015877455625976866,-1.746488862144185,-0.33492735635540855,70.97983914957094,72.1182416807165,-2.578447206516941,-7.244258336938742,-3.948894805376142,3.9420679024138394,18.8257935105196,1.9999999999999858,3.4147236329208113,5.830496597290036,-4.360910890990226,16.0219040855703,0.7347928531499122,10.926200341430167,-4.299129864094823,39.941183060721485,-32.17110916019156,5.095703744140129,3,-1.2499961853027344,-6.214996337890625,-3.8349971771240234,2.490001678466797,4.040000915527344,2,0.08856661803491406,1.4890889343470353,69.91000366210939,-2.9999895488226747,72.91999816894531,-1.7082155423572027,73.01000213623047,0.08856661803491406
7942,2016-03-10,69.97000122070311,72.36000061035156,68.58000183105469,71.5,3640500.0,-0.014784503970626472,1.3261530949519231,-2.185722070844707,66.19982611241572,73.22567337987691,-0.758541398028072,-5.468907427882499,-3.2597704734978237,4.87876117383702,16.835920038374,3.779998779296875,4.237793253373397,4.14200115203856,-5.528629191769866,13.812631495846986,-0.6933140198656531,8.977316323942773,-2.07465570533833,21.286365229582678,-47.87373721046894,4.835315171904214,3,0.35499954223634234,-5.1650009155273295,-2.03000164031981,3.5399971008300923,4.7699966430664205,3,0.10561668230272736,-1.746488862144185,71.0199966430664,1.4890889343470353,69.91000366210939,-2.9999895488226747,72.91999816894531,0.10561668230272736
7943,2016-03-11,72.7699966430664,72.80000305175781,70.62000274658203,70.83000183105469,3359200.0,0.040017084086241494,1.179991989166301,-1.2679714770120556,68.46690265968992,73.3558191989651,-2.5979837537235966,-7.311151565455589,-6.431647735221603,1.9908141369418217,14.375487106747231,2.8300018310547017,5.035307888746232,6.095996665954587,-2.8310959489628402,15.023089280872021,1.6324503584958734,10.5595429734133,-4.189994812011719,68.12998003952397,0.9483341528097213,4.463546307458716,3,-1.6949958801269531,-7.964996337890625,-4.782497406005859,0.7400016784667969,-0.5399932861328125,4,0.045348401868756216,1.3261530949519231,69.97000122070311,-1.746488862144185,71.0199966430664,1.4890889343470353,69.91000366210939,0.045348401868756216
7944,2016-03-14,72.79000091552734,73.20999908447266,71.5199966430664,72.16999816894531,3010400.0,0.0002748972568882291,1.315073289263972,0.3195898992838575,73.86205680519346,72.9421920756444,-1.8149425762548503,-6.468833739850595,-6.790993840285196,1.9103434712936576,12.202523428532732,1.69000244140625,5.77949325200899,5.358000946044925,-2.88389381032772,13.59989570241757,1.2370535678586094,9.478948324231247,-4.209999084472656,90.92875986837227,19.1259407325104,4.1209473781863215,3,-1.0849990844726562,-7.9850006103515625,-4.802501678466797,0.7199974060058594,0.04999542236328125,0,0.025415557780635423,1.179991989166301,72.7699966430664,1.3261530949519231,69.97000122070311,-1.746488862144185,71.0199966430664,0.025415557780635423
7945,2016-03-15,73.61000061035156,74.4000015258789,72.3499984741211,73.5199966430664,3822400.0,0.011265279358573244,1.4550849509573258,0.1451670460837999,73.52663563415581,72.82257674705433,-2.3822366353471978,-6.672438751814269,-7.871721879627529,1.0266869009445543,11.55067907349049,2.0500030517578125,6.326549255328786,5.569500541687006,-2.6064604093285624,13.745461492702582,1.4815200661792147,9.65748101719479,-4.1157989501953125,86.42610039602066,13.050436977113051,4.087980475507787,3,-1.904998779296875,-8.805000305175781,-5.905000686645508,-0.10000228881835938,-1.9199981689453125,1,0.04700447025925025,1.315073289263972,72.79000091552734,1.179991989166301,72.7699966430664,1.3261530949519231,69.97000122070311,0.04700447025925025
7946,2016-03-16,75.0,75.05000305175781,72.9000015258789,73.0,4199000.0,0.01888329545065881,1.0476145495763882,22.221242688819192,74.20103313188514,72.17262345985642,-3.1608989933396288,-7.560903276824007,-9.547135017117029,-0.40963316669785854,11.629792938066718,2.1500015258789062,6.576636145652174,6.394999885559088,-2.075733600124906,14.865733371243081,2.159633142717098,10.630366628401077,-4.719586486816411,99.22715545094783,26.110032790609893,4.235366742841996,3,-3.154998779296875,-10.194999694824219,-8.475000381469727,-1.6250019073486328,-3.5,2,0.02359995524088543,1.4550849509573258,73.61000061035156,1.315073289263972,72.79000091552734,1.179991989166301,72.7699966430664,0.02359995524088543
7947,2016-03-17,74.91999816894531,75.16000366210938,73.08000183105469,74.26000213623047,5458900.0,-0.0010666910807292096,2.6491035516620602,0.3299980163574219,73.49907119568664,71.34383870327622,-2.598542791241826,-6.818436471474911,-9.609777241144087,-0.4410754831366148,11.621015288688067,2.0800018310546875,6.211337878158972,5.6724981307983455,-2.659370230920814,14.004366492517512,1.5065639499387657,9.838432311657925,-3.9634424621582127,94.71353645891976,22.55094085048931,4.165934180859583,3,-3.0499954223632812,-10.089996337890625,-9.062498092651367,-1.9300003051757812,-4.1999969482421875,3,0.001868651802857002,1.0476145495763882,75.0,1.4550849509573258,73.61000061035156,1.315073289263972,72.79000091552734,0.001868651802857002
7948,2016-03-18,77.0199966430664,77.12999725341797,74.86000061035156,75.41000366210938,4479700.0,0.02802987887673969,1.480878508803015,2.439397967794514,74.16553667605896,71.00911824772663,-4.548196200599477,-8.239019057531806,-11.697493642339225,-2.6551698767138987,11.793494920795464,2.2699966430664062,6.074008215741117,7.072996711730951,-1.4087300730334391,15.554723496495349,2.832133319348756,11.313860104113147,-5.390889263427738,98.03920501989626,24.488569316599083,4.240863392382199,3,-4.164997100830078,-11.204998016357422,-11.387496948242188,-4.254999160766602,-5.319999694824219,4,-0.029602686038316395,2.6491035516620602,74.91999816894531,1.0476145495763882,75.0,1.4550849509573258,73.61000061035156,-0.029602686038316395
7949,2016-03-21,77.20999908447266,77.23999786376953,75.43000030517578,76.68000030517578,2554400.0,0.0024669235223000463,5.135623027983241,0.3291932235517119,68.80177544706353,71.52251964574668,-4.543459590402364,-7.811983088169782,-11.80859954199309,-2.885234146631319,12.485308232029201,1.80999755859375,5.725109951264258,6.616999244689936,-2.0172864526844165,15.251284942064288,2.2998563960027667,10.934142093377105,-4.590731527553714,99.38652795416746,27.950052097788642,4.317142848687175,3,-4.299999237060547,-10.585000991821289,-14.34749984741211,-5.700000762939453,-4.8899993896484375,0,-0.06449936260316014,1.480878508803015,77.0199966430664,2.6491035516620602,74.91999816894531,1.0476145495763882,75.0,-0.06449936260316014
7950,2016-03-22,76.88999938964844,77.0,75.61000061035156,76.0999984741211,2425300.0,-0.004144536959184819,1.7524682172182229,1.4905711982495538,73.2510350822347,71.774874749376,-3.496967477712488,-6.712235885130497,-11.403090677616746,-2.5820162431166978,12.916273297273593,1.5999984741210938,5.078971996575618,5.583499526977533,-2.6245650483287193,13.791564102283793,1.479467239324407,9.68753181463066,-3.346585771359372,91.93551222462082,20.37067662821258,4.10403228765313,3,-3.979999542236328,-8.700000762939453,-14.742500305175781,-5.380001068115234,-5.1100006103515625,1,-0.052672689347206036,5.135623027983241,77.20999908447266,1.480878508803015,77.0199966430664,2.6491035516620602,74.91999816894531,-0.052672689347206036
7951,2016-03-23,76.30000305175781,76.72000122070312,75.83000183105469,76.44999694824219,2946100.0,-0.007673251951801352,1.5796992481203007,-0.18986547171815696,68.81070708520343,72.0649726352413,-2.323588302125856,-5.407934230785472,-10.705598229663138,-2.031403814479887,13.140477939322489,1.05999755859375,4.653894515364016,4.364002990722653,-3.3044062915941765,12.032412273039483,0.5297983495642455,8.198207631881061,-2.0172725843726482,77.40394931582972,7.629498287038388,3.834204641158413,3,-2.3700027465820312,-7.1300048828125,-14.255002975463867,-4.790004730224609,-9.480003356933594,2,-0.060419402699425695,1.7524682172182229,76.88999938964844,5.135623027983241,77.20999908447266,1.480878508803015,77.0199966430664,-0.060419402699425695
7952,2016-03-24,76.19999694824219,76.23999786376953,75.01000213623047,75.56999969482422,2286600.0,-0.0013106959307430666,2.464781165042284,-4.200152594099695,61.66787498053582,71.30952511533528,-1.393458950313601,-4.627651313722595,-10.51573956613197,-1.9259372233682654,13.465970922328832,1.2900009155273438,4.792847180612171,3.681497192382807,-3.369653950948532,10.732648335714146,0.15592162071713744,7.207072764048476,-1.3258130015801441,56.30243211273566,-11.911163547313322,3.525575571665666,3,-1.8199996948242188,-7.029998779296875,-14.654996871948242,-4.689998626708984,-9.079994201660156,3,-0.061679752447163394,1.5796992481203007,76.30000305175781,1.7524682172182229,76.88999938964844,5.135623027983241,77.20999908447266,-0.061679752447163394
7953,2016-03-28,76.91999816894531,77.18000030517578,75.72000122070312,76.44000244140625,2114800.0,0.009448835295783331,1.9199981689453125,0.7619013018468059,63.98602592502486,70.2121883508721,-1.634790872718625,-4.63880671184117,-10.991565760898723,-2.6779100164641108,14.173545058969628,1.4599990844726562,4.7268685717163805,3.8004985809326115,-2.528576119114817,10.12957328098004,0.6359612309088902,6.965035930956333,-1.9099960327148438,85.65021040747203,17.28007993246561,3.164537350023716,3,-2.125,-7.744998931884766,-15.60999870300293,-5.409999847412109,-9.90000152587892,0,-0.08060318637325836,2.464781165042284,76.19999694824219,1.5796992481203007,76.30000305175781,1.7524682172182229,76.88999938964844,-0.08060318637325836
7954,2016-03-29,76.47000122070312,76.87999725341797,73.61000061035156,74.51000213623047,4270000.0,-0.005850194474183779,1.352523059781162,4.083367771879073,77.93868405182265,70.70241595283507,-0.6793284196136398,-3.583367935998723,-10.374314717138361,-2.29571834183902,14.941374928784857,3.30999755859375,4.887450683012844,2.84950141906738,-2.807263652428574,8.506266490563334,0.021118883319402926,5.677883954815357,0.7699966430664062,80.11206876286259,5.832767582147483,2.828382535747975,3,-1.4000015258789062,-7.295001983642578,-15.402502059936523,-4.960002899169922,-11.239997863769517,1,-0.06237745777843051,1.9199981689453125,76.91999816894531,2.464781165042284,76.19999694824219,1.5796992481203007,76.30000305175781,-0.06237745777843051
7955,2016-03-30,77.8499984741211,78.22000122070312,76.80000305175781,76.98999786376953,2690100.0,0.018046256458596144,-1.2903376648946643,0.43877602656276155,78.43465843038946,71.17281876378,-1.5585280284168448,-4.6131303696639065,-11.442812926054856,-3.7326718324870996,15.483531291455277,1.75,4.808145034061084,3.856998825073248,-1.8873280742875949,9.60132572443409,0.9848353753928336,6.729162274753662,-4.239997863769531,91.97391111508303,12.799550044194206,2.87216344968042,3,-2.1999969482421875,-8.18499755859375,-16.704998016357422,-6.604999542236328,-13.499999999999986,2,-0.0710340255322569,1.352523059781162,76.47000122070312,1.9199981689453125,76.91999816894531,2.464781165042284,76.19999694824219,-0.0710340255322569
7956,2016-03-31,77.9000015258789,78.29000091552734,77.30999755859375,77.61000061035156,2950200.0,0.0006422999709425614,-1.2022373665938022,0.33721012757048313,86.01271011147509,72.5632230877565,-1.2895112088640275,-4.174641602767281,-11.16496455431897,-3.8574824263686907,15.954792262050072,0.9800033569335938,4.643832227080253,3.4610019683837834,-2.0237778952798067,8.945781832047373,0.7186120365519884,6.203391900215578,-4.290000915527344,91.66668025177,4.956314739743249,2.742389931831796,3,-1.9500007629394531,-8.200000762939453,-16.755001068115234,-6.765003204345703,-13.270004272460938,3,-0.07856229302574436,-1.2903376648946643,77.8499984741211,1.352523059781162,76.47000122070312,1.9199981689453125,76.91999816894531,-0.07856229302574436
7957,2016-04-01,78.18000030517578,78.2300033569336,76.31999969482422,77.16000366210938,2015700.0,0.003594335992456399,2.4107124610867774,3.5172186998500434,81.86101390903323,73.41827611364252,-1.1828356791528165,-4.024613607770945,-11.147073667000939,-4.213016719998166,16.348021165097595,1.910003662109375,4.458927328350086,3.337000656127927,-1.9901331232119048,8.664134435467759,0.6734337664580039,6.00056754579785,-4.38279968261719,97.64955976114128,8.234101829521961,2.663566889669919,4,-2.229999542236328,-7.739999771118164,-17.03499984741211,-7.560001373291016,-13.129997253417969,4,-0.14530571202363496,-1.2022373665938022,77.9000015258789,-1.2903376648946643,77.8499984741211,1.352523059781162,76.47000122070312,-0.14530571202363496
7958,2016-04-04,77.5,78.45999908447266,76.44000244140625,78.36000061035156,2054100.0,-0.008697880564356608,2.8113231991708414,-0.8431406281555504,75.73769562306295,74.18893391097579,-0.47783605292096354,-3.1526233422587495,-10.22478091073522,-3.704445353803152,15.70609031380239,2.0199966430664062,4.127299862998655,2.432500457763666,-2.947559214793401,7.812560130320733,-0.25752937851486024,5.122530294042193,-3.5230873657226596,80.2061982164515,-8.645319645183491,2.690029836278532,4,-1.4650001525878906,-6.055000305175781,-15.977499961853027,-7.159999847412109,-12.639999389648438,0,-0.13393544843119964,2.4107124610867774,78.18000030517578,-1.2022373665938022,77.9000015258789,-1.2903376648946643,77.8499984741211,-0.13393544843119964
7959,2016-04-05,77.06999969482422,77.37999725341797,76.13999938964844,76.44999694824219,2075100.0,-0.005548391034526201,1.0,-0.7209329146040702,69.74884840588369,73.7998020580479,-0.0779839343795885,-2.5252447342875826,-9.673059006156649,-3.432550959621693,14.981842861317784,1.3600006103515625,3.8188826739839925,1.7950000762939453,-3.5563611663864663,7.146361318974357,-0.8806805450462605,4.470680697634151,-2.824101873535156,40.086225323673816,-47.044974053042424,2.6756806213402036,4,-1.0349998474121094,-5.069999694824219,-14.712499618530273,-8.040000915527344,-12.480003356933608,1,-0.13040097432922082,2.8113231991708414,77.5,2.4107124610867774,78.18000030517578,-1.2022373665938022,77.9000015258789,-0.13040097432922082
7960,2016-04-06,78.20999908447266,78.44999694824219,75.22000122070312,76.87000274658203,2532000.0,0.014791739900902101,2.5494613288618737,2.1612748415677108,68.86015439882448,73.8052962040058,-1.1298680794336065,-3.174294634492881,-10.629157583107471,-4.653460883238324,15.182420173032357,3.2299957275390625,3.339365007866135,2.5199996948242216,-2.3447524330745324,7.384751822722976,0.0876236308748446,4.952375758773599,-3.711255187392581,92.28394552985473,6.406743537731941,2.4323760639493797,4,-2.174999237060547,-5.459999084472656,-14.514999389648438,-10.28499984741211,-16.549999237060547,2,-0.1659633791009214,1.0,77.06999969482422,2.8113231991708414,77.5,2.4107124610867774,78.18000030517578,-0.1659633791009214
7961,2016-04-07,77.30999755859375,77.72000122070312,76.56999969482422,77.58000183105469,4515600.0,-0.011507499506640317,3.181800527118879,-0.2014962763898062,62.808139981781046,73.93199231525527,-0.07993873460661405,-1.8750345232041354,-9.55869188438696,-3.820146428919543,15.393836931907707,1.6399993896484375,3.0423502134477474,1.3054981231689453,-3.0774803366515897,5.68847658298948,-0.8859911067413151,3.4969873530792057,-2.5735783502701253,64.50610234227277,-19.416717243528794,2.191489229910267,4,-1.2749977111816406,-3.9299964904785156,-13.19999885559082,-9.384998321533203,-16.55999755859375,3,-0.16763678041316943,2.5494613288618737,78.20999908447266,1.0,77.06999969482422,2.8113231991708414,77.5,-0.16763678041316943
7962,2016-04-08,77.36000061035156,78.11000061035156,76.5999984741211,78.0,4375300.0,0.000646786357998641,2.5116303827114494,2.3703306018649335,52.335190027300214,72.63745499328586,0.05800928890863588,-1.4155884507990493,-9.316144212219172,-3.8851698683079405,16.100939623323985,1.5100021362304688,2.69042038004379,0.9860012054443388,-2.383880442773929,4.355882853662607,-0.6989396186647951,2.6709420295534727,-2.400166609458992,66.04940742641986,-15.423214564103802,1.6849408241091315,4,-1.3250007629394531,-3.979999542236328,-13.032501220703125,-9.435001373291016,-14.94000244140625,4,-0.1645553678451004,3.181800527118879,77.30999755859375,2.5494613288618737,78.20999908447266,1.0,77.06999969482422,-0.1645553678451004
7963,2016-04-11,76.06999969482422,78.0,76.0199966430664,77.7300033569336,2003500.0,-0.016675296087765634,-1.2499913302815924,2.5937581956464726,43.19809829713469,68.77738990943165,1.3575153836391536,0.14157519881942449,-7.827981274031089,-2.601716390245798,16.622422833059208,1.9800033569335938,2.448338757512431,-0.46899986267089844,-3.3890058087187924,2.4510060833769955,-1.9290028356948454,0.9910031103530486,-0.9001557889168481,26.3157770418696,-50.70598960580819,1.4600029730239439,4,0.7700004577636719,-2.549999237060547,-11.742500305175781,-8.145000457763672,-13.759998321533196,0,-0.14486652671586908,2.5116303827114494,77.36000061035156,3.181800527118879,77.30999755859375,2.5494613288618737,78.20999908447266,-0.14486652671586908
7964,2016-04-12,74.63999938964844,76.3499984741211,73.66000366210938,76.2300033569336,3768400.0,-0.018798479175925142,1.9398943554808827,0.9578316021693171,38.145423089476914,64.30080820488583,2.7945028566452805,1.81008295715624,-6.3454925286388,-1.1938305436239887,16.685227680289355,2.6899948120117188,2.361178077895687,-1.9915000915527372,-4.499619581941786,0.5166193988363119,-3.245559836747262,-0.7374403463582127,3.8199996948242188,20.459229668988936,-52.41743730157327,1.2540597451945261,4,1.4200019836425781,-1.1199989318847656,-8.182498931884766,-6.715000152587891,-11.069999694824219,1,-0.13102892362366803,-1.2499913302815924,76.06999969482422,2.5116303827114494,77.36000061035156,3.181800527118879,77.30999755859375,-0.13102892362366803
7965,2016-04-13,77.06999969482422,77.22000122070312,75.0,75.26000213623047,2004700.0,0.032556274451320366,1.104265951215279,-1.1383604040210167,53.3980406007352,60.67695603702582,0.2706901142490068,-0.3661867460721453,-8.71625207215456,-3.6618980964415755,16.542938286036218,2.5800018310546875,2.225470995136561,0.2655002593994169,-1.8040737304990415,2.3350742492978753,-0.7692867355498123,1.3002872543486461,1.293999481201169,76.62917688206147,4.146511928000351,1.0347869949492325,4,-1.0099983215332031,-3.549999237060547,-10.612499237060547,-9.145000457763672,-14.270000457763672,2,-0.1619307565375756,1.9398943554808827,74.63999938964844,-1.2499913302815924,76.06999969482422,2.5116303827114494,77.36000061035156,-0.1619307565375756
7966,2016-04-14,76.7699966430664,76.9000015258789,74.58999633789062,75.88999938964844,2421900.0,-0.0038926048131016078,3.0526157285023054,0.48618698364525376,52.47180996532036,57.41148893216884,0.43979428592489,0.07717586743328297,-8.258045851660683,-3.4541462005972505,16.155355498990627,2.4800033569335938,1.9529374138684688,-0.12300262451171307,-2.0110941810459053,1.7650889320224792,-1.0670484027788092,0.8210431537553831,1.499922622680657,69.88753064618444,-4.450075943480783,0.9440457782670926,4,-0.7099952697753906,-3.2499961853027344,-9.942496299743652,-8.84499740600586,-12.209999084472656,3,-0.19682164200041008,1.104265951215279,77.06999969482422,1.9398943554808827,74.63999938964844,-1.2499913302815924,76.06999969482422,-0.19682164200041008
7967,2016-04-15,75.05999755859375,77.16000366210938,74.94999694824219,76.63999938964844,3255600.0,-0.02227431495696308,-1.4555588522019243,-1.7954622300443026,42.57188508137003,53.726398871980734,1.8558399981831286,1.8953781515824915,-6.397103103952745,-1.808797498354096,15.756664640390362,2.2100067138671875,1.502288821844985,-1.8400016784667912,-3.698093973284685,0.01809061635110254,-2.769047825875745,-0.9109555310578372,3.11772339508056,32.25795110151674,-38.96953184927929,0.9290461474089486,4,0.9950027465820312,-1.5399971008300781,-7.772497177124023,-7.134998321533203,-9.25,4,-0.19064745568933705,3.0526157285023054,76.7699966430664,1.104265951215279,77.06999969482422,1.9398943554808827,74.63999938964844,-0.19064745568933705
7968,2016-04-18,74.73999786376953,75.20999908447266,73.9000015258789,74.4000015258789,2340200.0,-0.004263252134726225,1.0468731373530744,-0.21518730624740456,43.01855376564903,50.756366134176886,1.9480159756729023,2.145825597301368,-5.920640755239333,-1.565066581722121,14.791247998719257,1.30999755859375,0.9416544289850606,-2.046001434326172,-4.1381267686910235,0.04612390003867972,-3.0920641015085977,-0.9999387671437461,3.347368744073478,30.336936581686015,-38.12398441095394,1.0460626671824231,4,1.31500244140625,-0.1999969482421875,-7.174997329711914,-6.814998626708984,-8.279998779296875,0,-0.16483810606042815,-1.4555588522019243,75.05999755859375,3.0526157285023054,76.7699966430664,1.104265951215279,77.06999969482422,-0.16483810606042815
7969,2016-04-19,72.2300033569336,75.1500015258789,71.87999725341797,75.1500015258789,3745300.0,-0.03358301550143161,1.2397303582159747,-8.588322412709811,29.216000957059848,46.35146019620303,4.133989962937221,4.494012232737816,-3.156330407057439,0.8668614076625545,14.034408524065043,3.2700042724609375,0.4178700985479509,-4.306996154785153,-7.2135405053845005,-1.4004518041858063,-5.760268330084827,-2.85372397948548,5.768815991994742,6.554416544629782,-56.497838075587715,1.4532721752996702,4,2.764995574951172,2.7599945068359375,-4.290002822875977,-4.305004119873047,-5.960006713867202,1,-0.1373390768739362,1.0468731373530744,74.73999786376953,-1.4555588522019243,75.05999755859375,3.0526157285023054,76.7699966430664,-0.1373390768739362
7970,2016-04-20,72.83999633789062,73.51000213623047,70.88999938964844,71.83999633789062,3110200.0,0.008445146789522795,1.2393074891591405,-0.3424659681759987,32.03122417695434,42.93180288455562,2.9973599361176184,3.757705613480397,-3.407475459183729,0.14962214453193212,13.363777201818404,2.6200027465820312,-0.03477360380789207,-3.4945030212402344,-6.83015091418217,-0.15885512829829906,-5.162326967711195,-1.8266790747692738,4.9140701272173,31.10040860429631,-27.161934966859388,1.6678239464709657,4,1.660003662109375,1.8350028991699219,-4.584995269775391,-4.914997100830078,-6.6699981689453125,2,-0.1272651991917283,1.2397303582159747,72.2300033569336,1.0468731373530744,74.73999786376953,-1.4555588522019243,75.05999755859375,-0.1272651991917283
7971,2016-04-21,71.69000244140625,72.79000091552734,71.06999969482422,72.58999633789062,2909300.0,-0.015787945556034577,1.6461495123067713,-0.899993896484375,28.29430601804009,40.26059355019339,3.650176795211607,4.790218646646778,-1.8530173719214815,1.1751732557249,12.656904129596574,1.7699966430664062,-0.4393567703671124,-4.413996887207034,-8.34387311277031,-0.48412066164375744,-6.378934999988672,-2.4490587744253958,5.652219999174108,12.759210631986,-38.84703778604486,1.9649381127816379,4,2.7549972534179688,2.984996795654297,-3.4350013732910156,-3.9750022888183594,-5.19000244140625,3,-0.1240061780108278,1.2393074891591405,72.83999633789062,1.2397303582159747,72.2300033569336,1.0468731373530744,74.73999786376953,-0.1240061780108278
7972,2016-04-22,71.5,72.1500015258789,70.55999755859375,71.58000183105469,2645100.0,-0.002650333867146193,1.6065612727318208,0.08889152622834084,29.253099773122997,38.711149269747644,3.2648566254991067,4.8591883380156276,-1.2363004487221758,1.212976859362655,12.354919969600763,1.5900039672851562,-0.9594292168417837,-4.368999481201172,-8.804306381242839,0.06630741884049485,-6.586652931222005,-2.1513460311803385,5.455089057524447,20.215099633296965,-26.6261550147889,2.2176534500208356,4,2.3899993896484375,3.009998321533203,-3.174999237060547,-4.625,-4.739997863769531,4,-0.09706297120847907,1.6461495123067713,71.69000244140625,1.2393074891591405,72.83999633789062,1.2397303582159747,72.2300033569336,-0.09706297120847907
7973,2016-04-25,70.72000122070312,71.47000122070312,70.01000213623047,71.02999877929688,2589400.0,-0.010909073836319894,1.453774939734318,3.8748807934388707,28.56177315285845,37.64629927679004,3.5829337158003653,5.429243261590386,0.013668353910716746,1.8168128647752297,11.820823658541645,1.4899978637695312,-1.4265146960170512,-4.838998413085932,-9.80047816689573,0.12248134072386563,-7.319738289990838,-2.358258536181026,5.723480516906861,13.813213400424514,-32.48285561217453,2.4807398769049005,4,2.895000457763672,3.5149993896484375,-2.3699989318847656,-4.409999847412109,-3.450004577636733,0,-0.06942878361647964,1.6065612727318208,71.5,1.6461495123067713,71.69000244140625,1.2393074891591405,72.83999633789062,-0.06942878361647964
7974,2016-04-26,71.69999694824219,72.5,71.02999877929688,71.33999633789062,2557100.0,0.013857405410397039,-2.000015570260802,-1.1613014372908053,27.78154184739843,34.80002163753039,2.3937721071949625,4.293708657745043,-0.5326635336990506,0.6527487736607327,11.982228348141875,1.779998779296875,-1.7893763723514837,-3.620502471923828,-8.84900064007455,1.6079956962268938,-6.234751555999196,-1.00625338784846,4.100136829229854,48.28556605747768,7.484169307758421,2.614249084075362,4,1.8850059509277344,2.535003662109375,-2.3649978637695312,-5.389995574951172,-5.1199951171875,1,-0.07308226062481016,1.453774939734318,70.72000122070312,1.6065612727318208,71.5,1.6461495123067713,71.69000244140625,-0.07308226062481016
7975,2016-04-27,72.31999969482422,72.83999633789062,68.48000335693361,68.68000030517578,6350500.0,0.00864717953934635,-1.1584159537703327,10.111092273131861,32.63743142431947,32.596201799641406,1.1500658346441526,3.413164883864951,-0.8256831460025467,-0.1634770905772598,12.045893107347585,4.359992980957017,-1.982020708363848,-2.7239997863769503,-7.9741076752142845,2.526108102460384,-5.349053730795617,-0.09894584195828315,2.9011209185236595,88.07345228908449,48.193917164209026,2.62505394441867,4,0.5000038146972656,1.1500015258789062,-2.5525007247924805,-6.450000762939453,-5.379997253417969,2,-0.08365601600231776,-2.000015570260802,71.69999694824219,1.453774939734318,70.72000122070312,1.6065612727318208,71.5,-0.08365601600231776
7976,2016-04-28,71.77999877929688,73.58999633789062,71.30999755859375,71.87999725341797,4429200.0,-0.007466826850194064,-3.3846091772732274,-0.02747211288152219,31.224739799397042,31.33540787942219,1.0144812067032376,3.6587479725302074,-0.03141236577167206,0.19416935661028845,11.950992961316961,2.279998779296875,-2.0305696209754274,-2.958000564575201,-8.2206092279458,2.3046080987953985,-5.589304896260501,-0.32669623288990124,2.6321877632812942,64.57925548354144,26.852967623327984,2.631304331685296,4,0.06500244140625,1.69000244140625,-1.2299995422363281,-5.909999847412109,-5.6699981689453125,3,-0.07815548489490398,-1.1584159537703327,72.31999969482422,-2.000015570260802,71.69999694824219,1.453774939734318,70.72000122070312,-0.07815548489490398
7977,2016-04-29,66.81999969482422,72.01000213623047,66.04000091552734,70.41999816894531,8592000.0,-0.06910001628341134,-1.3139557406063007,36.00053406576639,25.040452708005148,29.337841095239536,5.233025655989337,8.141464795151506,5.183333625411052,4.869587763400091,12.791170236899827,5.970001220703125,-2.6055810840056637,-7.349999618530276,-13.436159143296948,-1.263840093763605,-10.393079380913619,-4.3069198561469335,6.880324865476609,10.33111592341498,-27.64723510251473,3.043079762383339,4,3.7750015258789062,5.430000305175781,4.729999542236328,-0.9500007629394531,1.8499984741210938,4,-0.004788980788472008,-3.3846091772732274,71.77999877929688,-1.1584159537703327,72.31999969482422,-2.000015570260802,71.69999694824219,-0.004788980788472008
7978,2016-05-02,67.12000274658203,67.27999877929689,65.69999694824219,66.76999664306639,3873300.0,0.0044897194422024445,3.7164362659134365,-0.09722395885211867,28.390797189048214,29.246151787682688,4.177795471584346,7.403528962526977,5.115867496661082,4.303498942533167,13.623111136264077,1.5800018310547017,-3.2034682567330037,-6.530996704101568,-13.166986048239863,0.10499264003672693,-9.848991376170716,-3.2130020320324206,6.469993591308594,17.997540027732704,-21.27993255296426,3.3179946720691507,5,2.524993896484375,4.959995269775391,4.654994964599609,-1.2500038146972656,1.2599945068359375,0,-0.005363536883494779,-1.3139557406063007,66.81999969482422,-3.3846091772732274,71.77999877929688,-1.1584159537703327,72.31999969482422,-0.005363536883494779
7979,2016-05-03,67.01999664306639,67.38999938964844,66.54000091552734,66.94000244140625,3413600.0,-0.0014899597649484786,1.0731677816131524,0.22855087627512669,16.65557948496749,27.53774682190637,3.867780740614279,7.074734764998922,5.411423001686487,4.127589923414845,14.616209516091901,0.8499984741210938,-3.5827222435447936,-6.128502655029308,-13.183223981643508,0.9262186715848912,-9.6558633183364,-2.6011419917222156,5.307599792480488,16.730035449128483,-17.08646048334686,3.5273606633070984,5,2.625000000000014,5.06000137329103,4.965002059936538,-1.1499977111816264,0.9500045776367188,1,0.0037302299689963014,3.7164362659134365,67.12000274658203,-1.3139557406063007,66.81999969482422,-3.3846091772732274,71.77999877929688,0.0037302299689963014
7980,2016-05-04,65.23000335693361,67.01000213623047,64.77999877929689,66.48999786376953,2505900.0,-0.026708346400938998,-1.0648144223569278,-15.75107296137601,15.156987860219758,26.078044804370776,4.989471286378915,8.266255068573344,7.434035008184239,5.667098689129546,15.413167138617286,2.239997863769503,-4.0423328225967765,-7.269496154785145,-14.739618751682812,0.20062644211252234,-11.004557453233986,-3.534434856336304,6.037177160644518,5.107885384119778,-23.14842638012377,3.735061298448837,5,3.954994201660142,6.389995574951158,6.892496109008775,0.6399955749511577,0.31999969482420454,2,0.02069597431620518,1.0731677816131524,67.01999664306639,3.7164362659134365,67.12000274658203,-1.3139557406063007,66.81999969482422,0.02069597431620518
7981,2016-05-05,64.34999847412111,66.19000244140625,64.25,66.12000274658203,2815600.0,-0.01349079928751773,1.0314122741144327,1.4047714199212882,15.95674765406855,24.600672346698058,5.273351999033963,8.564661323187153,8.506089632920023,6.285605811123716,16.292731350893863,1.94000244140625,-4.138346874122163,-7.501501083374009,-15.447878901694068,0.4448767349460496,-11.474689992534039,-3.52831217421398,5.749489330566391,1.288639775680315,-25.368394605720095,3.9731889091600285,5,4.5699996948242045,7.00500106811522,8.307502746582017,2.0100021362304545,0.6100006103515483,3,0.040248702854697616,-1.0648144223569278,65.23000335693361,1.0731677816131524,67.01999664306639,3.7164362659134365,67.12000274658203,0.040248702854697616
7982,2016-05-06,64.62999725341797,64.65000152587889,62.61999893188477,64.19999694824219,3016300.0,0.004351185484634756,7.638146254362902,-0.24293743911585639,17.781998504267833,23.40291960796577,4.376607682357076,7.675595208637304,8.39827387385175,5.798328993296437,17.190087013597015,2.0300025939941193,-4.343756712017921,-6.585002136230472,-14.710883263574061,1.5408789911131109,-10.64794269990226,-2.522061572558684,4.29959299033203,42.13832554799272,15.288029259708107,4.062940563671791,5,3.4750003814697266,5.910001754760742,8.195003509521484,1.7650032043457031,0.3800048828125,4,0.022899635151312436,1.0314122741144327,64.34999847412111,-1.0648144223569278,65.23000335693361,1.0731677816131524,67.01999664306639,0.022899635151312436
7983,2016-05-09,65.05000305175781,65.56999969482422,64.41999816894531,64.41999816894531,2494300.0,0.006498620086474283,-2.650770199573726,1.4651265946310392,23.602937092830047,22.938630190791503,3.4282477916883067,6.732865833092873,8.147598417501428,5.218007187100653,18.261858310372475,1.1500015258789062,-4.399399051156053,-5.613996505737305,-13.847514268189798,2.6195212567151884,-9.730755386963551,-1.4972376245110581,2.6176689296191427,50.943477708014875,20.636676854520786,4.1167588812262474,5,3.054994583129883,5.489995956420898,8.144997596740723,1.3449974060058594,-0.06000518798828125,0,0.05564942271112905,7.638146254362902,64.62999725341797,1.0314122741144327,64.34999847412111,-1.0648144223569278,65.23000335693361,0.05564942271112905
7984,2016-05-10,64.86000061035156,65.11000061035156,63.75,64.90000152587889,2398600.0,-0.0029208675248649785,4.913057900585474,-0.06349302460761162,19.726893310101644,21.50412595587842,2.8451607134070684,6.485102413958501,8.45824595063425,5.256617278116096,20.516165178644677,1.3600006103515625,-4.506378358687897,-5.314999008178717,-13.714269406868482,3.0842713905110415,-9.5146342075236,-1.115363808833834,1.7981367611269548,51.02505793730163,19.958646454256268,4.19963519934488,5,3.244997024536133,5.674997329711914,8.879999160766602,1.6199989318847656,-0.08000183105467329,1,0.05427068470462859,-2.650770199573726,65.05000305175781,7.638146254362902,64.62999725341797,1.0314122741144327,64.34999847412111,0.05427068470462859
7985,2016-05-11,64.58999633789061,65.30999755859375,64.34999847412111,64.66000366210939,2168600.0,-0.004162878043788676,-2.490886392010116,1.7501430478746873,21.138229536505577,20.383402593334917,2.1270325116094995,6.084133993470459,8.72090534611256,5.353121227509703,22.52459951644174,0.959999084472642,-4.570250453434596,-4.96100311279298,-13.052135253302822,3.1301290277168548,-9.006569183047901,-0.9154370425380591,1.2605133456691533,55.18194592110909,20.89926954084865,4.045566070254918,5,2.7250041961670064,5.945001602172866,9.427503585815444,1.8900032043457173,-0.6199951171874787,2,0.052330160620084776,4.913057900585474,64.86000061035156,-2.650770199573726,65.05000305175781,7.638146254362902,64.62999725341797,0.052330160620084776
7986,2016-05-12,61.65999984741211,64.94999694824219,60.91999816894531,64.84999847412111,5182300.0,-0.04536300753371725,1.3775835042822664,45.566641237993906,17.287260418058963,19.521936783340898,3.878397870488101,8.246909428637764,11.655136497876626,8.109499733487326,25.068347843889892,4.029998779296875,-4.808584111249601,-7.135499763488767,-15.21020159424414,0.9392020672666135,-11.172850678866453,-3.09814884811108,3.6499977111816406,15.914009368565264,-19.315822770592273,4.037350915377689,5,2.4949989318847656,7.854999542236328,12.732500076293945,4.819999694824219,4.289997100830078,3,0.063087953518848,-2.490886392010116,64.58999633789061,4.913057900585474,64.86000061035156,-2.650770199573726,65.05000305175781,0.063087953518848
7987,2016-05-13,60.75,62.2400016784668,60.43000030517578,60.97000122070313,4892400.0,-0.014758349816153982,-3.2093025318926207,0.06896592959668421,17.139115373241467,18.271749914917923,4.287718998505326,8.463816073401063,12.522777724164555,8.861500831378834,27.665886021178142,1.8100013732910156,-5.271440696180477,-7.329999732971189,-15.6010802811046,0.9410808151622163,-11.465540007037887,-3.1944594589044826,4.55999755859375,6.2256757358507375,-30.40317445457493,4.135540274066703,5,3.1599998474121094,8.520000457763672,13.957500457763672,5.729999542236328,4.709999084472656,4,0.06930039645222474,1.3775835042822664,61.65999984741211,-2.490886392010116,64.58999633789061,4.913057900585474,64.86000061035156,0.06930039645222474
7988,2016-05-16,62.41999816894531,62.86000061035156,60.959999084472656,61.11000061035156,3261600.0,0.02748968179333855,-1.3602494479353255,-5.954501317797005,20.74404320946077,18.72602366208384,2.101956421267346,6.138219912372932,10.735140647260138,7.00903783827296,30.35038660339734,2.1100006103515625,-5.68669643561195,-5.044001579284668,-13.057701648391813,2.969698489822477,-9.050851613838248,-1.0371515447310955,2.529998779296875,40.77866770059613,5.391979075114932,4.006850034553574,5,1.3000030517578125,6.795001983642578,12.28750228881836,4.060001373291016,2.9300003051757955,0,0.041493175957408424,-3.2093025318926207,60.75,1.3775835042822664,61.65999984741211,-2.490886392010116,64.58999633789061,0.041493175957408424
7989,2016-05-17,62.31000137329102,63.58000183105469,61.93999862670898,62.13000106811523,3119200.0,-0.0017622044037325368,-4.857100039508875,0.13740506918884746,17.394163342994688,18.974598715725502,1.6467531015275299,5.762369477294364,10.726696443930955,6.934237348610232,32.21014985687588,1.6400032043457102,-5.546409203886583,-4.657998275756832,-12.657612525292926,3.3416159737792555,-8.657805400524872,-0.6581911509887846,1.7359962463378835,38.52463373413749,9.397536598144534,3.999807124768045,5,0.9999999999999929,6.51499938964843,12.869998931884759,4.169998168945305,4.8999977111816335,1,0.04301069541666358,-1.3602494479353255,62.41999816894531,-3.2093025318926207,60.75,1.3775835042822664,61.65999984741211,0.04301069541666358
7990,2016-05-18,63.56999969482422,64.36000061035156,62.0099983215332,62.099998474121094,2631600.0,0.02022144589573527,-1.8484849886021575,8.166659602423803,24.455521647150803,19.918906937179084,0.1413888391639162,3.9761364331419458,9.457492382591568,5.482757526673737,33.65537519584729,2.3500022888183594,-5.521954152435967,-2.934500122070318,-10.567394314949993,4.69839407080935,-6.750947218510149,0.8819469743695194,-3.1399993896484375,69.46906463891163,42.97469363969283,3.8164470964398354,5,-0.5699996948242188,5.255001068115234,11.220001220703125,2.9099998474121094,-1.9599990844726562,2,0.019034121288051375,-4.857100039508875,62.31000137329102,-1.3602494479353255,62.41999816894531,-3.2093025318926207,60.75,0.019034121288051375
7991,2016-05-19,62.79999923706055,63.84000015258789,61.83000183105469,63.0,2578700.0,-0.012112639003620473,1.1382948718729138,-0.13605482779380929,33.08081854095637,21.61877583014448,0.7469496548539638,4.264620713842561,10.17336595940229,6.052459914252779,35.194406084537746,2.009998321533203,-5.370540768409832,-3.260000419616702,-10.653060886768358,4.133060047534954,-6.95653065319253,0.43652981395912605,-2.2913989257812517,60.30531165006513,30.45416047146792,3.696530233575829,5,0.20000076293945312,5.995002746582031,11.990001678466797,3.6800003051757812,-4.790000915527344,3,0.0186306050614109,-1.8484849886021575,63.56999969482422,-4.857100039508875,62.31000137329102,-1.3602494479353255,62.41999816894531,0.0186306050614109
7992,2016-05-20,64.55999755859375,64.80000305175781,62.90999984741211,63.47000122070313,2236800.0,0.02802545132030132,1.4076361621894802,-5.449960899502148,40.404781009561866,23.485647376448018,-1.1443644896309877,2.063851233141193,8.412425781730605,4.100524066942711,36.436588638290786,2.0000038146972656,-4.955091479906159,-1.1530019760131864,-8.109567983850354,5.803564031823974,-4.631284979931763,2.3252810279053975,-3.974369241333008,93.74986340616351,59.82165900171359,3.4782830039185813,5,-1.6899986267089844,4.235004425048828,10.230003356933594,1.9200019836425781,-4.299999237060547,4,0.02153035071581111,1.1382948718729138,62.79999923706055,-1.8484849886021575,63.56999969482422,-4.857100039508875,62.31000137329102,0.02153035071581111
7993,2016-05-23,65.80999755859375,67.45999908447266,65.76000213623047,65.84999847412111,3368100.0,0.019361834685100776,-23.287100114447654,-0.03669821093598214,45.82470923788712,26.385404701757516,-2.5426040971290575,0.45022897887344016,7.085723584266418,2.646023392090896,37.08055771609309,2.9000015258789062,-4.481260042270719,0.34249820709229084,-6.204570825939825,6.8895672401244,-2.93103630942376,3.616032723608349,-5.055794251953124,70.69267618421677,33.16018237295574,3.273534516516056,5,-1.8649978637695312,2.0100021362304688,8.977502822875977,0.6700019836425781,-4.079998016357422,0,-0.005318317688881136,1.4076361621894802,64.55999755859375,1.1382948718729138,62.79999923706055,-1.8484849886021575,63.56999969482422,-0.005318317688881136
7994,2016-05-24,66.45999908447266,66.66999816894531,65.84999847412111,66.06999969482422,2768000.0,0.009876941953996798,1.024696707105684,-9.749761586874278,54.60672346514936,30.104126249384603,-3.287493003892905,-0.645566747244942,6.3643466061328695,1.8130240175883472,38.33378827631245,0.8600006103515625,-4.031393727911208,1.2544996261596708,-4.628082816621742,7.137082068941083,-1.6867915952310284,4.195790847550377,-5.303448031162105,82.23800199204537,38.926703378393384,2.9412912213907054,5,-2.5149993896484375,1.3300018310546875,8.837501525878906,0.020000457763671875,-3.180000305175774,1,-0.016701784917882767,-23.287100114447654,65.80999755859375,1.4076361621894802,64.55999755859375,1.1382948718729138,62.79999923706055,-0.016701784917882767
7995,2016-05-25,66.26999664306639,66.77999877929689,65.11000061035156,66.44999694824219,2387400.0,-0.0028588992480238495,2.976167337262958,-0.46153996635239763,57.582928963487284,34.5814227544322,-3.167184542946707,-0.982424363566011,6.452859057645028,1.8547484058712485,38.827190098495926,1.6699981689453267,-3.786923946374408,1.3669973373412887,-3.511734178691711,6.245728853374288,-1.072368420675204,3.8063630953577885,-4.735238707886111,78.86317900628079,28.98726644281531,2.439365758016498,5,-2.3249969482421733,0.7400016784668111,8.722501754760756,0.21000289916993609,-3.6699981689452983,2,0.014184434721932648,1.024696707105684,66.45999908447266,-23.287100114447654,65.80999755859375,1.4076361621894802,64.55999755859375,0.014184434721932648
7996,2016-05-26,66.16999816894531,66.80000305175781,65.88999938964844,66.0,1699700.0,-0.0015089554728616728,-3.666692750107594,-0.9444326707073386,56.169873803246034,38.91817369109936,-2.637529702869344,-1.3958272899305086,6.4033023564778375,1.7868181533083742,39.744934108109334,0.910003662109375,-3.4733419709897078,1.5474988937377958,-2.174361414842224,5.2693592023178155,-0.31343126055220694,3.4084290480278057,-4.279725764807488,71.64832677289134,19.934696783277936,1.860930154290008,5,-1.9599990844726562,0.8400001525878906,8.417501449584961,0.3100013732910156,-7.349998474121094,3,-0.06891336987725405,2.976167337262958,66.26999664306639,1.024696707105684,66.45999908447266,-23.287100114447654,65.80999755859375,-0.06891336987725405
7997,2016-05-27,66.5,66.55000305175781,65.80999755859375,65.93000030517578,1128000.0,0.004987182109513322,1.2089525045832907,3.352975495915986,55.85148111247538,42.819000124767655,-2.3089272480428917,-1.8456598349129507,5.927075589223506,1.3631892548444995,39.26839783480997,0.7400054931640625,-3.175512420302937,1.893500709533697,-1.7911485455277187,5.578149964595113,0.05117608200298207,3.735825337064405,-4.275543995042085,59.148948603819896,7.03477846977583,1.8423246275307084,5,-1.8549995422363281,0.5099983215332031,8.059999465942383,-0.020000457763671875,-7.340000152587891,4,-0.12766919817243305,-3.666692750107594,66.16999816894531,2.976167337262958,66.26999664306639,1.024696707105684,66.45999908447266,-0.12766919817243305
7998,2016-05-31,66.76000213623047,67.09999847412111,66.30000305175781,66.31999969482422,1756800.0,0.003909806559856621,-2.3333439298090046,0.7719345210210009,57.62440475716665,47.28902694856454,-2.1104997660708023,-2.249339998906237,5.453155337793987,1.076225416427917,38.58695868428333,0.7999954223632955,-2.451426963028453,2.1715028762817354,-1.4646441733691518,5.807649925932623,0.35342935145629895,3.989576401107179,-4.221413546501672,82.91473854918605,29.396154282437116,1.818073524825443,5,-2.115001678466797,0.24999618530273438,7.439996719360352,-0.2800025939941406,-5.870002746582031,1,-0.0973637448577871,1.2089525045832907,66.5,-3.666692750107594,66.16999816894531,2.976167337262958,66.26999664306639,-0.0973637448577871
7999,2016-06-01,67.26999664306639,67.63999938964844,66.37000274658203,66.37000274658203,2039800.0,0.007639222446326865,-1.8222339018683666,2.0454293244555095,60.55119117776929,51.29965689641104,-2.059507877250013,-2.887698629703621,4.72463308464053,0.5737356719058226,37.826160562836144,1.2699966430664062,-1.5805001292071807,2.668997383117656,-1.003877847494536,6.341872613729855,0.8325597678115599,4.505434998423752,-4.436123423652965,85.37537845433764,30.742535368383272,1.836437615306099,6,-2.5349960327148295,-0.2599983215331889,6.655004501342788,-0.7899971008300639,-4.359996795654283,2,-0.08235465106717943,-2.3333439298090046,66.76000213623047,1.2089525045832907,66.5,-3.666692750107594,66.16999816894531,-0.08235465106717943
8000,2016-06-02,66.58000183105469,67.55999755859375,66.26000213623047,67.02999877929689,2172300.0,-0.010257095978060016,-1.3853207156256124,-0.5000000000000236,73.51820170727973,55.79269947044696,-1.0031329488018912,-2.2044003856610033,5.193892906509433,1.2716103482636356,36.64328192210052,1.2999954223632812,-0.8357678794349397,1.9115026473998995,-1.8583846721984827,5.681389966998275,0.026558987600708406,3.7964463071990906,-3.3616385180224597,42.07669409910699,-16.732821708765115,1.884943659799188,6,-1.305002212524414,0.4299964904785156,7.329999923706055,-0.10000228881835938,-1.94000244140625,3,-0.04956447823674581,-1.8222339018683666,67.26999664306639,-2.3333439298090046,66.76000213623047,1.2089525045832907,66.5,-0.04956447823674581
8001,2016-06-03,66.94000244140625,68.5,66.26999664306639,67.73999786376953,3682600.0,0.005407038156368005,-1.0841084511310217,1.777779661591616,81.2311285820089,60.328960311829974,-0.7980381879135905,-2.487975321519997,4.63180972262478,0.9350753326375951,35.10548693924692,2.230003356933608,0.025482018743673507,2.142003059387207,-1.7575277553647624,6.0415338741391835,0.19223765201121523,4.091768466763192,-3.3679082422447237,42.00757833594264,-22.48460219679089,1.949765407375988,6,-0.13500213623046875,0.06999588012695312,6.204999923706055,0.2949962615966797,-1.1399993896484375,4,-0.06483423676424327,-1.3853207156256124,66.58000183105469,-1.8222339018683666,67.26999664306639,-2.3333439298090046,66.76000213623047,-0.06483423676424327
8002,2016-06-06,66.11000061035156,67.26000213623047,66.05999755859375,66.94000244140625,1938300.0,-0.012399190331389698,-1.5806329882360661,1.0375082254880457,70.34181736206102,63.053083436738184,0.3072659125255086,-1.624710009983346,5.249141770326702,1.774693711937374,33.186631667952874,1.2000045776367188,0.7116022047763408,1.2380010604858427,-2.70404542227854,5.180047543250218,-0.7330221808963415,3.209024301868034,-2.0451158311061874,2.04930334942592,-62.73911585111485,1.971023241382188,6,0.6949996948242188,0.1100006103515625,6.5475006103515625,2.6899986267089844,-0.7600021362304545,0,-0.11027077368360916,-1.0841084511310217,66.94000244140625,-1.3853207156256124,66.58000183105469,-1.8222339018683666,67.26999664306639,-0.11027077368360916
8003,2016-06-07,68.66999816894531,68.95999908447266,66.16999816894531,66.38999938964844,3066200.0,0.03872330260110313,-1.0514703407420705,-2.7469804209945767,77.60416994354448,65.60835526767097,-2.016425408888935,-4.110340594540375,2.4786256908990794,-0.6893302950277871,31.512709010928504,2.8499984741210938,1.305392303262252,3.6169988632202177,-0.6762420859126479,7.91023981235309,1.470378388653785,5.7636193377866505,-4.161601867624469,89.99997369175684,20.985135288392414,2.1466204745664355,6,-1.6349983215332031,-3.9749984741210938,2.75250244140625,1.1100006103515625,-1.279998779296875,1,-0.13848840214231894,-1.5806329882360661,66.11000061035156,-1.0841084511310217,66.94000244140625,-1.3853207156256124,66.58000183105469,-0.13848840214231894
8004,2016-06-08,68.37999725341797,68.98000335693361,67.70999908447266,68.52999877929689,2093000.0,-0.004223109411097825,1.419031149411051,-0.06579017815315637,72.79620685141627,67.29871947744086,-1.592946701525392,-3.734583181375058,2.5649047798696074,-0.34206965761072183,29.60575937291223,1.2700042724609517,1.7131688755717391,3.150998115539551,-1.3903617040903242,7.692357935169433,0.8803182057246062,5.421678025354488,-3.337408618118914,79.45188657307575,10.060987568414077,2.2706799098149397,6,-0.9849967956542969,-3.6749954223632812,2.4825000762939453,1.4000015258789062,-0.9899978637695312,2,-0.10953492489933003,-1.0514703407420705,68.66999816894531,-1.5806329882360661,66.11000061035156,-1.0841084511310217,66.94000244140625,-0.10953492489933003
8005,2016-06-09,67.97000122070311,68.08999633789061,66.34999847412111,66.5,2504900.0,-0.00599584745807169,1.0350953902164801,-9.799908448195914,75.36803999633126,69.43184905445034,-1.0241451438253932,-3.223660979456639,2.7177262509868143,0.18517621148147612,27.79547681397183,2.029998779296861,1.9605153062721712,2.5720018386840735,-2.1183534164768076,7.262357093844955,0.22682421110363293,4.917179466264514,-2.376174524375216,65.4109544301342,-4.917327885283171,2.3451776275804397,6,-0.5750007629394389,-3.2649993896484233,2.8924961090088033,1.8149986267089986,0.7299957275390767,3,-0.07444462678264252,1.419031149411051,68.37999725341797,-1.0514703407420705,68.66999816894531,-1.5806329882360661,66.11000061035156,-0.07444462678264252
8006,2016-06-10,65.55000305175781,67.08000183105469,65.41999816894531,66.91000366210939,2417000.0,-0.035603915337406034,-1.0493741110870405,-0.9251697149619236,54.56224114532427,69.28860016921132,1.4512750692874192,-0.5241652643633898,4.84551489139028,2.714172815843753,25.33985601923766,2.5500030517577983,1.9592744590212305,-0.04249649047851278,-4.390300832698429,4.3053078517413965,-2.216398661588471,2.1314056806314454,3.4300003051757955,3.6518172291193705,-61.08184154774665,2.173902171109956,6,1.6499977111816406,-0.845001220703125,4.852495193481445,4.234996795654297,2.779998779296875,4,-0.013882587639101107,1.0350953902164801,67.97000122070311,1.419031149411051,68.37999725341797,-1.0514703407420705,68.66999816894531,-0.013882587639101107
8007,2016-06-13,64.95999908447266,66.12999725341797,64.81999969482422,65.01999664306639,1253000.0,-0.009000822880500747,-6.705950991831972,0.04411583210850596,45.82924972091675,67.97802738740577,2.011374596219639,0.4188896383427334,5.121402126457056,3.3910517175969375,22.7556935303283,1.30999755859375,1.9139378739980515,-0.8430004119873047,-4.566473966826152,2.8804731428515495,-2.7047371894067282,1.0187363654321189,3.9488041687011872,3.365366980889839,-58.11059303288143,1.8617367774194262,6,1.94000244140625,-0.25499725341796875,5.177499771118164,4.825000762939453,4.529998779296875,0,0.01293109573774509,-1.0493741110870405,65.55000305175781,1.0350953902164801,67.97000122070311,1.419031149411051,68.37999725341797,0.01293109573774509
8008,2016-06-14,65.01000213623047,65.19000244140625,64.01000213623047,64.75,1570200.0,0.0007697514233766523,2.8064357349412417,-4.333545269583936,42.4400547343633,65.965678893694,1.8852865888902954,0.6038307669201544,4.773308771939924,3.4024311670673484,20.505227709715214,1.1800003051757812,1.8994486484994582,-0.9224975585937472,-4.3161124157339685,2.471117298546474,-2.619304987163858,0.7743098699763635,3.735248974609391,20.12071940413977,-37.12912763856386,1.6968074285701091,6,1.4850006103515625,-0.30500030517578125,4.312496185302734,4.774997711181641,5.909996032714844,1,0.005229908117494908,-6.705950991831972,64.95999908447266,-1.0493741110870405,65.55000305175781,1.0350953902164801,67.97000122070311,0.005229908117494908
8009,2016-06-15,64.98999786376953,65.51000213623047,64.76000213623047,65.19000244140625,1597100.0,-0.00030771068764179343,-1.2727409342596554,-0.7692420552246252,43.205949956993585,62.597650921439985,1.729764563207695,0.8800276771393385,4.50270662985983,3.424607682051686,18.473404274363826,0.75,1.8633252350618648,-1.0765016555786104,-4.053983816767683,1.9009805056104625,-2.565242736173147,0.41223942501592603,3.4711383085937655,24.01953726160454,-29.23659511490085,1.488741080594535,6,1.5050048828125,-0.28499603271484375,4.332500457763672,5.535001754760742,-0.18000030517578125,2,0.036928782963029594,2.8064357349412417,65.01000213623047,-6.705950991831972,64.95999908447266,-1.0493741110870405,65.55000305175781,0.036928782963029594
8010,2016-06-16,64.77999877929689,64.94000244140625,63.36000061035156,64.25,1733800.0,-0.0032312523676771843,2.7176246723871755,-2.6499332443258385,42.70724256193985,58.3172191414323,1.8523792886213926,1.2493811949089064,4.376916206970137,3.6585726607938227,16.96524682828216,1.6299972534179688,1.768705653336312,-1.3470006942748824,-4.155259866113681,1.4612584775639164,-2.7511302801942747,0.05712889164450985,3.414069350898444,38.171981262869856,-12.230656350960288,1.4041295859193976,6,1.390003204345689,-0.07499694824220171,4.539999008178697,5.760000228881822,0.1600036621093608,3,0.040290223209847875,-1.2727409342596554,64.98999786376953,2.8064357349412417,65.01000213623047,-6.705950991831972,64.95999908447266,0.040290223209847875
8011,2016-06-17,63.97000122070313,64.73999786376953,63.31000137329102,64.73999786376953,2401400.0,-0.01250382176377296,2.7142927916769692,-1.4528272010133638,37.362636525079445,54.652865715101015,2.4549406619912517,2.2677978149918303,4.8638029417511675,4.484716115427908,15.337514127734131,1.4699974060058665,1.5540318392901469,-2.21549835205078,-4.7691452239031165,0.3381485198015639,-3.4923217879769552,-0.9386749161246044,3.8373415079047035,23.404284100670335,-24.822432018474462,1.276823435926171,6,2.175001144409187,0.7350006103515554,4.954998016357415,6.569997787475579,1.9000015258788991,4,0.0739408416019891,2.7176246723871755,64.77999877929689,-1.2727409342596554,64.98999786376953,2.8064357349412417,65.01000213623047,0.0739408416019891
8012,2016-06-20,65.94999694824219,66.62000274658203,64.73999786376953,64.94999694824219,3590100.0,0.030951941374955716,-1.6478976155424936,-1.2987069606143296,46.54728896052157,51.2021011614318,0.5027288866745891,0.41874602170227604,2.575430274064928,2.5909836016153918,13.77359712121592,2.650001525878899,1.2839494614484863,-0.3050025939941463,-2.745532450917082,2.1355272629287896,-1.5252675224556071,0.9152623344673145,1.4076116448339633,79.75814137884534,34.435440598358326,1.2202649284614677,6,0.1950054168701314,-1.2449951171875,0.8850021362304688,3.740001678466797,0.5200042724609233,0,0.036088021121219116,2.7142927916769692,63.97000122070313,2.7176246723871755,64.77999877929689,-1.2727409342596554,64.98999786376953,0.036088021121219116
8013,2016-06-21,65.45999908447266,67.09999847412111,65.33999633789061,66.13999938964844,1638400.0,-0.007429839066620203,-2.8260674865449276,-0.6800003051757812,42.27156755179005,47.81047457258445,0.5470294760538081,0.9287984228737969,2.7865862629539606,3.1229581581427794,13.352978221078965,1.7600021362304972,0.8788737668179607,-0.7775005340576229,-3.2364158889858032,1.6814148208705575,-2.00695821152172,0.4519571434064744,-2.1499977111816335,56.72821519337682,15.791471208258336,1.2294576774640906,6,0.23999977111816406,-0.48999786376953125,1.1300010681152344,3.9850006103515625,1.0100021362304545,1,0.061564296297902166,-1.6478976155424936,65.94999694824219,2.7142927916769692,63.97000122070313,2.7176246723871755,64.77999877929689,0.061564296297902166
8014,2016-06-22,65.34999847412111,66.76999664306639,65.29000091552734,65.41000366210939,1833700.0,-0.0016804248684696432,-15.44436909252469,0.08824288390983855,44.47437708685932,44.3778453604209,0.20341641032882762,1.0027903610542666,2.6568179033187107,3.2087776883763865,12.918056441185598,1.4799957275390483,0.6721962572628399,-0.832001113891593,-3.3197100422903674,1.6557078145071813,-2.07585557809098,0.41185335030779413,-1.9641971588134837,53.82582219873691,12.494883121812585,1.2438544641993867,6,-0.14499855041503906,0.055004119873032664,1.1175022125243999,4.095001220703111,0.6699981689452841,2,0.08523335615730665,-2.8260674865449276,65.45999908447266,-1.6478976155424936,65.94999694824219,2.7142927916769692,63.97000122070313,0.08523335615730665
8015,2016-06-23,67.20999908447266,67.23000335693361,65.83000183105469,66.23000335693361,1462900.0,0.028462137012721156,1.7450895328136902,-16.33184996821337,51.068870553369834,43.989693072425965,-1.9844096466518693,-0.8255006857866363,0.4953800177136145,1.3239892424188042,12.12109480402173,1.8800048828125,0.13027597173442018,0.9809993743896541,-1.5488711813834897,3.510869930162805,-0.2839359034969249,2.245934652276233,-3.749913825988763,99.48968718525079,55.83832488391302,1.2649352778865743,6,-1.9399967193603374,-1.8049964904785156,-1.1424980163574219,2.2350006103515625,-1.0699996948242188,3,-0.03570899506876157,-15.44436909252469,65.34999847412111,-2.8260674865449276,65.45999908447266,-1.6478976155424936,65.94999694824219,-0.03570899506876157
8016,2016-06-24,61.61000061035156,65.08999633789061,61.36999893188477,64.0,3913500.0,-0.0833209128165997,-1.5923302062592855,-2.4387855196574897,37.068960981333376,43.01632765691671,3.3502381511681563,4.653969540096824,5.732325236135694,6.9165213492378825,11.93297226532411,5.8400001525878835,-0.47351753773554606,-4.3909992218017635,-7.657839204748129,-1.1241592388553983,-6.024419213274939,-2.757579230328588,5.6200027465820455,4.095588690016896,-42.96676255590083,1.6334199914731813,6,2.6900005340576314,3.5650005340576314,4.302499771118164,7.834999084472656,3.4300003051757812,4,0.054049696446443196,1.7450895328136902,67.20999908447266,-15.44436909252469,65.34999847412111,-2.8260674865449276,65.45999908447266,0.054049696446443196
8017,2016-06-27,58.0099983215332,60.79999923706055,57.11000061035156,60.15999984741211,5188700.0,-0.05843210928671039,1.1516025063559747,0.8995824581340859,21.095442946584868,40.64470412494132,6.549451567573016,7.995229523708332,8.97508337203341,10.492678120780084,12.110071925517909,4.5,-1.214930227199119,-7.5665014266967745,-12.393972248708778,-2.739030604684771,-9.980236837702776,-5.152766015690773,9.220005035400405,8.893255601986946,-31.385411454364863,2.4137354110060016,6,4.160003662109382,5.035003662109382,7.887502670288086,11.435001373291016,6.380001068115234,0,0.13549396056664276,-1.5923302062592855,61.61000061035156,1.7450895328136902,67.20999908447266,-15.44436909252469,65.34999847412111,0.13549396056664276
8018,2016-06-28,60.2599983215332,60.77000045776367,59.13000106811523,59.290000915527344,3095500.0,0.038786417257399064,-1.542640427010466,-0.4511612639946062,30.098039600675918,39.18826964090603,3.9725631942050654,5.516111271630393,6.396934940060902,8.234707956578148,12.593035393190208,2.7600021362304688,-1.5098317902083664,-4.99150123596192,-10.331484699185921,0.3484822272620747,-7.6614929675739205,-2.321509504349919,6.565204925537117,31.126451148894485,-4.0236905818682125,2.669991731611997,6,1.910003662109382,2.785003662109382,5.572502136230469,9.185001373291016,4.900005340576186,1,0.10305348609594689,1.1516025063559747,58.0099983215332,-1.5923302062592855,61.61000061035156,1.7450895328136902,67.20999908447266,0.10305348609594689
8019,2016-06-29,61.72999954223633,62.22999954223633,60.75,61.08000183105469,2155700.0,0.02439431234066003,-1.2595389171512685,0.6701025251790357,35.46132144579495,38.3831672946677,2.2255397331978912,3.8048641957680616,4.690018125063858,6.826517495907993,13.121414732445352,1.970001220703125,-1.6335860574662036,-3.244500160217285,-8.71673273779615,2.2277324173615796,-5.9806164490067175,-0.5083838714278528,4.706595599365244,45.65215096848798,13.737849332422389,2.7361162887894324,6,0.4400024414062571,1.315002441406257,4.152500152587891,7.715000152587891,4.820003509521484,2,0.07678603132377515,-1.542640427010466,60.2599983215332,1.1516025063559747,58.0099983215332,-1.5923302062592855,61.61000061035156,0.07678603132377515
8020,2016-06-30,63.27999877929688,63.31000137329102,61.68000030517578,62.02999877929688,3375700.0,0.025109334983876463,1.4885413936693856,1.9230836947527188,44.48760603429782,39.17483057346974,0.49214351791211897,2.1027710224015053,2.896564828343905,5.3936357589640735,13.446129698521576,1.6300010681152415,-1.700026146644646,-1.5295007705688377,-6.996906772578491,3.9379052314408156,-4.263203771573664,1.204202230435989,2.7835325810546934,77.31831418972558,40.101085578252764,2.7337030010048284,6,-1.1099967956542969,-0.23499679565429688,2.587501525878899,6.165000915527337,2.660003662109368,3,0.043299587810136764,-1.2595389171512685,61.72999954223633,-1.542640427010466,60.2599983215332,1.1516025063559747,58.0099983215332,0.043299587810136764
8021,2016-07-01,62.599998474121094,63.22000122070313,61.86999893188477,62.47999954223633,2110200.0,-0.010745896306784686,-1.014928559838096,0.0959991455078125,44.29400247697069,38.92446540863076,1.0698814994512205,2.5728704669607225,3.3572633280794264,6.213535809239659,14.297559855494079,1.4099998474121094,-1.8048306939684267,-1.9925008773803654,-7.4483635968950495,3.4633618421343257,-4.7204322371377145,0.7354304823769766,3.1053916562304806,88.54834174514986,45.10553132946571,2.727931359757345,7,-0.4299964904785085,0.4450035095214915,2.877500534057617,6.845001220703125,4.400001525878906,4,0.05654953677020913,1.4885413936693856,63.27999877929688,-1.2595389171512685,61.72999954223633,-1.542640427010466,60.2599983215332,0.05654953677020913
8022,2016-07-05,58.81999969482422,60.7400016784668,58.08000183105469,60.66999816894531,3668100.0,-0.06038336855326809,1.6733593013180796,-15.41679117525511,37.32076311460626,38.37437602672145,4.170725346811004,6.091007017510179,6.875640141418785,10.120857689343296,15.451686128110406,4.519996643066406,-1.9992006855785007,-5.407999610900873,-11.386070363166752,0.5700711413649984,-8.397034987033805,-2.418964234767934,6.541574854727358,14.149099972064432,-30.91184006659023,2.989035376132937,7,3.3500022888183665,4.2250022888183665,6.789999008178711,10.625,7.5900039672851705,1,0.10574636608252908,-1.014928559838096,62.599998474121094,1.4885413936693856,63.27999877929688,-1.2595389171512685,61.72999954223633,0.10574636608252908
8023,2016-07-06,59.15999984741211,59.2599983215332,57.18999862670898,58.25,3848000.0,0.005780349444949318,2.7297399468690307,-0.4918922151243592,38.212697284931124,37.67863382650721,3.1772079387534973,5.272326236435703,6.2977203152621115,9.933006018450513,17.19924397840472,2.069999694824226,-2.076596054717953,-4.592499542236325,-10.595719350596,1.4107202661233487,-7.594109446416155,-1.5908896380564883,5.871511744571464,32.189547983509584,-14.891336283144312,3.0016099041798365,7,3.010002136230476,3.885002136230476,6.667499542236328,10.28499984741211,8.25000381469728,2,0.0884043197384341,1.6733593013180796,58.81999969482422,-1.014928559838096,62.599998474121094,1.4885413936693856,63.27999877929688,0.0884043197384341
8024,2016-07-07,60.88999938964844,61.20000076293945,59.34000015258789,59.38999938964844,2860000.0,0.02924272391309013,-1.325002980235081,1.648351924745652,42.590475199519595,36.736589898301624,0.8359331584097305,3.1119765137589326,4.313405432073836,8.33833789614279,18.70809016311597,2.0400009155273438,-2.395367591994109,-2.4880001068115263,-8.203330270712485,3.227330057089432,-5.345665188762013,0.3696649751389529,3.824651763069852,60.457501673604156,11.743678576589154,2.8576650819504805,7,0.20999908447264914,2.1550025939941477,4.9375,8.555000305175781,6.639999389648452,3,0.07012652841620604,2.7297399468690307,59.15999984741211,1.6733593013180796,58.81999969482422,-1.014928559838096,62.599998474121094,0.07012652841620604
8025,2016-07-08,62.90999984741211,63.1500015258789,61.52000045776367,61.66999816894531,2299100.0,0.03317458495667314,-1.1168884892531756,0.8266677856445312,48.06991705046333,37.958918350427176,-2.076537140964163,0.730931957883179,2.0373311841229196,6.405954176079547,19.763859294814274,2.2600021362304616,-2.6005038303402728,-0.21499958038329936,-5.506723164534648,5.076724003768042,-2.86086137245897,2.4308622116923715,1.5004652836115042,94.85901757986336,41.16974773577465,2.6458617920756717,7,-2.6999988555908203,0.13500213623047586,2.9624996185302734,6.534999847412109,6.590000152587891,4,0.05786048661857435,-1.325002980235081,60.88999938964844,2.7297399468690307,59.15999984741211,1.6733593013180796,58.81999969482422,0.05786048661857435
8026,2016-07-11,64.63999938964844,65.19999694824219,63.56999969482422,63.599998474121094,2179200.0,0.027499595397113774,-1.963635480895276,0.8387092804690841,47.592801171130326,40.90306926426555,-3.7230500893756897,-1.1286023609518878,0.08348941760823436,4.738275302002222,20.182265040876167,2.289997100830078,-2.8186152200725445,1.560500144958496,-3.658579927389056,6.779580217306048,-1.049039891215287,4.170040181132272,-7.529998779296875,93.008768090646,40.85656940953916,2.6095400361737764,7,-3.4450016021728516,-1.5949974060058523,1.5024995803833008,4.805000305175781,4.9599990844726705,0,0.020111433540112245,-1.1168884892531756,62.90999984741211,-1.325002980235081,60.88999938964844,2.7297399468690307,59.15999984741211,0.020111433540112245
8027,2016-07-12,65.80000305175781,66.41999816894531,65.20999908447266,65.48999786376953,2073700.0,0.017945601377823417,-1.781598309261354,0.29808164912152,50.60976310569939,43.1821496537126,-4.092170243284258,-2.342552235716795,-1.1315922075026208,3.674156478648257,20.212152657262756,1.779998779296875,-3.277655637054835,2.6785036087036147,-2.6172517082525104,7.974258925659747,0.030625950225555698,5.326381267181681,-8.528202514648434,93.28282613286802,39.98648788240296,2.6478776584780648,7,-3.995004653930664,-2.7550010681152273,1.1074962615966797,3.6449966430664062,4.3899993896484375,1,0.018237034841750432,-1.963635480895276,64.63999938964844,-1.1168884892531756,62.90999984741211,-1.325002980235081,60.88999938964844,0.018237034841750432
8028,2016-07-13,65.34999847412111,66.48000335693361,65.08000183105469,66.44000244140625,1940300.0,-0.006838975026836058,1.3931531414038982,-3.516082986734874,50.0,44.797558381957614,-3.178469509956699,-1.9665985008176392,-0.7527017483714076,4.203074134040321,19.916815712739254,1.4000015258789205,-3.0482585918466043,2.2114992141723775,-3.111892095587365,7.534890523932127,-0.45019644070750076,4.873194869052249,-7.712270031738292,84.17360818375082,29.665971205353216,2.6616956548798734,7,-3.514997482299819,-2.3049964904785227,1.1625022888183452,4.095001220703111,6.4500045776367045,2,0.016220431717500983,-1.781598309261354,65.80000305175781,-1.963635480895276,64.63999938964844,-1.1168884892531756,62.90999984741211,0.016220431717500983
8029,2016-07-14,67.38999938964844,67.59999847412111,65.48000335693361,66.30999755859375,2088400.0,0.031216541134812426,1.8266601562499465,-0.9908237616277978,50.31690184357275,45.445257916321495,-4.8401615607595545,-4.0238849827303795,-2.838354023729323,2.2345313017239334,19.738844962255175,2.25,-2.0711866679787363,4.131500053405759,-1.4686326016320237,9.731632708443541,1.3314337258868676,6.93156638092465,-9.221734452392575,96.54606656272428,45.756747242603964,2.8000663275188904,7,-4.995000839233398,-4.344997406005852,-1.5249996185302734,2.0550003051757812,4.900001525878906,3,0.0002968433393994996,1.3931531414038982,65.34999847412111,-1.781598309261354,65.80000305175781,-1.963635480895276,64.63999938964844,0.0002968433393994996
8030,2016-07-15,67.38999938964844,67.73999786376953,67.01999664306639,67.72000122070311,1791400.0,0.0,2.891949851534224,-0.3055567329292455,62.67542998143181,47.4876387501505,-4.688939454065732,-4.024671615782182,-2.8272409533802687,2.3333800115485985,18.99184786776601,0.7200012207031392,-1.352710220029536,4.001000022888185,-1.8638064181835574,9.865806463959927,1.0685968023523174,6.933403243424053,-8.467195769443357,91.60674753462501,33.46884853151644,2.932403220535871,7,-4.92500114440918,-4.790000915527351,-1.3399982452392578,2.0550003051757812,5.230003356933594,4,0.002077450525544311,1.8266601562499465,67.38999938964844,1.3931531414038982,65.34999847412111,-1.781598309261354,65.80000305175781,0.002077450525544311
8031,2016-07-18,68.69999694824219,68.94999694824219,67.70999908447266,68.18000030517578,1951400.0,0.019439049865831892,1.4313763622627962,-1.5757386600083907,76.06044740378402,51.792048115614705,-5.6352642403512405,-5.230300891719708,-4.082304500125161,1.1134480717572046,18.33216038361561,1.55999755859375,-0.7788457010791703,5.074497795104982,-1.2522420069776672,11.401237597187638,1.9111278940636538,8.23786769614631,-8.89547390368066,93.54004352900357,27.967920618053284,3.163369901041327,7,-5.629999160766602,-5.6699981689453125,-2.649995803833008,0.7450027465820312,5.0800018310546875,0,0.011644877544325416,2.891949851534224,67.38999938964844,1.8266601562499465,67.38999938964844,1.3931531414038982,65.34999847412111,0.011644877544325416
8032,2016-07-19,68.33000183105469,68.55000305175781,67.80999755859375,68.33000183105469,1464400.0,-0.005385664244879851,2.3636426688861145,0.0,71.65862331412609,55.50826211885859,-4.217975868375859,-4.925386713963263,-3.669568704909068,1.5588591998681238,18.7456612762942,0.8899993896484375,-0.5425094908962933,4.585502433776853,-2.0091861430519913,11.180191010605697,1.2881581453624307,7.882846722191275,-7.428021918051478,83.97943412295366,13.469767555603326,3.2973442884144224,7,-4.185003280639648,-5.3000030517578125,-2.377500534057617,1.1149978637695312,4.959999084472656,1,0.01858622287478462,1.4313763622627962,68.69999694824219,2.891949851534224,67.38999938964844,1.8266601562499465,67.38999938964844,0.01858622287478462
8033,2016-07-20,69.48999786376953,69.80000305175781,67.95999908447266,68.47000122070311,3220800.0,0.016976379359434635,1.2438976735098322,100.0,71.17903948316672,58.684769261486046,-4.200267818940674,-6.079694181032828,-4.786003697942249,0.47620165896665867,19.590643892751768,1.8400039672851562,-0.19367765869124298,5.543998527526853,-1.5022080176042891,12.590205072657994,2.020895254961289,9.067101800092424,-7.622255906537646,92.82395347481855,18.378086329100825,3.52310327256557,7,-3.829996109008789,-6.034996032714844,-3.6874961853027344,-0.0449981689453125,4.840003967285156,2,0.010073458039371763,2.3636426688861145,68.33000183105469,1.4313763622627962,68.69999694824219,2.891949851534224,67.38999938964844,0.010073458039371763
8034,2016-07-21,70.91999816894531,71.33000183105469,69.76000213623047,70.0,5387400.0,0.020578505527935054,-1.242866485013624,0.9019619576193093,70.98901283163768,61.2313354593943,-4.534770699129453,-7.453134373438658,-6.148802816964377,-0.8921086241666245,20.628501099303023,1.8400039672851562,0.7734076317228897,6.6954988479614315,-0.9951937910726372,14.3861914869955,2.850152528444397,10.540845167478466,-7.941739658479797,90.48716546207349,15.726984645796577,3.845346319517036,7,-3.4699974060058594,-6.6999969482421875,-5.319995880126953,-1.4749984741210938,3.9199981689453125,3,0.012408416603679973,1.2438976735098322,69.48999786376953,2.3636426688861145,68.33000183105469,1.4313763622627962,68.69999694824219,0.012408416603679973
8035,2016-07-22,64.80999755859375,67.15000152587889,62.4000015258789,66.73999786376953,12772200.0,-0.08615342312610252,2.454535870539275,-2.0978305939329607,54.676257599126444,62.01838617361609,2.0932111622202143,-1.6149544252527903,-0.03250984206238172,5.181608631492011,21.797552355562992,8.519996643066413,1.6296866923718483,0.7054983139038029,-6.862977539135457,8.273974166943063,-3.07873961261582,4.489736240423433,6.5200042724609375,26.987636622117783,-44.12704741488516,3.784237926519629,7,2.055004119873047,-0.589996337890625,0.7900047302246094,4.635002136230469,10.410003662109375,4,0.11541434406275108,-1.242866485013624,70.91999816894531,1.2438976735098322,69.48999786376953,2.3636426688861145,68.33000183105469,0.11541434406275108
8036,2016-07-25,64.94000244140625,65.51999664306639,64.68000030517578,64.98999786376953,4223700.0,0.0020059387086839298,-1.9473571495495479,0.02590435982274508,65.31531961544499,63.652336896921156,2.2464781613968228,-1.5628190891559939,-0.060124961621170314,5.038381332204011,21.190740164206133,0.8399963378906108,2.307452637527291,0.6690031051635685,-6.814449145614375,8.152455355941512,-3.0727230202253963,4.4107292305525405,6.3899993896484375,28.443458328385248,-47.816622011055216,3.74172612538897,7,1.9249992370605469,-0.720001220703125,0.4974994659423828,4.499996185302734,9.259994506835938,0,0.11826301226436287,2.454535870539275,64.80999755859375,-1.242866485013624,70.91999816894531,1.2438976735098322,69.48999786376953,0.11826301226436287
8037,2016-07-26,65.87000274658203,66.37999725341797,64.05000305175781,65.36000061035156,4316900.0,0.014320915771675491,2.0457616722931697,-10.200976651915154,66.31016469215476,65.46457741827169,1.4834523949568421,-1.9750364532591433,-0.8454812603483504,4.082549151769996,19.290269577918043,2.3299942016601562,2.7317358806060668,1.206003189086914,-5.695979261026437,8.107985639200265,-2.2449880359697687,4.65699441414359,5.281399078369134,38.85779509651231,-41.20157932417431,3.450991225056676,7,0.9949989318847656,-1.6500015258789062,-0.44500064849853516,3.569995880126953,8.989997863769531,1,0.12008495070429137,-1.9473571495495479,64.94000244140625,2.454535870539275,64.80999755859375,-1.242866485013624,70.91999816894531,0.12008495070429137
8038,2016-07-27,66.47000122070311,68.19000244140625,66.22000122070311,68.13999938964844,4701500.0,0.00910882722184514,1.2259847067647296,-3.2744924977934966,64.35185475895197,67.0240166310916,1.1834905323414517,-2.198669836149506,-1.3447187164611876,3.4134810526920916,17.079927669061203,2.3199996948242188,3.0914069357706637,1.4955015182494975,-5.1252899210640805,8.116292957563083,-1.8148942014072986,4.8058972379062865,4.5063725982666085,45.57670275179339,-35.43530734707143,3.310395719656792,7,0.3950004577636861,-2.249999999999986,-1.0449991226196147,2.799999237060561,8.619995117187514,2,0.10260267142435442,2.0457616722931697,65.87000274658203,-1.9473571495495479,64.94000244140625,2.454535870539275,64.80999755859375,0.10260267142435442
8039,2016-07-28,66.47000122070311,66.58999633789061,65.19999694824219,66.16999816894531,2332100.0,0.0,4.14820989573053,-0.1796427429302289,60.21814284703831,66.75098472727011,1.1613982258369617,-1.923997608814176,-1.238334156517766,3.3451473259922153,15.628371523156694,1.3899993896484233,3.2846298185790346,1.2585014343261633,-5.210892733999884,7.727895602652211,-1.9761956498368676,4.493198518489187,4.334845152404796,70.29359328613366,-8.596451611663284,3.2346970841630247,7,0.3950004577636861,-2.249999999999986,-1.1350011825561381,2.799999237060561,8.15000152587892,3,0.11824884107123279,1.2259847067647296,66.47000122070311,2.0457616722931697,65.87000274658203,-1.9473571495495479,64.94000244140625,0.11824884107123279
8040,2016-07-29,66.01999664306639,66.69999694824219,65.5,66.48000335693361,1577000.0,-0.0067700401590569115,1.6666779695500322,-1.5333401149485424,54.27508256901547,64.33038863451804,1.5607617861484187,-1.326188617143174,-0.7256004187524496,3.7715687147176595,14.61781348615469,1.1999969482421875,3.540192297580006,0.6714969635009567,-5.741477236252081,7.084471163253994,-2.534990136375555,3.8779840633774754,4.616752833096939,47.58439327876008,-28.300298572069714,3.2064870998765174,7,0.8450050354004048,-1.799995422363267,-0.7149953842162944,3.1950035095214986,6.990005493164077,4,0.1335958822068577,4.14820989573053,66.47000122070311,1.2259847067647296,66.47000122070311,2.0457616722931697,65.87000274658203,0.1335958822068577
8041,2016-08-01,66.13999938964844,66.87000274658203,65.80000305175781,65.91999816894531,2073400.0,0.0018176727155991834,-3.652259006169973,-0.47825654293956643,51.12581523331791,62.04896551442825,1.1615882461120322,-1.2304722870372302,-0.7553630094089101,3.610717745142054,13.531818480126583,1.0699996948242188,3.646011371864361,0.6144996643066349,-5.673253904964724,6.902253233578001,-2.5293771203290447,3.7583764489423146,4.332015127509209,50.48301077329638,-22.24252744484682,3.143876784635682,8,0.7250022888183594,-1.9199981689453125,-0.8024969100952148,2.6850013732910156,5.910003662109375,0,0.13728457688005058,1.6666779695500322,66.01999664306639,4.14820989573053,66.47000122070311,1.2259847067647296,66.47000122070311,0.13728457688005058
8042,2016-08-02,65.04000091552734,65.95999908447266,64.43000030517578,65.56999969482422,2304100.0,-0.016631365047960034,1.3358803522340772,-2.4090719933416564,49.015880766368994,59.586392323672946,1.950989120767204,0.37882840885217206,0.36721541176913775,4.679822292644133,11.526209510194239,1.7099990844726562,3.371462569638034,-0.7964988708496037,-6.247386218761761,4.654388477062554,-3.5219425448056825,1.928944803106475,5.2705733418047345,16.223411270800742,-52.77979818511825,2.72544367395608,8,1.8250007629394531,-0.8199996948242188,-0.30249977111814985,3.7849998474121094,6.3899993896484375,1,0.14083634538399936,-3.652259006169973,66.13999938964844,1.6666779695500322,66.01999664306639,4.14820989573053,66.47000122070311,0.14083634538399936
8043,2016-08-03,64.38999938964844,65.02999877929689,63.29999923706055,63.33000183105469,3477200.0,-0.009993873258444697,-2.089277320999201,-2.0,39.55431799272551,56.0936484526827,2.0131849605883048,1.5185974160627893,0.9924119584044604,5.2501285801650965,9.330157313454556,1.7400016784667969,2.6480097631571766,-1.7080003738403349,-6.2335276971216445,2.817526949440982,-3.9707640354809968,0.5547632878003199,5.7623634130545724,30.532187144376,-33.541757751847996,2.262763661640657,8,0.9050025939941406,-0.12999916076660156,-1.7824974060058523,2.7450027465820312,2.3700027465820312,2,0.1626029091465766,1.3358803522340772,65.04000091552734,-3.652259006169973,66.13999938964844,1.6666779695500322,66.01999664306639,0.1626029091465766
8044,2016-08-04,65.16000366210939,65.26000213623047,64.01999664306639,64.44999694824219,3069800.0,0.011958445096440506,1.725275830846136,0.6698191973282797,42.63055185767886,54.75523670363297,0.3801813532263765,1.1435223060121729,0.18508410077728854,4.403778113632981,7.910326609834842,1.2400054931640767,2.091554462135676,-1.1514963150024329,-4.993831415003569,2.6908387849987108,-3.0726638650030083,0.7696712349981425,4.837311915057143,52.10091306879845,-8.139591206336434,1.9211675500005703,8,0.5849971771240092,-0.9000034332275533,-2.552501678466804,1.9749984741210795,3.1799926757812216,3,0.15239398584557695,-2.089277320999201,64.38999938964844,1.3358803522340772,65.04000091552734,-3.652259006169973,66.13999938964844,0.15239398584557695
8045,2016-08-05,66.55000305175781,66.56999969482422,65.13999938964844,65.58999633789061,2178500.0,0.021332095020379915,1.8600006103515625,1.3521093464571936,42.93230457773502,52.2682350327763,-0.8236583421652455,0.04237773009116097,-1.2207312074450698,2.93164716983361,7.06602958536982,1.4300003051757812,1.4595754296287424,0.05650291442870525,-3.436377355829819,3.5493831846872297,-1.689937220700557,1.8029430495579675,3.2953662443829614,91.03643192588595,33.56194710370582,1.7464401351292607,8,-0.8050022125244141,-2.2900028228759766,-3.9425010681152273,-0.3900032043457031,2.80999755859375,4,0.12126219871917887,1.725275830846136,65.16000366210939,-2.089277320999201,64.38999938964844,1.3358803522340772,65.04000091552734,0.12126219871917887
8046,2016-08-08,65.94000244140625,67.22000122070311,65.72000122070311,66.56999969482422,1236300.0,-0.009166049321998493,-1.8037391174142017,-0.6562425494714995,42.26538025464874,49.59659231749786,-0.06357601066679308,0.7955533855092511,-0.6307371231156651,3.432940959505572,6.869801664592925,1.5,0.6568375350590259,-0.6184978485107422,-4.013150114935456,2.776154417913965,-2.3158239817230992,1.0788282847016148,3.7564594993292815,67.3469864393422,12.678880100230685,1.697326133212354,8,-0.19500160217285156,-1.680002212524414,-3.3325004577636648,0.18999862670898438,6.459999084472656,0,0.10721867505398652,1.8600006103515625,66.55000305175781,1.725275830846136,65.16000366210939,-2.089277320999201,64.38999938964844,0.10721867505398652
8047,2016-08-09,67.0,67.63999938964844,66.33000183105469,66.44999694824219,1724800.0,0.016075182277035083,-2.3164777007320416,-0.873024523160763,41.88926502902398,47.10074901417252,-1.0576500158926905,-0.17911735915036786,-1.7094750077087753,2.270574202345017,7.035143729494775,1.6999969482421875,0.6444480785795577,0.38149986267089275,-2.99909517517753,3.7620949005193154,-1.3087976562533186,2.071797381595104,2.5505327324383984,85.25347080306406,33.94899665331366,1.6902975189242113,8,-1.5300006866455078,-2.739999771118164,-4.392498016357415,-1.6500015258789062,10.019996643066406,1,0.07537317987698233,-1.8037391174142017,65.94000244140625,1.8600006103515625,66.55000305175781,1.725275830846136,65.16000366210939,0.07537317987698233
8048,2016-08-10,66.41000366210939,67.04000091552734,65.69999694824219,67.02999877929689,1385400.0,-0.008805915490904592,3.1875163912931312,-1.127257594673325,34.45902318577224,44.238624607365196,-0.5331229097523789,0.5210796837572929,-1.153843118090137,2.7202002814709374,7.248369883428643,1.3400039672851562,0.36897850278613475,-0.26149673461912926,-3.591209923084321,3.0682164538460626,-1.926353328851718,1.4033598596134595,2.997518446197816,66.02224325104746,18.86139859398009,1.664856594232595,8,-0.940004348754897,-2.1500034332275533,-3.802501678466804,-1.0600051879882955,9.65999603271483,2,0.0755909707309741,-2.3164777007320416,67.0,-1.8037391174142017,65.94000244140625,1.8600006103515625,66.55000305175781,0.0755909707309741
8049,2016-08-11,67.41000366210939,67.58000183105469,66.22000122070311,66.37999725341797,1580000.0,0.015057972366451677,-1.014817996349168,-1.661313742862791,63.82980622980048,45.300260569674634,-1.5486145145719092,-0.5031411112403106,-2.193737162145993,1.5811861100915365,7.561496587835857,1.3600006103515767,0.004557819315792244,0.7375030517578267,-2.5931307861156085,4.068136889631262,-0.927813867178898,2.4028199706945514,1.8573680345492534,90.80017089843807,39.39026674468066,1.6653169189367183,8,-1.940004348754897,-2.0750026702881,-4.802501678466804,-2.0600051879882955,8.679992675781236,3,-0.00964250838995695,3.1875163912931312,66.41000366210939,-2.3164777007320416,67.0,-1.8037391174142017,65.94000244140625,-0.00964250838995695
8050,2016-08-12,67.52999877929689,67.84999847412111,67.01000213623047,67.44999694824219,1452200.0,0.0017800787816149022,1.3333192048488431,0.07767119736307335,63.791248702027936,46.70753095508686,-1.6001649335131418,-0.6451892399693833,-2.330810500102544,1.3265727706715467,7.806572217524129,0.8399963378906392,-0.34398277818408474,0.8504981994629048,-2.487066213144388,4.188062612070205,-0.8182840068407415,2.519280405766551,1.6000255139461643,85.11630382711459,29.52892885644033,1.668782206303649,8,-1.954999923706069,-1.1049976348877095,-5.457498550415053,-2.1800003051757955,8.190002441406236,4,0.011994633099890573,-1.014817996349168,67.41000366210939,3.1875163912931312,66.41000366210939,-2.3164777007320416,67.0,0.011994633099890573
8051,2016-08-15,69.5,69.58999633789061,67.55000305175781,67.61000061035156,2218300.0,0.02917223835797067,-1.0298496132151962,23.62445164981461,67.4017121150832,48.75040110494399,-3.4010883041533475,-2.6901063767829925,-4.306956142461161,-0.7585373227777836,7.877765237759348,2.0599975585937216,-0.52786037853582,2.780499267578122,-0.6760782350270773,6.237076770183329,1.0522105162755224,4.508788018880722,-7.099998474121101,97.68646909996701,38.33126182165548,1.7282887513026026,8,-3.055002212524414,-2.634998321533203,-7.872498512268066,-4.150001525878906,7.239997863769531,0,-0.002014379707171776,1.3333192048488431,67.52999877929689,-1.014817996349168,67.41000366210939,3.1875163912931312,66.41000366210939,-0.002014379707171776
8052,2016-08-16,69.59999847412111,69.80999755859375,68.59999847412111,69.34999847412111,2404300.0,0.001438826965771245,2.6119474367442863,0.13227517499172473,65.76030794171557,51.662177765942886,-3.113662624337863,-2.835456856091284,-4.385306198354144,-0.9726349790793307,7.981293531191747,1.209999084472642,-0.5372671671945284,2.8169979095459183,-0.806770615281593,6.440766434373437,1.0051136471321627,4.628882171959674,-7.056197052001977,94.89053398328622,32.3965077695178,1.8118842624137586,8,-2.68500137329103,-2.734996795654311,-7.479998588562026,-4.250000000000014,7.300003051757798,1,0.040229929786548935,-1.0298496132151962,69.5,1.3333192048488431,67.52999877929689,-1.014817996349168,67.41000366210939,0.040229929786548935
8053,2016-08-17,70.19000244140625,70.41999816894531,69.19999694824219,69.69999694824219,3107200.0,0.008477068681323585,1.5684318733034581,1.96002197265625,67.68060698625993,54.44551722467413,-3.122812148610734,-3.552466126634087,-5.028888505583325,-1.6859620082620808,7.737265460697104,1.220001220703125,-0.46578249358529433,3.3720016479492188,-0.37333634165359797,7.1173396375520355,1.4993326531478033,5.244670642750634,-7.355553173828135,94.52390727009168,31.652597358813203,1.8726689948014086,8,-2.410003662109375,-3.325000762939453,-7.765002250671387,-4.840003967285156,4.579994201660156,2,0.09730722273961678,2.6119474367442863,69.59999847412111,-1.0298496132151962,69.5,1.3333192048488431,67.52999877929689,0.09730722273961678
8054,2016-08-18,71.80000305175781,72.05999755859375,70.29000091552734,70.4800033569336,3745500.0,0.02293774831672879,-1.082343384659573,2.69384672873914,74.74317747290692,57.98005865747099,-4.125743170493976,-5.3683992790221,-6.665514750793349,-3.403990437388856,7.190678845548115,1.8699951171875,-0.20898787444281197,4.938002014160162,0.9753835890001739,8.90062043932015,2.956692801580175,6.919311226740149,-8.510420850097667,94.85158925719846,28.80539367889753,1.9813092125799934,8,-2.9200057983398438,-4.570003509521484,-9.360001564025879,-7.240001678466797,1.0199966430664062,3,0.059470702807468356,1.5684318733034581,70.19000244140625,2.6119474367442863,69.59999847412111,-1.0298496132151962,69.5,0.059470702807468356
8055,2016-08-19,72.29000091552734,73.4000015258789,71.55999755859375,71.55999755859375,3110000.0,0.006824482492240547,-4.041083578065069,0.5530329740195937,75.51868822483239,61.67487065415806,-4.152585073989414,-5.554039980966664,-7.163775974592511,-4.022298147394139,7.289137956934844,1.8400039672851562,0.3183192576831999,5.053999710083005,0.5340770370786743,9.573922383087343,2.7940383735808325,7.313961046585177,-8.298785485312507,81.025625643119,12.473329464983053,2.2599613365021676,8,-2.740001678466797,-4.3899993896484375,-9.570000648498535,-9.244998931884759,1.6299972534179688,4,0.05256598940707824,-1.082343384659573,71.80000305175781,1.5684318733034581,70.19000244140625,2.6119474367442863,69.59999847412111,0.05256598940707824
8056,2016-08-22,72.62000274658203,72.88999938964844,71.94000244140625,72.33999633789062,1735700.0,0.004564972013768598,1.3170665897524167,0.38356865900943743,83.59930253258058,66.30931926566436,-3.8391032237036598,-5.564467780164762,-7.4203611781208565,-4.480791913200832,7.392917921045396,0.9499969482421875,0.7995488912315807,5.000001525878901,0.019876360608776622,9.980126691149025,2.5099389432438386,7.4900641085139625,-7.687908706800783,83.75003576276407,8.224119103641442,2.490062582635062,8,-3.0700035095214844,-4.720001220703125,-10.087504386901855,-9.575000762939446,1.649993896484375,0,0.042687942121662825,-4.041083578065069,72.29000091552734,-1.082343384659573,71.80000305175781,1.5684318733034581,70.19000244140625,0.042687942121662825
8057,2016-08-23,73.77999877929688,73.9000015258789,72.88999938964844,73.12999725341797,1771300.0,0.015973505767588714,1.2696498221250696,2.3213808888041196,89.82190303998229,72.46075036057658,-4.39879683504293,-6.4312141427902105,-8.472927134896537,-5.768309817977581,7.909667852629987,1.279998779296875,1.2462187822719102,5.764497756958008,0.15318409063362992,11.375811423282379,2.958840923795819,8.570154590120197,-8.001113990905864,97.44675255949704,15.55901063434169,2.805656833162186,8,-3.7199974060058594,-5.629997253417969,-10.730000495910645,-10.73499679565429,-0.5199966430664062,1,0.040119261770755754,1.3170665897524167,72.62000274658203,-4.041083578065069,72.29000091552734,-1.082343384659573,71.80000305175781,0.040119261770755754
8058,2016-08-24,73.29000091552734,74.30999755859375,72.9800033569336,73.94999694824219,2138500.0,-0.0066413373797320485,-1.0781303085753795,-1.0153761282674272,85.31714388550732,74.84823232232179,-3.162846685176291,-5.696124947679721,-7.880590032169522,-5.399120101171221,9.092020746187469,1.3299942016601562,1.7901611805758364,4.93349990844726,-1.0957036653599346,10.962703482254454,1.9188981215436627,7.948101695350857,-6.5365821186377815,74.62692798946307,-10.573065407490986,3.0146017869035973,8,-2.6300010681152344,-4.935001373291016,-9.702502250671387,-10.244998931884759,2.8499984741210938,2,0.049256386481866477,1.2696498221250696,73.77999877929688,1.3170665897524167,72.62000274658203,-4.041083578065069,72.29000091552734,0.049256386481866477
8059,2016-08-25,74.33000183105469,74.75,73.11000061035156,73.16000366210938,2791300.0,0.014190215616534552,-1.582667515709291,-1.7727351543805703,84.85666157584086,77.18883375274544,-3.4844438521574688,-6.447656793087248,-8.803411897666848,-6.548242198418421,10.076707851305464,1.6399993896484375,2.3382134206540144,5.580500793457034,-0.9359319553910836,12.096933542305152,2.3222844190329823,8.838717167881086,-6.518662007526544,86.83392327561465,2.2742069610231255,3.258216374424057,8,-3.1800003051757812,-5.755001068115234,-9.772500038146973,-10.875,1.0,3,0.005919478019276614,-1.0781303085753795,73.29000091552734,1.2696498221250696,73.77999877929688,1.3170665897524167,72.62000274658203,0.005919478019276614
8060,2016-08-26,74.83999633789062,75.0,73.73999786376953,74.3499984741211,2630300.0,0.0068612201570383835,2.1110964594184742,0.41880224839260793,90.23511817302622,79.72587887029468,-3.183218331632645,-6.601459448483396,-9.181115261659315,-7.183702653383534,11.17914318790584,1.2600021362304688,3.128029436718421,5.649495315551761,-1.2704654987733903,12.569456129876912,2.189514908389185,9.109475722714336,-5.918470886126983,94.77111798145008,7.702226423180605,3.459980407162574,8,-3.039997100830078,-6.139995574951172,-9.004995346069336,-10.6199951171875,1.75,4,-0.02699087041568582,-1.582667515709291,74.33000183105469,-1.0781303085753795,73.29000091552734,1.2696498221250696,73.77999877929688,-0.02699087041568582
8061,2016-08-29,75.22000122070312,75.6500015258789,74.5,74.79000091552734,2021900.0,0.005077564155626657,-1.2772259278003972,0.8775554690541066,89.59542118268975,82.37422478595848,-2.979879563625005,-6.604975297208767,-9.395573117517898,-7.673867071341533,12.472221547222059,1.1500015258789062,3.471244127009257,5.575500106811518,-1.6848437259840665,12.83584393960711,1.9453281904137185,9.205672023209317,-5.204350350256945,84.42029085662001,-2.7593421246322123,3.6301719163977944,8,-2.795001983642578,-5.745000839233398,-9.677499771118164,-11.0,2.529998779296875,0,-0.017282677887008657,2.1110964594184742,74.83999633789062,-1.582667515709291,74.33000183105469,-1.0781303085753795,73.29000091552734,-0.017282677887008657
8062,2016-08-30,74.19999694824219,75.79000091552734,73.83999633789062,74.4000015258789,3899200.0,-0.013560279924326846,-3.239113668969292,-0.46512659463103917,86.03142944255296,84.41320505887991,-1.3843216149834916,-5.1263730411870085,-8.282292081830576,-6.7718703766324495,13.249123829400505,1.9500045776367188,3.830503181509613,4.097496032714844,-3.095199949117159,11.290192014546847,0.5011480417988423,7.693844023630845,-3.0574759467094594,43.41617976063772,-44.52134376980375,3.5963479909160014,8,-1.1599960327148438,-4.654996871948242,-8.657495498657227,-9.979995727539062,5.1399993896484375,1,0.0009433921523345212,-1.2772259278003972,75.22000122070312,2.1110964594184742,74.83999633789062,-1.582667515709291,74.33000183105469,0.0009433921523345212
8063,2016-08-31,74.86000061035156,75.23999786376953,73.9000015258789,74.12999725341797,2113900.0,0.008894928426611104,-1.2521045039269114,-3.6499332443257675,85.57782272990924,85.61705453188017,-1.4664327975604579,-5.229912896963043,-8.823630003229937,-7.5266441271625695,13.722885961662001,1.339996337890625,4.035181590883681,4.233999633789068,-2.7284672906121017,11.196466558190238,0.7527661715884761,7.71523309598966,-2.7879836260199085,65.2985000270445,-21.356681365958707,3.4812334622005854,8,-1.1850013732910156,-5.315000534057617,-9.317499160766602,-10.639999389648438,4.510002136230469,2,-0.0213732094720267,-3.239113668969292,74.19999694824219,-1.2772259278003972,75.22000122070312,2.1110964594184742,74.83999633789062,-0.0213732094720267
8064,2016-09-01,75.08999633789062,75.19000244140625,74.20999908447266,74.79000091552734,2094400.0,0.003072344718993536,2.9199536139890445,0.4109507436012667,85.72777055861867,86.75139701341197,-1.3194153974476848,-4.930630868423947,-8.926294598101705,-7.828201626296419,14.31336576005652,0.9800033569335938,4.304954043924738,3.9674957275390597,-2.7662469897234274,10.701238444801547,0.6006243689078161,7.334367086170303,-2.274382567319833,65.85348606986283,-20.129015302008398,3.3668713586312427,9,-1.2249946594238281,-5.54499626159668,-9.547494888305664,-10.8699951171875,5.060005187988281,3,0.013983261459129759,-1.2521045039269114,74.86000061035156,-3.239113668969292,74.19999694824219,-1.2772259278003972,75.22000122070312,0.013983261459129759
8065,2016-09-02,74.62000274658203,75.43000030517578,74.20999908447266,75.25,1508800.0,-0.006259070638300668,1.4646542489654055,-2.100022888532845,78.19386572761195,86.15079292397103,-0.5410506963334996,-4.031764909479719,-8.39176850151847,-7.4720294818952055,15.478824024033672,1.220001220703125,4.518720059425519,3.0940021514892635,-3.4505685140435816,9.638572817022109,-0.17828318127716614,6.366287484255693,-1.209511547019929,40.000234750049884,-42.663470236534295,3.272285332766423,9,-0.2800025939941406,-5.075002670288086,-9.07750129699707,-10.400001525878906,4.80999755859375,4,0.009514862749119501,2.9199536139890445,75.08999633789062,-1.2521045039269114,74.86000061035156,-3.239113668969292,74.19999694824219,0.009514862749119501
8066,2016-09-06,73.01000213623047,74.5199966430664,72.25,74.29000091552734,4263600.0,-0.021575992375922448,1.6092061877367756,2.0317529518619435,66.10011728667222,83.51503895138102,1.262896131256781,-1.9657236680963592,-6.554080904221507,-5.981577737922606,16.506306612892647,2.3700027465820312,4.467168898460372,1.1305015563964815,-4.886121295924681,7.147124408717644,-1.877809869764107,4.13881298255707,2.779998779296875,21.468981346781753,-57.184110023536824,3.008311426160584,9,1.0099983215332031,-3.4650020599365234,-7.467500686645508,-8.790000915527344,5.80999755859375,1,0.049034297999063,1.4646542489654055,74.62000274658203,2.9199536139890445,75.08999633789062,-1.2521045039269114,74.86000061035156,0.049034297999063
8067,2016-09-07,72.05000305175781,73.7699966430664,71.56999969482422,73.18000030517578,3401000.0,-0.013148870790078537,-1.1052562413074347,0.8828111961471521,58.48541085992253,80.53373528187159,2.181048838530515,-0.6408493590896285,-5.256799103856707,-5.120619741678638,17.610685590625675,2.1999969482421875,4.338529990895196,-0.08199768066405966,-5.64301299390155,5.479017632573431,-2.8625053372827978,2.6985099759546785,3.6691978454589815,12.43531816151386,-61.55776370941257,2.7805076566187443,9,1.6299972534179688,-2.505002975463867,-6.507501602172852,-7.8300018310546875,5.3600006103515625,2,0.07911168225971532,1.6092061877367756,73.01000213623047,1.4646542489654055,74.62000274658203,2.9199536139890445,75.08999633789062,0.07911168225971532
8068,2016-09-08,71.43000030517578,71.94000244140625,70.83999633789062,71.93000030517578,3039400.0,-0.008605173078711004,3.230757944775375,0.442478951597113,48.14441833290353,76.45459714376744,2.8043739753614574,0.3947616603949484,-4.372299410983516,-4.5991593710209315,18.39752999871663,1.2100067138671875,4.079215911737336,-0.9530002593994169,-5.838742557236742,3.932742038437908,-3.3958714083180723,1.4898708895192385,4.123232543945306,12.85410582409856,-56.083919208195304,2.4428711489186625,9,1.8849983215332031,-1.885000228881836,-5.88749885559082,-7.209999084472656,6.1999969482421875,3,0.11073772923030067,-1.1052562413074347,72.05000305175781,1.6092061877367756,73.01000213623047,1.4646542489654055,74.62000274658203,0.11073772923030067
8069,2016-09-09,66.76000213623047,70.69000244140625,66.05999755859375,70.51000213623047,7590700.0,-0.06537866651257629,1.2530434040088656,7.5,30.459359842300614,69.81284621813127,7.026560769938953,5.284505889492351,0.46599348820822684,-0.015782355610639343,19.84643560202452,5.370002746582031,3.4852514696782038,-5.590498352050787,-10.622000326991738,-0.5589963771098354,-8.10624933952127,-3.074747364580304,8.510436522216793,7.47069767820575,-57.4623367030122,2.5157509874704758,9,4.164997100830078,3.1449966430664062,-1.9825010299682617,-2.5400009155273438,9.939994812011719,4,0.18888556331408735,3.230757944775375,71.43000030517578,-1.1052562413074347,72.05000305175781,1.6092061877367756,73.01000213623047,0.18888556331408735
8070,2016-09-12,68.33999633789061,68.58000183105469,65.76000213623047,66.0,4484100.0,0.023666778776249897,-1.0000054109333318,-0.6239990234374962,36.103862904612114,63.86933974278931,4.947903236899165,3.971950022280353,-0.9738451928815692,-1.6838293653072753,21.51160224465045,2.8199996948242188,3.009602881497699,-4.051004028320321,-8.929855480734702,0.8278474240940596,-6.490429754527511,-1.6115783021131307,6.193607032568366,29.452007072000118,-31.733443150874795,2.4394257262071903,9,2.4350051879882955,2.12500381469728,-3.3374958038329936,-4.119995117187486,9.310005187988295,0,0.17281249372031837,1.2530434040088656,66.76000213623047,3.230757944775375,71.43000030517578,-1.1052562413074347,72.05000305175781,0.17281249372031837
8071,2016-09-13,69.36000061035156,70.44999694824219,68.25,68.5,4815800.0,0.014925436451851626,-2.2352881778096916,0.36752220352909176,35.51769410216592,58.256702482746306,3.362885094043193,3.0998505216565917,-1.8170299066042332,-2.7684869766435725,22.273276513092377,2.1999969482421875,2.4688349214700196,-3.0239997863769474,-7.920685153161315,1.8726855804074205,-5.472342469769131,-0.5756571029847635,4.296242636684568,44.943831996997766,-11.173359282528203,2.448342683392184,9,1.2350006103515625,1.3849983215332031,-4.357500076293945,-5.1399993896484375,8.550003051757812,1,0.14518453872852666,-1.0000054109333318,68.33999633789061,1.2530434040088656,66.76000213623047,3.230757944775375,71.43000030517578,0.14518453872852666
8072,2016-09-14,72.4000015258789,72.43000030517578,69.51000213623047,69.73000335693361,5304900.0,0.04382930923840922,1.139196145612672,3.104646830254947,47.50140507678231,54.02598941017665,0.045486986570892896,0.29552611085381386,-4.519381248488855,-5.853086350252468,22.732086944996293,3.0699996948242188,1.8557191418982626,-0.12399902343750568,-4.842402957143122,4.594404910268111,-2.483200990290314,2.2352029434153025,0.4666176100766535,99.5502430654847,43.883515376107376,2.3592019668528117,9,-1.8050003051757812,-1.6550025939941406,-7.397500991821289,-8.180000305175781,5.689994812011719,2,0.08867400598949615,-2.2352881778096916,69.36000061035156,-1.0000054109333318,68.33999633789061,1.2530434040088656,66.76000213623047,0.08867400598949615
8073,2016-09-15,77.0199966430664,77.25,72.9800033569336,73.0,7839200.0,0.06381208590908827,-1.1034518397973507,1.505617752784596,56.28797533482497,50.75490105197735,-4.733689110860411,-3.9911769497764453,-8.75204134045137,-10.478813295140156,23.53834254396864,4.849998474121094,1.3344971306083835,4.154496383666995,-0.8335912607576859,9.142584028091676,1.6604525614546617,6.648540205879328,-11.259994506835938,97.99822976765866,44.36241386737443,2.494043822212338,9,-5.514995574951172,-5.5449981689453125,-12.154996871948242,-12.799995422363281,0.45000457763671875,3,0.005063711192437204,1.139196145612672,72.4000015258789,-2.2352881778096916,69.36000061035156,-1.0000054109333318,68.33999633789061,0.005063711192437204
8074,2016-09-16,76.06999969482422,77.23999786376953,75.0,77.1500015258789,5447700.0,-0.012334419496858096,2.5555676657584017,-0.2686573962486881,52.81723244076732,47.935275131216834,-4.0566607866291235,-2.8510555223820546,-7.47353399411935,-9.5557782886832,23.810545661321246,2.2399978637695312,0.8692536274193827,2.99099960327149,-2.1676768063422855,8.149676012885266,0.41166139846460226,5.570337808078378,-10.08019760131836,89.73019560868171,39.591752607383356,2.579338204806891,9,-4.564998626708984,-4.564998626708984,-11.204999923706055,-11.849998474121094,2.4199981689453125,4,0.02050739535759316,-1.1034518397973507,77.0199966430664,1.139196145612672,72.4000015258789,-2.2352881778096916,69.36000061035156,0.02050739535759316
8075,2016-09-19,76.08999633789062,77.87999725341797,75.79000091552734,76.73999786376953,2554500.0,0.0002628716070280923,-2.3440145508700616,0.6018522443097529,52.026072859877026,46.37149241712848,-4.298213386291181,-2.7107509019072893,-7.2231353189674365,-9.612793993052094,23.73279494278312,2.089996337890625,0.35170985215424366,2.8209964752197294,-2.492903992440475,8.134896942879934,0.1640462413896273,5.4779467090498315,-9.874990286254885,81.4122385664023,34.13919735540331,2.656950233830099,9,-4.269996643066406,-4.269996643066406,-10.687496185302734,-11.8699951171875,1.9900054931640625,0,0.00801683059153735,2.5555676657584017,76.06999969482422,-1.1034518397973507,77.0199966430664,1.139196145612672,72.4000015258789,0.00801683059153735
8076,2016-09-20,75.72000122070312,76.36000061035156,75.0199966430664,76.30000305175781,2729000.0,-0.004862598698841758,2.8285994550408717,0.8923084146155381,53.65035054212002,45.8342634929282,-3.9150925136954413,-2.209906868555308,-6.637240882181132,-9.273722990617003,23.532672791127133,1.3400039672851562,-0.22957919960273898,2.296001434326172,-3.1180935666748297,7.7100964353271735,-0.4110460661743218,5.003048934826666,-9.03839552099609,74.19358073125557,25.340766051204675,2.707047500500499,9,-3.9000015258789062,-3.9000015258789062,-9.720001220703125,-11.5,1.8199996948242188,1,0.02548864598602374,-2.3440145508700616,76.08999633789062,2.5555676657584017,76.06999969482422,-1.1034518397973507,77.0199966430664,0.02548864598602374
8077,2016-09-21,76.73999786376953,77.0,75.69999694824219,76.19000244140625,2552400.0,0.013470636907326528,1.4299129393142098,-0.9482649759280208,54.43814904428909,46.533566905304376,-4.693413332847527,-3.1587272880133384,-7.462430485799871,-10.239829422391992,23.07149174687418,1.3000030517578125,-0.6277157879514164,3.1679981231689425,-2.445238966475543,8.781235212813428,0.36137957834669976,5.974616667991185,-9.610456501914058,76.7346773540604,28.724426530548754,2.806618544822242,9,-4.9199981689453125,-4.9199981689453125,-10.08499813079834,-12.519996643066406,0.5200042724609375,2,0.015246362143726655,2.8285994550408717,75.72000122070312,-2.3440145508700616,76.08999633789062,2.5555676657584017,76.06999969482422,0.015246362143726655
8078,2016-09-22,76.9000015258789,77.44000244140625,76.37000274658203,77.27999877929688,1736500.0,0.002085009989098774,2.0571219932207825,-0.6909098475495568,54.287084552646306,49.181091873120565,-4.465493360423849,-3.1983952172126635,-7.4072441407116685,-10.349255548996325,22.5058069191304,1.0699996948242188,-0.8068349582989214,3.1475017547607393,-2.6564807761680242,8.951484285689503,0.24551048929636465,6.049493020225114,-9.340441928360931,65.97233812025316,19.38390487799832,2.9019912654643796,9,-5.0800018310546875,-5.0800018310546875,-10.010002136230469,-12.680000305175781,-1.1800003051757812,3,0.01547457462157853,1.4299129393142098,76.73999786376953,2.8285994550408717,75.72000122070312,-2.3440145508700616,76.08999633789062,0.01547457462157853
8079,2016-09-23,74.7699966430664,76.91000366210938,74.05999755859375,76.68000030517578,3570300.0,-0.02769837243885742,1.4050579123235107,5.026361756379625,50.32936752054276,50.76170349711285,-1.2066773345669617,-1.0896013213636024,-5.148128730304606,-8.178948719704067,21.41932212778091,2.850006103515625,-0.8669676194803202,0.9954971313476619,-4.821024243155776,6.8120185058511,-1.912763555904064,3.903757818599388,-6.797619539312436,18.586364952715726,-27.64426917654761,2.9082606872517216,9,-1.7049980163574219,-2.9499969482421875,-7.44749641418457,-10.549995422363281,2.1700057983398438,4,0.03611080244561027,2.0571219932207825,76.9000015258789,1.4299129393142098,76.73999786376953,2.8285994550408717,75.72000122070312,0.03611080244561027
8080,2016-09-26,72.81999969482422,74.41999816894531,72.7300033569336,73.94000244140625,3044600.0,-0.02607993895667793,-1.600001173757138,0.5863877482544299,49.58891700164275,52.32517270816583,1.6155282236647395,0.7392025233927342,-3.0890184099852434,-6.170998719774872,20.01367858308481,2.0399932861328125,-0.7804266346959139,-0.8534999847412053,-6.662266342895734,4.955266373413323,-3.7578831638184624,2.050883194336052,-4.451317785083688,1.9107506450970198,-45.491870129289026,2.9043831790772634,9,0.875,-1.0,-4.76500129699707,-8.235000610351562,2.9899978637695312,0,0.07786319957027299,1.4050579123235107,74.7699966430664,2.0571219932207825,76.9000015258789,1.4299129393142098,76.73999786376953,0.07786319957027299
8081,2016-09-27,73.91999816894531,73.97000122070312,72.3499984741211,72.94999694824219,2408600.0,0.015105719290455788,2.0280217899720494,-0.8660703946158405,54.0214975149487,53.049627423517656,1.3749829373226277,-0.4882135211368279,-4.107103350224662,-7.192008185077299,18.276832966919116,1.6200027465820312,0.047837050386604574,0.31149864196777344,-5.453330938916423,6.07632822285197,-2.570916148474325,3.1939134324098717,-5.170863645457686,30.844763676316067,-20.114282832176958,2.8824147904420987,9,1.1949996948242188,-2.0999984741210938,-5.194997787475586,-8.664997100830078,1.1100006103515625,1,0.05627710721260604,-1.600001173757138,72.81999969482422,1.4050579123235107,74.7699966430664,2.0571219932207825,76.9000015258789,0.05627710721260604
8082,2016-09-28,74.2699966430664,75.63999938964844,73.8499984741211,74.83999633789062,1938100.0,0.004734827959832488,-1.539015534789596,-0.5876278118609407,56.179283619828745,53.03755056629586,1.4730452097608548,-0.8776989907636903,-4.35750452459898,-7.464651296459834,17.069906775756305,1.7900009155273438,0.763119491632338,0.6579971313476562,-5.108429285445823,6.424423548141135,-2.225216077049083,3.5412103397443957,-5.155627610381572,37.72095623668791,-17.31214714205491,2.883213208396743,9,0.845001220703125,-2.4499969482421875,-5.54499626159668,-9.014995574951172,0.40000152587890625,2,0.04402860401591546,2.0280217899720494,73.91999816894531,-1.600001173757138,72.81999969482422,1.4050579123235107,74.7699966430664,0.04402860401591546
8083,2016-09-29,73.26000213623047,74.43000030517578,72.05999755859375,73.79000091552734,3419800.0,-0.013598957216732654,1.6187910976226605,0.9298229176426497,66.82196636428112,54.59363211335295,2.116128617730979,0.006621111507087107,-3.294991322439813,-6.3890954637965365,15.559206870740756,2.3700027465820312,1.4516695056860556,-0.27199745178222656,-6.009846771054484,5.465851867490031,-3.1409221114183623,2.596927207853909,-3.795007974716313,24.742331288343557,-34.80728782898645,2.86892465963613,9,1.7099952697753906,-1.44000244140625,-4.155000686645508,-7.755001068115234,1.80999755859375,3,0.05460005300794024,-1.539015534789596,74.2699966430664,2.0280217899720494,73.91999816894531,-1.600001173757138,72.81999969482422,0.05460005300794024
8084,2016-09-30,76.13999938964844,76.31999969482422,73.87999725341797,73.91000366210938,4110200.0,0.039312000674835756,-1.1309985474220072,-4.207548799447228,68.91370191756252,56.47003534198467,-0.8413744793406153,-2.941490991599622,-6.134021476108927,-9.183084959088546,14.191323462478362,3.05999755859375,1.8127507240503604,2.555499649047846,-3.261047149308226,8.372046447403918,-0.35277375013018286,5.463773048225875,-6.338405104458133,95.77464284243159,31.078729110322172,2.9082733991780336,9,-1.3899993896484375,-4.319999694824219,-6.632499694824219,-10.430000305175781,1.0999984741210938,4,-0.0055161304480180195,1.6187910976226605,73.26000213623047,-1.539015534789596,74.2699966430664,2.0280217899720494,73.91999816894531,-0.0055161304480180195
8085,2016-10-03,75.33000183105469,76.7699966430664,75.16000366210938,75.76000213623047,2286000.0,-0.010638265892918719,-3.1818181818181817,-0.1928256183926922,64.6252059677569,57.68946372261098,-0.1682081848049819,-2.1877414369712653,-5.094650689723309,-8.286605372535377,12.709229726399984,1.6099929809570312,1.5951826433897054,1.7100021362304716,-4.141715295166563,7.561719567627506,-1.2158565794680385,4.635860851928982,-5.205271427135273,69.42685579793601,2.1402169152100186,2.9258587156985136,10,-0.5800018310546875,-3.5100021362304688,-5.467500686645508,-9.400001525878906,2.0,0,0.02137263469025763,-1.1309985474220072,76.13999938964844,1.6187910976226605,73.26000213623047,-1.539015534789596,74.2699966430664,0.02137263469025763
8086,2016-10-04,76.58999633789062,77.16999816894531,75.4000015258789,75.4000015258789,2962000.0,0.01672633049527561,-1.9747972431479404,-2.7674278313017866,61.24530942921953,58.44581487649214,-1.4436287937872976,-3.3368627820483425,-6.110092630595204,-9.405129372474207,12.471578261230727,1.839996337890625,1.5577576204387782,2.790996932983404,-3.199527169814999,8.781521035781807,-0.20426511841579043,5.786258984382599,-6.155055259991272,88.64967198086529,24.393089953872803,2.9952620513991985,10,-1.839996337890625,-4.769996643066406,-6.339996337890625,-10.534996032714844,1.07000732421875,1,-0.010184081689412428,-3.1818181818181817,75.33000183105469,-1.1309985474220072,76.13999938964844,1.6187910976226605,73.26000213623047,-0.010184081689412428
8087,2016-10-05,77.75,78.19000244140625,76.80999755859375,77.1500015258789,2111300.0,0.015145628901610086,-1.1562468335191003,0.5042025965699631,52.40607958623166,58.236814324668295,-2.732666058604977,-4.266697642730563,-7.037003515155391,-10.40095082355272,12.731483796280113,1.600006103515625,1.567601002412772,3.6660007476806697,-2.513544791274299,9.845546286635638,0.5762279782031783,6.755773517158161,-7.017256675079906,92.8221518609236,31.477336665425113,3.0897727694774875,10,-2.625,-5.774997711181641,-6.800000190734863,-11.369998931884766,-1.839996337890625,2,-0.03498393852994375,-1.9747972431479404,76.58999633789062,-3.1818181818181817,75.33000183105469,-1.1309985474220072,76.13999938964844,-0.03498393852994375
8088,2016-10-06,79.33999633789062,79.41999816894531,77.70999908447266,78.18000030517578,2603900.0,0.020450113670618997,1.5909083027483166,1.9333316379080148,60.34156192921204,59.349280370075995,-4.403193552385233,-5.516548950512885,-8.389968014471037,-11.842517498170494,13.546611029960365,1.7099990844726562,1.6079286181993382,4.860497283935544,-1.6095244790361676,11.330519046907256,1.6254864024496953,8.095508165421393,-8.159817465981362,98.55592386581633,39.11619355616993,3.2350108814858545,10,-3.5999984741210938,-6.749996185302734,-8.04749584197998,-12.889995574951172,-4.829994201660156,3,-0.058860579587839634,-1.1562468335191003,77.75,-1.9747972431479404,76.58999633789062,-3.1818181818181817,75.33000183105469,-0.058860579587839634
8089,2016-10-07,79.37000274658203,79.56999969482422,77.62999725341797,79.36000061035156,2984800.0,0.000378200278250862,8.463518115335232,0.008622560722953376,60.366654979824524,60.546806812096186,-4.148307760202371,-4.799479333247291,-8.177706824460387,-11.720656535333774,13.267420479951502,1.94000244140625,1.5536183599474214,4.260003662109369,-1.4563882915712014,9.97639561578994,1.4018076852690768,7.118199638949662,-7.5306383309098806,95.46491772875662,37.2015855136907,2.858195976840287,10,-3.555004119873047,-6.7050018310546875,-7.760003089904785,-12.920001983642578,-5.3300018310546875,4,-0.05417667762324707,1.5909083027483166,79.33999633789062,-1.1562468335191003,77.75,-1.9747972431479404,76.58999633789062,-0.05417667762324707
8090,2016-10-10,80.1500015258789,81.19000244140625,79.61000061035156,79.77999877929688,2327500.0,0.009827374981796533,-3.450715122339111,36.99237223493516,63.64757718362786,61.616371219727206,-4.223329270967923,-4.900592865731738,-8.686872105955729,-12.362829081291807,13.03802146914097,1.8199996948242188,1.5091226365838821,4.449502182006839,-0.7377550162097037,9.636759380223381,1.8558735828985675,7.04313078111511,-7.537573582291543,82.03798357374488,24.724373900922167,2.593628599108272,10,-3.5250015258789062,-6.674999237060547,-8.445000648498535,-13.700000762939453,-4.220001220703125,0,-0.03630696951602419,8.463518115335232,79.37000274658203,1.5909083027483166,79.33999633789062,-1.1562468335191003,77.75,-0.03630696951602419
8091,2016-10-11,79.43000030517578,82.27999877929688,78.66000366210938,80.70999908447266,5012700.0,-0.008983171640622456,-1.5673796473153654,-3.459430480235891,58.44320049655743,61.867917539363724,-2.9497354366883,-3.570555331810354,-7.702688503591332,-11.49549444825574,13.813812414264856,3.6199951171875,1.7209153540955668,3.226000976562503,-1.2800951382355095,7.732097091360515,0.9729529191634896,5.479049033961516,-5.7882634218501465,47.89766292310353,-6.671830289955572,2.2530480573990066,10,-2.2600021362304688,-5.409999847412109,-7.487500190734863,-12.979999542236328,-3.30999755859375,1,-0.02643835409861195,-3.450715122339111,80.1500015258789,8.463518115335232,79.37000274658203,1.5909083027483166,79.33999633789062,-0.02643835409861195
8092,2016-10-12,78.81999969482422,79.51000213623047,78.1500015258789,79.45999908447266,2056100.0,-0.0076797256453216,2.675650040208673,0.5,55.86080398405558,60.650010608227554,-1.8175806159644878,-2.587590848800801,-6.794685239528761,-10.768313946411851,15.294752093972775,1.3600006103515625,2.1193569945258446,2.2950004577636776,-1.978800395621633,6.568801311148988,0.15810003107101522,4.43190088445634,-3.968906146062608,25.591441955093234,-26.398198021728444,2.1369004266926557,10,-0.7400016784667969,-4.799999237060547,-7.03749942779541,-12.369998931884766,-0.8700027465820312,2,-0.014717026607537709,-1.5673796473153654,79.43000030517578,-3.450715122339111,80.1500015258789,8.463518115335232,79.37000274658203,-0.014717026607537709
8093,2016-10-13,77.41000366210938,78.02999877929688,76.19999694824219,77.9800033569336,2204700.0,-0.01788881043103374,4.462769167701015,0.8906253725293851,58.42915153331043,59.485060565532876,0.2715576255123153,-1.2088570838610622,-5.0759719631223845,-9.268106382850249,14.958383101130735,2.6200027465820312,2.3104526324494827,0.8655040740966768,-3.421345593998936,5.15235374219229,-1.2779207599511295,3.008928908144483,-1.5188633810728334,19.901420221402955,-34.813435780612565,2.143424834047804,10,1.30999755859375,-3.390003204345703,-5.797503471374512,-10.960002899169922,0.7999954223632812,3,-0.01937734051205353,2.675650040208673,78.81999969482422,-1.5673796473153654,79.43000030517578,-3.450715122339111,80.1500015258789,-0.01937734051205353
8094,2016-10-14,77.62999725341797,79.48999786376953,77.44000244140625,77.86000061035156,2067900.0,0.0028419271528374868,-5.721373807111678,0.4035148773273012,67.26491513448678,59.77836158405842,0.3186573796769636,-1.376564397126259,-5.0031502221693245,-9.406072017065782,14.759450750851535,2.0799942016601562,2.4474783813182768,1.007497787475586,-3.2997202859905457,5.3147158609417176,-1.146111249257487,3.161106824208659,-1.4300003051757812,23.519734778233143,-36.30992949823198,2.1536090367330663,10,1.2100028991699219,-3.609996795654297,-6.199997901916504,-11.179996490478516,1.3000030517578125,4,-0.04019058646881668,4.462769167701015,77.41000366210938,2.675650040208673,78.81999969482422,-1.5673796473153654,79.43000030517578,-0.04019058646881668
8095,2016-10-17,76.69999694824219,78.13999938964844,76.4800033569336,77.62999725341797,1726900.0,-0.011979909031039293,-1.4233740052459527,4.043420572527946,60.10175498517367,59.651299979164435,1.6354090107134738,-0.4200577905571805,-3.8299147423484214,-8.395585099941272,14.218313390494796,1.6599960327148438,2.4377008802375144,0.04699745178223225,-4.252976771396689,4.3469716749611536,-2.1029896598072213,2.196984563371686,5.5800018310546875,8.223681733879772,-52.98913263218724,2.1499871115894575,10,2.5400009155273438,-2.6799964904785156,-6.284997940063477,-10.209997177124023,2.660003662109375,0,-0.03468052331879268,-5.721373807111678,77.62999725341797,4.462769167701015,77.41000366210938,2.675650040208673,78.81999969482422,-0.03468052331879268
8096,2016-10-18,77.6500015258789,78.37000274658203,77.52999877929688,78.0999984741211,1112200.0,0.012385979340752584,-1.4347854931446262,0.4838675275027277,61.76883123507061,60.69160571792432,0.9516554461984299,-1.2838833316304488,-4.500964875211835,-9.257165028866012,14.0121757409212,1.6700057983398438,2.1682216982108287,0.9005020141601534,-3.3979366062844605,5.198940634604767,-1.2487172960621535,3.0497213243824604,4.513997344970704,43.806716161613835,-19.535880140094214,2.149219310222309,10,1.589996337890625,-2.3850021362304688,-7.030000686645508,-11.160001754760742,0.6599960327148438,1,-0.022150691396057298,-1.4233740052459527,76.69999694824219,-5.721373807111678,77.62999725341797,4.462769167701015,77.41000366210938,-0.022150691396057298
8097,2016-10-19,77.91000366210938,78.02999877929688,76.7699966430664,77.19000244140625,1071900.0,0.003348385461960479,1.625027815748482,-1.6000135634600388,67.0830416018037,61.440659014878946,0.8009668970257309,-1.5301909656038504,-4.507412000428388,-9.431602100463238,13.480187009826825,1.2600021362304688,2.0869054855306075,1.10200386047363,-3.2276238893832243,5.431631610330484,-1.0628100144547972,3.266817735402057,4.140315298461914,51.97587349586181,-15.578150910588143,2.164813874928424,10,1.3299942016601562,-2.015003204345703,-7.24000358581543,-11.420003890991211,-0.9000015258789062,2,-0.022975238498132544,-1.4347854931446262,77.6500015258789,-1.4233740052459527,76.69999694824219,-5.721373807111678,77.62999725341797,-0.022975238498132544
8098,2016-10-20,78.08999633789062,78.5,77.05000305175781,77.72000122070312,1264700.0,0.0023102639882019993,1.4369646612299327,0.5138812359598186,58.93675078356972,61.28178077085064,0.4749623099139342,-1.703816711779254,-4.40751012412926,-9.528265882323893,12.842315942176658,1.4499969482421875,2.0383532388469234,1.222496795654294,-3.144995790249581,5.589989381558169,-0.9612494972976435,3.4062430886062316,3.8489163106079047,53.48823651673147,-10.06248765035199,2.1837462929519367,10,1.1500015258789062,-0.9199981689453125,-7.41999626159668,-11.599996566772461,-0.7899932861328125,3,-0.0017927954438961002,1.625027815748482,77.91000366210938,-1.4347854931446262,77.6500015258789,-1.4233740052459527,76.69999694824219,-0.0017927954438961002
8099,2016-10-21,77.47000122070312,78.08999633789062,76.87000274658203,77.75,1900500.0,-0.0079394947658189,1.5416759385828274,-0.7567634444077862,59.981353507604496,60.87442258462581,0.8907734371704095,-0.9182518725819477,-3.541291954053847,-8.835844299325473,13.153542119840916,1.2199935913085938,2.1098702162381215,0.4675014495849581,-3.792599814153718,4.727602713323634,-1.6625491822843799,2.597552081454296,4.359733241964108,49.00987668309633,-13.227593531593108,2.1300506318693357,10,1.7699966430664062,-0.3000030517578125,-5.980001449584961,-10.250001907348633,-0.25,4,0.00955205695248873,1.4369646612299327,78.08999633789062,1.625027815748482,77.91000366210938,-1.4347854931446262,77.6500015258789,0.00955205695248873
8100,2016-10-24,78.48999786376953,79.19000244140625,78.01000213623047,78.01000213623047,1728000.0,0.01316634344900236,-3.9167117016880186,-1.7142779291553134,59.06490307090759,60.943500648442495,-0.43522639911952865,-1.572299169684925,-4.3020049012789485,-9.765730708294512,14.139292594615316,1.720001220703125,1.9260562479293384,1.2039981842040959,-2.616089935966201,5.024086304374393,-0.7060458758810455,3.1140422442892373,3.232741976783032,71.07426031305664,11.674705450869581,1.910044060085146,10,-0.6349983215332031,-1.3199996948242188,-6.984996795654297,-11.269998550415039,-1.6399993896484375,0,0.00560584091453209,1.5416759385828274,77.47000122070312,1.4369646612299327,78.08999633789062,1.625027815748482,77.91000366210938,0.00560584091453209
8101,2016-10-25,78.08000183105469,79.13999938964844,77.91000366210938,78.18000030517578,1669600.0,-0.0052235449595303685,-4.590955592932323,-0.2083320087738818,51.69579904150148,60.48072232149204,-0.26470242965480395,-0.8797728809345529,-3.6956522382322703,-9.272841914802953,15.305593363657092,1.2299957275390625,1.7149338469284459,0.5860019683837834,-2.900884431634381,4.072888368401948,-1.1574412316252989,2.3294451683928656,3.5378832798254933,54.13231608316651,-0.9965641581252598,1.7434432000090805,10,-0.23500442504882812,-0.910003662109375,-6.260002136230469,-9.470003128051758,-6.3000030517578125,1,0.01639342660450316,-3.9167117016880186,78.48999786376953,1.5416759385828274,77.47000122070312,1.4369646612299327,78.08999633789062,0.01639342660450316
8102,2016-10-26,77.54000091552734,78.69000244140625,77.19000244140625,77.44000244140625,2190400.0,-0.006915995169874178,-4.0000127156898895,-1.0,39.631344911633356,58.3920771413057,0.08340758052551678,-0.08667437170240078,-2.96474484475371,-8.638994011123629,15.809802090882952,1.5,1.3380391450247089,-0.11749916076659872,-3.2572464714589415,3.022248149925744,-1.6873728161127701,1.4523744945795727,3.9751265602739068,28.87923521886828,-19.898989931073686,1.5698736553461747,10,0.44499969482421875,-0.37000274658203125,-5.720001220703125,-7.840002059936523,-4.200004577636719,2,0.009930315114456079,-4.590955592932323,78.08000183105469,-3.9167117016880186,78.48999786376953,1.5416759385828274,77.47000122070312,0.009930315114456079
8103,2016-10-27,77.26000213623047,78.58000183105469,77.05000305175781,78.18000030517578,1460700.0,-0.0036110236779840488,-1.2835865084606801,-9.200122072175173,38.18585696344204,55.16107067785629,0.37983468266114073,0.5358317620886766,-2.512177621109416,-8.306699531504819,16.99938032653915,1.529998779296875,1.0897650313803808,-0.5974979400634766,-2.974828555458231,1.7798326753312779,-1.7861632477608538,0.5911673676339007,4.154422857193424,16.810320730580393,-24.98574292605514,1.1886653076973752,10,0.5750007629394531,-0.09000396728515625,-5.44000244140625,-7.120002746582031,-2.44000244140625,3,-0.003235826987930679,-4.0000127156898895,77.54000091552734,-4.590955592932323,78.08000183105469,-3.9167117016880186,78.48999786376953,-0.003235826987930679
8104,2016-10-28,75.72000122070312,77.98999786376953,75.62000274658203,77.91000366210938,2715600.0,-0.0199327060956056,1.0170249790596653,2.3804421740500556,27.14133306038572,51.49880157510208,1.8108395793114909,2.153147121287134,-0.8658482915749914,-6.718196541825449,17.360236368283076,2.3699951171875,0.8760909005530664,-2.1164989471435547,-4.564090755503713,0.33109286121660375,-3.340294851323634,-0.8927030429634755,5.595735339990966,2.801077945918915,-32.504087222155256,1.2237959041800812,10,1.6850013732910156,1.4499969482421875,-3.9000015258789062,-5.5800018310546875,0.4499969482421875,4,0.020866373554979445,-1.2835865084606801,77.26000213623047,-4.0000127156898895,77.54000091552734,-4.590955592932323,78.08000183105469,0.020866373554979445
8105,2016-10-31,76.94000244140625,77.26000213623047,75.0199966430664,75.94999694824219,1886400.0,0.016112007409339046,1.7484647644724032,-0.45205679886290795,37.78212531848481,48.83361202881476,0.7023198335561887,1.1172284102113395,-1.9789488284061463,-7.875562570528629,17.49620696662419,2.2400054931640625,0.7392966015801505,-0.9769977569580135,-3.170165187606713,1.2161696736906862,-2.0735814722823704,0.11958595836634345,4.147904766723357,46.60205141689984,12.357290144489752,1.0965837153243503,10,0.16499710083007812,0.2299957275390625,-4.497503280639648,-6.8000030517578125,0.399993896484375,0,0.003639183395011125,1.0170249790596653,75.72000122070312,-1.2835865084606801,77.26000213623047,-4.0000127156898895,77.54000091552734,0.003639183395011125
8106,2016-11-01,75.80999755859375,77.76000213623047,74.76000213623047,76.91999816894531,1782700.0,-0.014686831907408049,1.1505310479857367,-1.121206516545676,35.94768122332647,45.3741275423173,1.7253064506108586,2.3039250005686682,-0.7636085296539079,-6.650217063471899,17.58852861067477,3.0,0.41248348331831153,-2.068002700805664,-4.38478458968693,0.24877918807560206,-3.22639364524629,-0.9096117563650381,4.91383501563206,26.71743869791677,-8.26574709279486,1.1583909444406308,11,1.1650047302246094,1.3600006103515625,-3.0524978637695312,-5.6699981689453125,3.7099990844726562,1,0.013718519311697985,1.7484647644724032,76.94000244140625,1.0170249790596653,75.72000122070312,-1.2835865084606801,77.26000213623047,0.013718519311697985
8107,2016-11-02,75.02999877929688,76.37000274658203,74.81999969482422,75.6500015258789,1681800.0,-0.01028886432418119,-1.9807724755162675,0.5585607258230806,38.194404497715716,43.069422399444626,2.2951766450187705,3.024782044617808,0.05702558245872069,-5.76902471684069,17.354746816202926,1.5500030517578125,0.2495287403121722,-2.712001419067377,-5.356572026151653,-0.06743081198310108,-4.034286722609508,-1.3897161155252462,5.216727359889305,7.06797551403549,-28.59099679832029,1.3222853035421378,11,1.9450035095214844,2.1399993896484375,-1.5625,-4.8899993896484375,1.9000015258789062,2,-0.04331600763529231,1.1505310479857367,75.80999755859375,1.7484647644724032,76.94000244140625,1.0170249790596653,75.72000122070312,-0.04331600763529231
8108,2016-11-03,74.66999816894531,76.81999969482422,74.38999938964844,74.6500015258789,3566700.0,-0.004798088980522475,-7.9999858715155625,-0.03225250722943457,35.5185863962286,40.35133716484731,2.3680597549881384,3.180020777167414,0.47011261208723454,-5.30969499422369,16.80458462641678,2.4300003051757812,-0.04410099918176513,-2.8385021209716825,-5.7043992696466574,0.027395027703292385,-4.27145069530917,-1.405553546634195,5.137790050004412,7.777747165996622,-28.20158116334462,1.4329485743374868,11,2.1200027465820312,2.5,-1.2024993896484375,-4.529998779296875,1.5900039672851562,3,-0.017811729793343223,-1.9807724755162675,75.02999877929688,1.1505310479857367,75.80999755859375,1.7484647644724032,76.94000244140625,-0.017811729793343223
8109,2016-11-04,75.06999969482422,76.86000061035156,72.5,72.5999984741211,5718600.0,0.00535692427598411,-2.265920299918277,123.52079359023274,41.58927695504324,38.40960092975127,1.7788849429383902,2.5732903396848883,0.09541261767205356,-5.606713598518553,16.164701131712263,4.3600006103515625,-0.44947746799353183,-2.2235004425048857,-5.146011373052573,0.6990104880428021,-3.6847559077787366,-0.7622449772310347,4.196009641195374,48.85928994443308,8.982032826158708,1.4612554652738465,11,0.75,2.3199996948242188,-1.6750011444091797,-4.930000305175781,1.80999755859375,4,-0.003330225136756404,-7.9999858715155625,74.66999816894531,-1.9807724755162675,75.02999877929688,1.1505310479857367,75.80999755859375,-0.003330225136756404
8110,2016-11-07,77.23999786376953,77.30000305175781,75.30000305175781,76.66999816894531,2703100.0,0.028906329795748364,4.797016839707655,0.23076899316752536,48.12097113694183,38.01239782924465,-0.6560647116237988,0.18351272622454928,-2.0399879513989845,-7.656711822815836,14.93290378359515,2.2300033569335938,-0.6702808864187517,0.0919979095458956,-2.503136785503145,2.687132604594936,-1.2055694379786246,1.3895652570704158,1.2140903519277089,90.11399123055122,48.63802395952465,1.2975673475245224,11,-1.6449966430664062,0.15000152587890625,-3.954998016357422,-7.099998474121094,-2.0999984741210938,0,-0.013852922377230126,-2.265920299918277,75.06999969482422,-7.9999858715155625,74.66999816894531,-1.9807724755162675,75.02999877929688,-0.013852922377230126
8111,2016-11-08,77.33000183105469,78.0199966430664,76.01000213623047,76.86000061035156,2208800.0,0.0011652507738788564,1.172977788041999,0.8245639865615505,47.299802800572856,38.86444870579348,-0.9651389093861553,-0.07576921308788087,-2.1058857047141686,-7.612040862152284,13.302587739018431,2.0099945068359375,-0.8677373149120058,0.2870018005371122,-2.0792094196353474,2.653213020709572,-0.8961038095491176,1.470107410623342,-4.8300018310546875,87.50008638359569,45.39621251799097,1.1831056100862314,11,-1.7900009155273438,0.05999755859375,-4.045001983642578,-7.19000244140625,-0.12000274658203125,1,0.00012924488037358017,4.797016839707655,77.23999786376953,-2.265920299918277,75.06999969482422,-7.9999858715155625,74.66999816894531,0.00012924488037358017
8112,2016-11-09,77.66000366210938,78.23999786376953,74.5,74.79000091552734,3458000.0,0.004267448897462334,-1.1681118268726822,6.106372962794624,48.025745179609544,39.95776961870098,-1.4263211235135174,-0.523996446584249,-2.3745668365222485,-7.835696460493139,11.995704515699494,3.7399978637695312,-1.1347254324230533,0.6750034332275447,-1.561098670758355,2.9111055372134444,-0.4430476187654051,1.7930544852204946,-5.049603729248048,89.89556763912685,47.1980267265096,1.1180510519929485,11,-2.2900047302246094,-0.2700042724609375,-4.375003814697266,-7.5200042724609375,-0.850006103515625,2,0.023950462184494148,1.172977788041999,77.33000183105469,4.797016839707655,77.23999786376953,-2.265920299918277,75.06999969482422,0.023950462184494148
8113,2016-11-10,75.91000366210938,79.48999786376953,74.7699966430664,77.88999938964844,3267500.0,-0.022534122038083693,-1.2159579345521234,-0.6898933214949345,43.51082776997066,41.77660236421041,0.12521030253638799,1.1677358601326233,-0.6035941361745643,-5.98062287568402,11.335514758167541,4.720001220703125,-1.3365891920604014,-0.9999965667724666,-3.27633779744599,1.2763446639010567,-2.1381671821092283,0.13817404856429505,-3.074419812011726,48.784044409856875,6.600560447758568,1.1381706153367606,11,0.08499526977539062,1.4799957275390625,-2.3600025177001953,-5.165002822875977,1.529998779296875,3,0.013436919955986504,-1.1681118268726822,77.66000366210938,1.172977788041999,77.33000183105469,4.797016839707655,77.23999786376953,0.013436919955986504
8114,2016-11-11,74.51000213623047,77.88999938964844,74.19999694824219,76.0,4015000.0,-0.018442912110906873,-2.4976189873555033,0.7525257974275784,33.95164197985103,41.35099310436222,1.4924728621453482,2.447494816985653,0.7941297775355167,-4.480865581680376,10.26699105209001,3.69000244140625,-1.4182676570949582,-2.2439983367919893,-4.7305131793410595,0.24251650575708084,-3.4872557580665244,-1.0007409155174543,-1.2751534453125117,5.860210478949942,-31.31927078446456,1.2432574212745318,11,1.4849967956542969,2.8799972534179688,-0.3450031280517578,-3.150003433227539,2.0999984741210938,4,0.023486779624571463,-1.2159579345521234,75.91000366210938,-1.1681118268726822,77.66000366210938,1.172977788041999,77.33000183105469,0.023486779624571463
8115,2016-11-14,74.04000091552734,74.81999969482422,73.58999633789062,74.79000091552734,2614900.0,-0.006307894339390829,2.037054479692563,0.5033564263659964,33.78813697870201,41.11104374384839,1.6850492635997796,2.854341669082004,1.2714965877062951,-3.942527793131106,9.664873206414446,1.2300033569335938,-1.4872745159407543,-2.5809997558593807,-5.348373185408207,0.18637367368944524,-3.9646864706337936,-1.1973130410849677,5.4499969482421875,7.627194258558821,-26.27567668365175,1.3836867147744139,11,1.9549980163574219,3.3499984741210938,0.1999988555908203,-2.605001449584961,3.029998779296875,0,0.03835759458094534,-2.4976189873555033,74.51000213623047,-1.2159579345521234,75.91000366210938,-1.1681118268726822,77.66000366210938,0.03835759458094534
8116,2016-11-15,75.93000030517578,76.25,73.72000122070312,74.18000030517578,2101100.0,0.025526733742274654,1.1171543308795833,-2.3333333333333335,44.170893859254655,41.77509811735272,-0.2080123233668303,0.873670691949016,-0.537120319294246,-5.663090585869412,8.83788630160096,2.529998779296875,-1.2545978640688418,-0.6050003051757784,-3.344493462517022,2.134492852165465,-1.974746883846393,0.7647462734948363,3.441997528076172,39.66107393398636,4.911131470221704,1.3697465786706184,11,0.06499862670898438,1.4599990844726562,-0.8799991607666016,-3.684999465942383,2.220001220703125,1,-0.01040433178390876,2.037054479692563,74.04000091552734,-2.4976189873555033,74.51000213623047,-1.2159579345521234,75.91000366210938,-0.01040433178390876
8117,2016-11-16,76.12000274658203,76.4800033569336,75.0,75.36000061035156,1630800.0,0.0025023368977030724,1.0,0.4342869349888393,45.84548826398118,42.92253165821412,-0.253830663330902,0.5720176675003756,-0.6109061278469596,-5.623349649694632,8.34789420841216,1.4800033569335938,-1.2264601725492668,-0.3254978179931669,-2.991829529363372,2.340833893377038,-1.6586636736782765,1.0076680376919427,3.136355056762696,42.88145346393819,5.620105195984827,1.3331658556851058,11,-0.12500381469726562,-0.11500167846679688,-0.5250034332275391,-3.3300037384033203,1.9099960327148438,2,0.014319446907003375,1.1171543308795833,75.93000030517578,2.037054479692563,74.04000091552734,-2.4976189873555033,74.51000213623047,0.014319446907003375
8118,2016-11-17,77.94999694824219,77.97000122070312,75.69000244140625,76.1500015258789,1616800.0,0.024040910872698662,1.4782541992677456,2.3684083722330973,57.95858020388604,44.741343130307754,-1.7540891378748853,-1.3375811937637394,-2.2810352693069547,-7.246552831246191,7.8999357706001385,2.279998779296875,-1.034010973436196,1.5114963531494112,-1.1373348013943172,4.16032750769314,0.187080775877547,2.8359119304212754,1.1930336257934613,99.54328195981161,55.53020430072529,1.3244155772718655,11,-1.4099998474121094,-1.9549980163574219,-1.8999977111816406,-5.159997940063477,0.3800048828125,3,-0.01462475220371573,1.0,76.12000274658203,1.1171543308795833,75.93000030517578,2.037054479692563,74.04000091552734,-0.01462475220371573
8119,2016-11-18,78.20999908447266,78.94000244140625,76.91999816894531,77.81999969482422,2190000.0,0.0033354989917844247,1.183781197934709,0.2166668785948315,54.86588353870322,45.49077784161457,-1.7006870944351107,-1.6224878209225153,-2.2243039940645133,-7.319624392464192,7.651376771830616,2.0200042724609375,-0.7988762107181628,1.7344985961914006,-0.994460693409053,4.463457885791854,0.3700189513911738,3.0989782409916273,0.8219708048400918,86.35509300720442,40.90686995735713,1.3644796448002234,11,-1.6700019836425781,-2.2150001525878906,-1.8399982452392578,-5.420000076293945,-1.1800003051757812,4,-0.009845245519498724,1.4782541992677456,77.94999694824219,1.0,76.12000274658203,1.1171543308795833,75.93000030517578,-0.009845245519498724
8120,2016-11-21,78.93000030517578,79.12999725341797,78.19999694824219,78.45999908447266,1526900.0,0.00920599960531221,1.137943735091904,1.2051332211745374,62.341776163104775,47.162108215229225,-2.409092845731891,-2.4325532725582235,-2.6636106977998963,-7.871359578401339,7.024034455208741,0.9300003051757812,-0.45747054102508855,2.432499694824216,-0.3709184777220571,5.235917867370489,1.0307906085510723,3.8342087810973595,-5.340003967285156,96.30319602763507,46.48276234641084,1.4017090862731374,11,-2.390003204345703,-2.9350013732910156,-2.5,-6.14000129699707,-2.3700027465820312,0,-0.02939312917590453,1.183781197934709,78.20999908447266,1.4782541992677456,77.94999694824219,1.0,76.12000274658203,-0.02939312917590453
8121,2016-11-22,79.36000061035156,80.13999938964844,78.98999786376953,79.38999938964844,1218500.0,0.005447869042356723,-1.9870003765134852,-0.06382702421920655,67.61594312659696,49.33879687600561,-2.817104072926597,-2.910990475145951,-2.835015349269554,-8.118027481991106,6.552707273865263,1.2099990844726562,-0.18856314168729682,2.7985000610351562,-0.20811213215000635,5.805112254220319,1.295193964442575,4.3018061576277375,-5.659204254150396,84.82492467085244,28.373987849774885,1.5033060965925849,11,-2.4950027465820312,-3.0400009155273438,-2.730001449584961,-6.210002899169922,-4.6999969482421875,1,-0.028855858088648212,1.137943735091904,78.93000030517578,1.183781197934709,78.20999908447266,1.4782541992677456,77.94999694824219,-0.028855858088648212
8122,2016-11-23,78.30999755859375,79.51000213623047,78.0199966430664,79.20999908447266,1585100.0,-0.0132308851270454,-1.0135163696536367,30.00127161749746,64.02155742966033,51.617766838193354,-1.860896280595341,-1.8976362511892262,-1.6312893984693346,-6.828580715740031,6.233150960052007,1.4900054931640625,-0.16855674557643852,1.7099971771240234,-1.3682384509507273,4.788232805198774,0.17087936308664098,3.249114991161406,-4.351633081054686,58.87633514495859,-3.5772911800404827,1.5391178140373771,11,-1.4449996948242188,-1.9899978637695312,-1.0574989318847656,-4.599998474121094,-3.1599960327148438,2,-0.002043111195286773,-1.9870003765134852,79.36000061035156,1.137943735091904,78.93000030517578,1.183781197934709,78.20999908447266,-0.002043111195286773
8123,2016-11-25,77.01000213623047,78.30999755859375,76.48999786376953,78.2699966430664,1174700.0,-0.01660063162932146,1.7164248787264569,1.3999915229093376,56.98847895870894,54.17741539139979,-0.43410803536656317,-0.6506918232945509,-0.33844674234394745,-5.299698941966113,5.689090675350019,1.8199996948242188,-0.17745399941543383,0.42250175476074503,-2.6464656144086547,3.4914691239301447,-1.1119819298239548,1.9569854393454449,-2.804372262207025,14.246686440376829,-47.864118472391844,1.5344836845847023,11,-0.1450042724609375,-0.69000244140625,0.5574970245361328,-3.0200042724609375,-2.0200042724609375,4,0.013244989154292286,-1.0135163696536367,78.30999755859375,-1.9870003765134852,79.36000061035156,1.137943735091904,78.93000030517578,0.013244989154292286
8124,2016-11-28,77.30000305175781,77.83999633789062,75.81999969482422,77.05999755859375,1807000.0,0.0037657564924402642,2.060619371842741,-0.19048138056312444,50.25002145765847,56.006513666839396,-0.3204236851734663,-0.8603651453226178,-0.6017521360168274,-5.3844266254409945,5.717829964141243,2.0199966430664062,-0.21888180619529862,0.6335025787353459,-2.422757549309239,3.6897627067799306,-0.8946274852869465,2.1616326427576382,-2.856998397109365,34.25933938622223,-23.30506071535602,1.528130064022294,11,-0.37000274658203125,-0.9800033569335938,0.9049949645996094,-3.3100051879882812,-2.7300033569335938,0,0.013324692608449373,1.7164248787264569,77.01000213623047,-1.0135163696536367,78.30999755859375,-1.9870003765134852,79.36000061035156,0.013324692608449373
8125,2016-11-29,77.22000122070312,77.72000122070312,76.27999877929688,77.08999633789062,1721700.0,-0.0010349524954238465,1.5486658744733715,0.5416746137707419,49.541282068576706,56.603223467875175,0.28843008758873623,-0.7992910283507513,-0.49607865774474647,-5.12978644241241,6.030562837552621,1.44000244140625,-0.058305697894084574,0.5395008087158146,-2.5245896167727153,3.6035912342043446,-0.9925444040284503,2.0715460214600796,-2.549116776654671,32.40744501802268,-20.487507375677204,1.532045212744265,11,0.34999847412109375,-0.9000015258789062,0.9849967956542969,-3.2300033569335938,-2.2600021362304688,1,-0.0024605340378486273,2.060619371842741,77.30000305175781,1.7164248787264569,77.01000213623047,-1.0135163696536367,78.30999755859375,-0.0024605340378486273
8126,2016-11-30,76.8499984741211,77.79000091552734,76.44000244140625,77.48999786376953,1595400.0,-0.004791540284032392,1.1774072478926967,-4.922887323943662,46.63339668961826,56.69076884850151,0.8969862594016433,-0.3661519134891478,-0.09224656103859274,-4.613147088716715,6.141849468942893,1.3499984741210938,0.37125109430461123,0.11749801635741619,-2.919569905661632,3.1545659383764644,-1.401035944652108,1.6360319773669403,-1.9603494322486341,27.913227583240978,-19.462766105610047,1.5185339610095208,11,1.06500244140625,-0.529998779296875,0.6625003814697266,-2.829998016357422,-1.1999969482421875,2,-0.0037735968937592235,1.5486658744733715,77.22000122070312,2.060619371842741,77.30000305175781,1.7164248787264569,77.01000213623047,-0.0037735968937592235
8127,2016-12-01,71.77999877929688,77.06999969482422,71.6500015258789,76.91999816894531,4086900.0,-0.06597267137918705,-1.0074089981745946,8.031256705528932,36.54722071456831,54.31172890524399,5.907892779656265,4.688250921482464,4.920483561109961,0.5569741451369907,6.840177090407602,5.4199981689453125,0.7464343101813853,-4.790001678466794,-8.486759812550147,-1.0932435443834407,-6.638380745508471,-2.9416226114251174,8.360000610351562,1.9519118747128952,-43.37690840066342,1.8483790670416744,12,4.115001678466797,4.115001678466797,5.727499008178711,2.240001678466797,5.529998779296875,3,0.040122665530654356,1.1774072478926967,76.8499984741211,1.5486658744733715,77.22000122070312,2.060619371842741,77.30000305175781,0.040122665530654356
8128,2016-12-02,73.33999633789062,73.44000244140625,71.6500015258789,71.69000244140625,1927100.0,0.021733039636714135,-1.0693703308431164,-0.3210105238158852,46.22822167249488,53.351988697887506,4.051227143144956,3.186898005214175,3.315004777805214,-0.8856288210713785,7.358777144349611,1.7900009155273438,0.8819192985196764,-3.163504028320318,-7.047291409552315,0.7202833529116788,-5.105397718936317,-1.2216103377043197,6.630203094482425,27.302039231636748,-22.06839141995119,1.9418936906159974,12,2.555004119873047,2.555004119873047,4.2375030517578125,0.6800041198730469,5.07000732421875,4,0.02467964655532917,-1.0074089981745946,71.77999877929688,1.1774072478926967,76.8499984741211,1.5486658744733715,77.22000122070312,0.02467964655532917
8129,2016-12-05,74.81999969482422,74.9800033569336,73.48999786376953,73.72000122070312,2899600.0,0.020180030417713102,1.0985907168915179,0.6666682079641926,52.36077051322905,52.24298807012354,2.27949565582486,1.7783836145916894,1.8744471694985663,-2.2710126232236973,7.671721266187399,1.6400070190429688,1.0161689807732728,-1.6710006713867216,-5.5757668910381994,2.2337655482647563,-3.6233837812124534,0.28138243843901023,4.983795779418955,51.62863980556225,-2.897192588019685,1.9523831098257363,12,1.0750007629394531,1.0750007629394531,2.6825008392333984,-0.7999992370605469,1.9300003051757812,0,0.0022720952905466163,-1.0693703308431164,73.33999633789062,-1.0074089981745946,71.77999877929688,1.1774072478926967,76.8499984741211,0.0022720952905466163
8130,2016-12-06,76.16999816894531,76.55000305175781,74.81999969482422,75.33000183105469,3299000.0,0.01804328360902785,1.1624959468996166,0.7636340937307098,50.75093183151742,50.369097926225805,0.5552044531075211,0.3627096176750513,0.6432586778692553,-3.517580770886866,7.974337810660279,1.7300033569335938,0.8336021572569621,-0.26750221252441975,-4.158355089805681,3.623350664756842,-2.2129286511650434,1.677924226116204,3.47072142633057,73.61558782378333,16.498558273051337,1.9454264386406284,12,-0.589996337890625,-0.2749977111816406,1.117502212524414,-2.1499977111816406,2.160003662109375,1,-0.02100562573957654,1.0985907168915179,74.81999969482422,-1.0693703308431164,73.33999633789062,-1.0074089981745946,71.77999877929688,-0.02100562573957654
8131,2016-12-07,77.33999633789062,77.66000366210938,74.25,75.77999877929688,2471500.0,0.015360354431809942,2.099986128450548,1.857148047229791,53.59667941381416,49.210778146687346,-1.0409294185009372,-0.8500857340676475,-0.42734608719268863,-4.597212011840895,8.320868389713358,3.410003662109375,0.7053433731721128,0.9019962310790959,-2.9893418327808092,4.793334294939001,-1.0436728008508567,2.8476652630090484,2.1409088959973133,94.67542079079091,34.2805734561895,1.9456690319299546,12,-2.359996795654297,-1.4449958801269531,-0.2024974822998047,-3.319995880126953,-0.4499969482421875,2,-0.030773175150151322,1.1624959468996166,76.16999816894531,1.0985907168915179,74.81999969482422,-1.0693703308431164,73.33999633789062,-0.030773175150151322
8132,2016-12-08,79.5199966430664,79.73999786376953,76.9800033569336,77.30000305175781,2716800.0,0.02818723051978922,1.0751869347857888,1.4230750420595486,54.53494865476317,48.93816366847115,-3.3874699453068047,-3.0394284002225618,-2.491855140992598,-6.66734360363651,8.50909190520012,2.7599945068359375,0.44569357311269187,2.988996887207037,-1.1087396618309953,7.086733436245069,0.9401286126880137,5.03786516172606,-7.8699951171875,97.28057700505106,40.109469339913765,2.048868274519019,12,-3.8249969482421875,-3.6249961853027344,-2.4474964141845703,-5.499996185302734,-0.25,3,-0.04866694266296778,2.099986128450548,77.33999633789062,1.1624959468996166,76.16999816894531,1.0985907168915179,74.81999969482422,-0.04866694266296778
8133,2016-12-09,76.93000030517578,81.04000091552734,75.6500015258789,80.5999984741211,4750200.0,-0.03257037785748518,1.3692289118646228,-1.6531571006842418,46.74134720194666,48.54831097339206,-0.9052075301950282,-0.3890449429791403,0.2184777671818381,-3.999945675013521,9.067243365577891,5.3899993896484375,-0.010919136755120462,0.3480007171630888,-3.7425766080046827,4.43857804233086,-1.697287945420797,2.3932893797469745,-5.1181988525390665,45.562927826967424,-7.58957530528788,2.0452886625838844,12,-0.5849990844726562,-0.5849990844726562,0.1424999237060547,-2.9099998474121094,1.529998779296875,4,0.004939519718062391,1.0751869347857888,79.5199966430664,2.099986128450548,77.33999633789062,1.1624959468996166,76.16999816894531,0.004939519718062391
8134,2016-12-12,76.26000213623047,77.08000183105469,75.37000274658203,76.36000061035156,2302900.0,-0.00870919233442713,1.2207767115347459,0.02724755422693614,43.185302021264164,47.842090968135125,-0.4450493087067855,0.4414124775945254,0.9106630243272207,-3.278489153312364,9.405502369959388,1.7099990844726562,-0.39528206696697055,-0.4094974517822294,-4.386756292831635,3.567761389267176,-2.398126872306932,1.5791319687424732,-4.079072705078133,29.602383876473493,-17.344491280586272,1.9886294205247053,12,0.08499908447265625,0.08499908447265625,0.7199974060058594,-2.240001678466797,12.409996032714844,0,0.028193043084868474,1.3692289118646228,76.93000030517578,1.0751869347857888,79.5199966430664,2.099986128450548,77.33999633789062,0.028193043084868474
8135,2016-12-13,76.87999725341797,77.62999725341797,75.94999694824219,76.80000305175781,1714300.0,0.008130017044583049,1.1265904690163357,-0.79995422293431,43.731030165436046,47.51960579878154,-1.2497729468235832,0.047528731580186445,0.3466294798497529,-3.7453389725835393,9.556227878427288,1.6800003051757812,-0.5827652887402337,0.06849784851074503,-3.711367354040661,3.848363051062151,-1.821434752764958,1.958430449786448,-4.344704962890631,38.73338584393564,-3.280804449179591,1.889932601275704,12,-0.5349960327148438,-0.5349960327148438,-0.2749977111816406,-2.859996795654297,13.290000915527344,1,-0.001690911265117001,1.2207767115347459,76.26000213623047,1.3692289118646228,76.93000030517578,1.0751869347857888,79.5199966430664,-0.001690911265117001
8136,2016-12-14,75.13999938964844,77.0,74.62000274658203,76.48999786376953,2620900.0,-0.02263264731961434,1.0084341732095892,-16.876204101096803,42.25696056938355,48.15402133820545,0.24825996327052735,1.8185448547271506,2.0829041920350164,-1.8628348595780722,9.92675702148505,2.3799972534179688,-0.7321015155458497,-1.6319999694824219,-5.466764110333187,2.2027641713683437,-3.5493820399078118,0.285382100942968,-2.2645187541210987,8.099638494941068,-30.468738606245644,1.917382070425386,12,1.2050018310546875,1.2050018310546875,1.3525009155273438,-1.1199989318847656,17.12999725341797,2,0.04245411854296233,1.1265904690163357,76.87999725341797,1.2207767115347459,76.26000213623047,1.3692289118646228,76.93000030517578,0.04245411854296233
8137,2016-12-15,77.20999908447266,77.83000183105469,74.62999725341797,75.20999908447266,2330900.0,0.027548572153826667,-1.0253170058041277,-1.4814831559732575,50.47080282531983,48.625419244074884,-1.0845439918441429,-0.1745577633764981,-0.004237946919531055,-3.791694059520566,10.261067862100596,3.2000045776367188,-0.8288527447544425,0.3834999084472628,-3.443222356764764,4.2102221736592895,-1.5298612241587506,2.296861041053276,-4.007937637745314,40.34263359168705,-1.2484782174320515,1.913361132606014,12,0.05500030517578125,-0.8649978637695312,-0.7449989318847656,-3.1899986267089844,14.66000366210939,3,-0.004144536959184819,1.0084341732095892,75.13999938964844,1.1265904690163357,76.87999725341797,1.2207767115347459,76.26000213623047,-0.004144536959184819
8138,2016-12-16,76.80999755859375,78.58999633789062,76.66999816894531,77.51000213623047,2335500.0,-0.005180695902369803,-2.9183501880094354,-0.3500022888183594,48.85244565974816,48.2356053714659,-0.1570777367216607,0.14299001319484717,0.32236146559905876,-3.2610254068084714,10.05499949393589,1.9199981689453125,-0.8730559448069783,0.040498352050775566,-3.7495470797102968,3.830543783811848,-1.8545243638297535,1.9355210679313046,-3.29441853311441,55.16368632952504,12.122796324489748,1.895022715880534,12,0.8350028991699219,-0.464996337890625,-0.42999839782714844,-2.789997100830078,14.200004577636733,4,0.03202706890592033,-1.0253170058041277,77.20999908447266,1.0084341732095892,75.13999938964844,1.1265904690163357,76.87999725341797,0.03202706890592033
8139,2016-12-19,77.44000244140625,78.33000183105469,76.91000366210938,76.94999694824219,1116600.0,0.008202120854539974,-3.9825190737518406,-0.7000032697191311,50.50228603200307,48.20797806040876,-0.42058003832330826,-0.5772550033390047,-0.37620555559703917,-3.75537315664927,9.443109513019527,1.5200042724609375,-0.2925403981501802,0.7090030670165959,-3.0347918196413985,4.45279795367459,-1.1628943763124084,2.5809005103456,-3.6234465403249914,71.03285257180194,25.54614720201907,1.8718974433289992,12,0.20499801635742188,-1.095001220703125,-0.7475032806396484,-3.420001983642578,14.569999694824233,0,0.01317144383922475,-2.9183501880094354,76.80999755859375,-1.0253170058041277,77.20999908447266,1.0084341732095892,75.13999938964844,0.01317144383922475
8140,2016-12-20,76.61000061035156,77.79000091552734,76.31999969482422,77.5199966430664,1339400.0,-0.01071799851352917,1.0275814895688091,-1.8571139413944509,49.46333197874005,47.748717234289416,0.5346209429275746,0.07381088497572819,0.34903030140696956,-2.785978104755543,8.62582653836737,1.470001220703125,0.013025087600311736,-0.004998779296869316,-3.6028319402451814,3.5928343816514428,-1.8039153597710254,1.7939178011772867,-2.5045069086924627,50.1259716924023,2.3165230761059803,1.7989165804741563,12,1.220001220703125,-0.2649993896484375,0.08249855041503906,-2.5900001525878906,16.379997253417955,1,0.15742066913603714,-3.9825190737518406,77.44000244140625,-2.9183501880094354,76.80999755859375,-1.0253170058041277,77.20999908447266,0.15742066913603714
8141,2016-12-21,77.06999969482422,77.1500015258789,76.01000213623047,76.66000366210938,1494900.0,0.006004426064584845,3.0,-0.4505470551247118,64.90141743465689,48.90054709872204,0.03609048159032113,-0.5971626374048498,-0.18933823245436088,-3.1044100503463454,7.316529732636526,1.1399993896484375,0.12488531265357494,0.5695003509521541,-2.798950949383567,3.937951651287875,-1.1147252992157064,2.2537260011200146,-2.687125704610395,61.61623751312507,7.675394395637525,1.684225650167861,12,0.7600021362304688,-0.7249984741210938,-0.3775005340576172,-3.049999237060547,14.669998168945298,2,0.16997532796150838,1.0275814895688091,76.61000061035156,-3.9825190737518406,77.44000244140625,-2.9183501880094354,76.80999755859375,0.16997532796150838
8142,2016-12-22,78.1500015258789,78.33000183105469,77.0,77.93000030517578,1705300.0,0.014013258535502615,3.586198731946016,0.5365935354212025,63.925900761305044,50.80994193865076,-1.406601076661957,-1.78108258555325,-1.317110453992143,-4.01756352777349,6.675903069184841,1.3300018310546875,0.21067630039698315,1.6575019836425753,-1.6935700677847905,5.008574035069941,-0.018034042071107592,3.333038009356258,-3.500842458652542,82.94589919122322,24.576453511962285,1.6755360257136853,12,-1.5450019836425781,-1.8050003051757812,-1.4575023651123047,-4.130001068115234,13.58999633789061,3,0.18067811697369884,3.0,77.06999969482422,1.0275814895688091,76.61000061035156,-3.9825190737518406,77.44000244140625,0.18067811697369884
8143,2016-12-23,78.02999877929688,78.44999694824219,77.62000274658203,78.22000122070312,826700.0,-0.0015355437522581727,1.5538522935349077,-0.8636426688861146,60.08799461003043,52.68801889295812,-1.2450887982943186,-1.6661716710516004,-1.2018021214086048,-3.7193376892079186,6.820727555498432,0.8299942016601562,0.15062739132036995,1.4864994049072209,-1.928177086123867,4.901175895938309,-0.22083884060832304,3.193837650422765,-3.1252060381384723,82.78692369025843,22.59137335115735,1.7073382455155452,12,-1.4249992370605469,-1.68499755859375,-2.029998779296875,-4.009998321533203,13.080001831054688,4,0.17736773271560313,3.586198731946016,78.1500015258789,3.0,77.06999969482422,1.0275814895688091,76.61000061035156,0.17736773271560313
8144,2016-12-27,78.33000183105469,78.83000183105469,77.66000366210938,77.9000015258789,718300.0,0.003844714295156537,-1.5714357577027878,-2.263130420815933,57.2678451325389,54.19210944485844,-1.364025160699228,-1.986923934523503,-1.5102024501786389,-3.8498585625767987,7.357932583703189,1.1699981689453125,-0.10011884782011293,1.7350025177001953,-1.7578871666045899,5.2278922020049805,-0.011442324452190178,3.481447359852581,-3.1798007629215306,82.2695016273338,22.78951980526945,1.7464448421523926,12,-1.6049995422363281,-1.9850006103515625,-2.0625038146972656,-4.310001373291016,13.229995727539077,1,0.16187922901526974,1.5538522935349077,78.02999877929688,3.586198731946016,78.1500015258789,3.0,77.06999969482422,0.16187922901526974
8145,2016-12-28,77.02999877929688,78.5999984741211,76.91000366210938,78.47000122070312,1070600.0,-0.016596489485110832,-1.0119073569482289,-3.3488405102819327,48.965985840581844,54.9375566972138,-0.04526707342063219,-0.7398159870118803,-0.20389468167550717,-2.4084064971862347,7.784221028562284,1.6899948120117188,-0.022301500183260714,0.44449958801268963,-3.042260761825773,3.931259937851152,-1.2988805869065487,2.187879762931928,-1.6442057172679512,36.17009764002781,-18.078897547797347,1.7433801749192328,12,-0.2999992370605469,-0.68499755859375,-0.7625007629394531,-3.009998321533203,14.360000610351562,2,0.19446973379622778,-1.5714357577027878,78.33000183105469,1.5538522935349077,78.02999877929688,3.586198731946016,78.1500015258789,0.19446973379622778
8146,2016-12-29,76.55999755859375,77.12000274658203,75.62999725341797,76.73999786376953,1164900.0,-0.006101534832549493,2.1701904893311363,0.125,38.85543051193327,53.646959773504186,0.7234188098736496,-0.3084703076402775,0.2364536175087295,-1.7885133082304066,8.099480865991762,1.4900054931640625,0.18813730244880844,-0.0110015869140625,-3.4955418703532644,3.4735386965251394,-1.7532717286336634,1.7312685548055384,-0.948036182424886,29.062467962549267,-18.927745283253326,1.7422701417196005,12,0.6700019836425781,-0.214996337890625,-0.2924995422363281,-2.539997100830078,15.220001220703125,3,0.21460293663935115,-1.0119073569482289,77.02999877929688,-1.5714357577027878,78.33000183105469,1.5538522935349077,78.02999877929688,0.21460293663935115
8147,2016-12-30,74.66000366210938,76.83000183105469,74.31999969482422,76.83000183105469,1844400.0,-0.0248170579554976,1.313367976204707,12.055524943839274,40.98492483018694,52.772790792441825,2.4849785505048345,1.916615008110739,2.075723190037394,0.23492077889108032,6.973445476628296,2.5100021362304688,0.3005047220028416,-2.0549957275390653,-4.881862972950714,0.771871517872583,-3.4684293502448895,-0.6415621048332412,6.379997253417969,7.538887056256185,-39.074675601337546,1.4134336227058208,12,1.9149971008300781,1.68499755859375,1.9324951171875,-0.6400032043457031,17.02999877929686,4,0.22877033704631855,2.1701904893311363,76.55999755859375,-1.0119073569482289,77.02999877929688,-1.5714357577027878,78.33000183105469,0.22877033704631855
8148,2017-01-03,75.1500015258789,76.23999786376953,74.4000015258789,75.22000122070312,2609400.0,0.0065630570551151735,-1.343944835093278,0.03225795110151674,45.52779902176559,52.220070013526545,1.9386132933896647,1.653970826341066,1.5236402266049112,-0.11811383209926873,5.786557735621283,1.839996337890625,0.6079052749103084,-1.6554981231689396,-4.120105032588896,0.8091087862510165,-2.8878015778789177,-0.4231946684589616,5.755599365234374,18.40357955458567,-29.107568882709778,1.2323034547099765,1,1.4249992370605469,1.1949996948242188,1.4424972534179688,0.11499786376953125,17.31999969482422,1,0.22075842982089133,1.313367976204707,74.66000366210938,2.1701904893311363,76.55999755859375,-1.0119073569482289,77.02999877929688,0.22075842982089133
8149,2017-01-04,74.98999786376953,75.66000366210938,74.5,75.45999908447266,1683900.0,-0.002129123870400429,1.6666432818282266,6.71433242506812,42.09206084100741,51.40103988711181,1.9160267456894928,1.9261163160207673,1.6384068259259834,0.16334599857070486,5.321697161116661,1.160003662109375,0.5540597380529135,-1.8240016937255916,-4.260792334607132,0.6127889471559484,-3.0423970141663546,-0.6056063732848287,5.783891003417963,15.65416729056593,-31.60546354918133,1.2183953204407674,1,1.5850028991699219,1.3550033569335938,1.6025009155273438,0.9050025939941406,17.220001220703125,2,0.21496203768223077,-1.343944835093278,75.1500015258789,1.313367976204707,74.66000366210938,2.1701904893311363,76.55999755859375,0.21496203768223077
8150,2017-01-05,74.56999969482422,75.37999725341797,73.94000244140625,74.66000366210938,1832600.0,-0.00560072250846444,-1.1333280586842387,0.19149730536978118,47.3189133400847,49.44742832104823,2.253163445977677,2.3400776083532833,1.9744722551254767,0.7016751343429632,5.6422008320497845,1.4399948120117188,0.5561612386276238,-2.1639999389648494,-4.787699770156237,0.4596998922265385,-3.4758498545605505,-0.8521500233691484,6.074811388916004,19.81123248298381,-31.06338602915558,1.311849915595695,1,1.81500244140625,1.7750015258789062,2.0550003051757812,2.5999984741210938,18.059997558593736,3,0.2278395860708149,1.6666432818282266,74.98999786376953,-1.343944835093278,75.1500015258789,1.313367976204707,74.66000366210938,0.2278395860708149
8151,2017-01-06,74.95999908447266,75.4800033569336,74.31999969482422,74.81999969482422,1608700.0,0.0052299770852153316,-1.0350952336336015,-1.5554802068322455,37.4301847419137,46.50345987444919,1.7124691329061648,1.857887478148001,1.5165588611938858,0.40202055581859497,6.146909509884281,1.160003662109375,0.46783581896150395,-1.6550006866455078,-4.377023170685774,1.0670217973947587,-3.016011928665648,-0.29398944462536747,5.416619653574202,35.294008944081014,-16.214183067862365,1.3610112420201348,1,1.4250030517578125,1.3850021362304688,1.9850006103515625,2.2099990844726562,16.840003967285142,4,0.21918357131595956,-1.1333280586842387,74.56999969482422,1.6666432818282266,74.98999786376953,-1.343944835093278,75.1500015258789,0.21918357131595956
8152,2017-01-09,75.6500015258789,76.95999908447266,75.2300033569336,75.95999908447266,2331200.0,0.009204941966830749,-2.008704190218401,-2.214277929155313,43.722974105508435,44.685124262835636,0.7046495778567419,0.9097314829504342,0.7826685714184691,-0.1943042360700531,5.592547850876233,2.0,0.4796804770861627,-0.77149848937988,-3.152920094623724,1.609923115863964,-1.962209292001802,0.419212313242042,4.469152560302334,56.62254918059706,5.346382717173441,1.1907108026219244,1,0.7350006103515625,0.6949996948242188,1.467498779296875,1.5199966430664062,16.47999572753905,0,0.21321873004721748,-1.0350952336336015,74.95999908447266,-1.1333280586842387,74.56999969482422,1.6666432818282266,74.98999786376953,0.21321873004721748
8153,2017-01-10,77.30999755859375,77.5199966430664,75.66000366210938,75.69000244140625,1768600.0,0.02194310640095609,-1.2142870118074478,-5.225831856664698,49.36706509869179,43.8072598146304,-1.1937553111643382,-0.75926431930165,-0.8938043045386053,-1.759439470411138,5.5953109484074375,1.8699951171875,0.1466529537878074,0.8694976806640682,-1.534958162717544,3.2739535240456803,-0.33273024102673787,2.0717256023548742,2.5619904617964835,94.13409428497754,43.48336420905096,1.202227921690805,1,-1.0399971008300781,-0.964996337890625,-1.4149971008300781,-0.3449974060058594,15.120002746582031,1,0.18600446691145978,-2.008704190218401,75.6500015258789,-1.0350952336336015,74.95999908447266,-1.1333280586842387,74.56999969482422,0.18600446691145978
8154,2017-01-11,78.41000366210938,78.72000122070312,76.51000213623047,77.33000183105469,2119900.0,0.014228510390029703,1.600003590309754,0.6666698063446613,58.538906985161056,44.87091771958366,-2.549306552960118,-1.781265403594304,-1.948198373074149,-2.782932367351833,5.923855624149355,2.2099990844726562,-0.2295993313246356,1.8620037078857479,-0.695829582893694,4.41983699866519,0.5830870624960198,3.140920353275476,1.224704935121494,93.5146937707095,41.02966118683612,1.2789166453897212,1,-2.0800018310546875,-1.1450042724609375,-2.515003204345703,-1.4450035095214844,17.93999481201172,2,0.1793138235164764,-1.2142870118074478,77.30999755859375,-2.008704190218401,75.6500015258789,-1.0350952336336015,74.95999908447266,0.1793138235164764
8155,2017-01-12,76.75,76.91000366210938,74.66999816894531,76.19999694824219,4264800.0,-0.021170814750408606,4.149376501745094,0.5092612215487644,48.637140812861034,45.957774419686736,-1.0428660866266313,-0.1386065942229493,-0.30026194531195927,-1.063115430560316,5.844087886290591,3.7400054931640625,-0.5609060346840948,0.20849990844726562,-2.3464401888531796,2.763440005747711,-1.06897014020295,1.4859699570974811,2.656920350997879,55.22726051078779,3.736271986231017,1.2774700486502202,1,-0.4199981689453125,0.7400016784667969,-0.8549995422363281,0.21500015258789062,19.81999969482422,3,0.20143321282700533,1.600003590309754,78.41000366210938,-1.2142870118074478,77.30999755859375,-2.008704190218401,75.6500015258789,0.20143321282700533
8156,2017-01-13,78.33000183105469,78.48999786376953,76.69000244140625,76.91000366210938,1963400.0,0.02058634307563101,1.068971867545952,2.581800527118879,50.73529457596756,47.041148835884584,-2.6210168397953737,-1.5466662164657663,-1.8377910433712827,-2.5787783055013165,6.26074957894367,1.7999954223632812,-0.8342626186062461,1.6290016174316406,-0.9556654487685705,4.213668683631852,0.33666808433153506,2.921335150531746,0.8582418035595225,90.37039269688533,41.087809188143396,1.2923335331001033,1,-2.0,-0.8400001525878906,-2.592500686645508,-1.3650016784667969,18.37999725341797,4,0.1825608973328774,4.149376501745094,76.75,1.600003590309754,78.41000366210938,-1.2142870118074478,77.30999755859375,0.1825608973328774
8157,2017-01-17,76.88999938964844,78.43000030517578,76.48999786376953,77.63999938964844,2391300.0,-0.018383791749578937,-1.503224028115494,-0.5281696951461944,45.79646640087592,47.07100076689684,-0.92913186838679,-0.13899278173187213,-0.34602758829932156,-1.1006790993108098,6.517101118607024,1.94000244140625,-0.9066760055279559,0.2049991607666044,-2.3703460527820397,2.7803443743152485,-1.0826734460077176,1.4926717675409265,2.0883145972374564,54.81480365155734,9.366693085188807,1.2876726067743212,1,-0.55999755859375,0.6000022888183594,-1.4524993896484375,0.07500076293945312,18.419998168945327,1,0.1939134319217679,1.068971867545952,78.33000183105469,4.149376501745094,76.75,1.600003590309754,78.41000366210938,0.1939134319217679
8158,2017-01-18,79.2699966430664,79.2699966430664,77.16000366210938,77.38999938964844,3106100.0,0.030953274448047186,1.2446766633524744,-2.5066630045572915,53.0050971552225,48.28356035736518,-2.976230565233763,-2.4509026468082027,-2.633935180782956,-3.4205293853770797,6.619685302563257,2.3799972534179688,-0.7211496219559024,2.461996459960943,-0.36151074531389327,5.28550366523578,1.050242857323525,3.8737500625983614,-5.329994201660156,100.0,56.763662422034244,1.4117536026374207,1,-2.664997100830078,-1.7799949645996094,-3.474996566772461,-2.3049964904785156,15.430000305175795,2,0.16223036653145084,-1.503224028115494,76.88999938964844,1.068971867545952,78.33000183105469,4.149376501745094,76.75,0.16223036653145084
8159,2017-01-19,78.45999908447266,79.44999694824219,78.18000030517578,78.87000274658203,4062400.0,-0.010218211087367313,-1.618546484190656,-0.21808737292778443,54.719472479039304,49.105844706137916,-1.8128951699001874,-1.644906651694967,-1.7522567319679183,-2.5710901811174978,6.756162623418711,1.2699966430664062,-0.43634509422491874,1.60099906921387,-1.3061815260731322,4.508179664500872,0.1474087715703689,3.054589366857371,-4.413396759033205,79.28874233070083,33.706208543211964,1.4535902976435005,1,-1.5750007629394531,-1.7649993896484375,-2.1149978637695312,-1.4949989318847656,17.1699981689453,3,0.17805252846947606,1.2446766633524744,79.2699966430664,-1.503224028115494,76.88999938964844,1.068971867545952,78.33000183105469,0.17805252846947606
8160,2017-01-20,88.66999816894531,88.9000015258789,84.69000244140625,85.0,15776700.0,0.13012999239880485,1.0387380663848904,-8.951135094901376,74.32704079411914,53.20549537860519,-10.965626696698521,-11.494399287829367,-11.840412169898201,-12.69001971209559,8.142937588252538,10.44000244140625,0.02814984935368159,11.207998275756836,5.185040968538246,17.230955582975426,8.196519622147534,14.219476929366138,-14.40726005859375,98.14662941933008,48.38937225000398,3.0114786536092977,1,-6.884998321533203,-7.249996185302734,-12.324996948242188,-11.704998016357422,6.139999389648452,4,0.08661329044512756,-1.618546484190656,78.45999908447266,1.2446766633524744,79.2699966430664,-1.503224028115494,76.88999938964844,0.08661329044512756
8161,2017-01-23,90.16999816894531,91.06999969482422,87.72000122070312,88.87000274658203,6523200.0,0.016916657617856323,1.1612904019708459,0.35422236266043566,81.66596779891549,57.42138356676153,-11.265926993931075,-12.609136846491836,-13.20152778105259,-14.095370770162447,9.883617718554023,3.3499984741210938,0.6537864079082567,12.052998352050778,3.780404054431415,20.325592649670142,7.9167012032410895,16.189295500860467,-15.029024253662115,93.82715080349341,37.12967583523137,4.1362971488096845,1,-7.299999237060547,-7.664997100830078,-13.824996948242188,-13.204998016357422,6.5699996948242045,0,0.07097706172609275,1.0387380663848904,88.66999816894531,-1.618546484190656,78.45999908447266,1.2446766633524744,79.2699966430664,0.07097706172609275
8162,2017-01-24,92.2699966430664,92.73999786376952,90.30999755859376,90.30999755859376,4553300.0,0.02328932590401611,-1.4795933063709437,1.5076969124318378,82.79691784225574,61.13581164937975,-12.025010017379628,-14.331864358742123,-15.146014778338895,-16.071261459001818,11.29176774011069,2.5699996948242045,1.360040899010869,13.446997070312506,3.0303338516225296,23.863660289002482,8.23866546096751,18.6553286796575,-15.854700665419927,96.98330298060682,33.97783913279855,5.20833160934499,1,-8.564998626708984,-8.929996490478516,-15.924995422363281,-15.304996490478516,2.4900054931640767,1,0.04811967706666098,1.1612904019708459,90.16999816894531,1.0387380663848904,88.66999816894531,-1.618546484190656,78.45999908447266,0.04811967706666098
8163,2017-01-25,91.87000274658205,93.77999877929688,91.31999969482422,93.0,3220300.0,-0.004335037509881845,-1.20627388458762,-0.5765294802277889,82.04253460455173,63.74732582931205,-10.440401453038831,-13.53583859735788,-14.53553469734824,-15.558764132112401,12.779176204778334,2.4599990844726562,2.223617336150255,12.355002975463876,0.4304524401948271,24.279553510732924,6.392727707829351,18.3172782430984,-13.822236580323263,87.75643449014864,17.98633806501421,5.962275267634522,1,-7.645004272460952,-8.010002136230483,-15.065002441406264,-14.905002593994155,3.049995422363267,2,0.03744415706071913,-1.4795933063709437,92.2699966430664,1.1612904019708459,90.16999816894531,1.0387380663848904,88.66999816894531,0.03744415706071913
8164,2017-01-26,91.01000213623048,92.63999938964844,90.94000244140624,92.0,2343900.0,-0.009361060026566226,-2.0088514695059283,0.8761064336882458,80.69455412767931,67.30926064206963,-8.49887960209223,-12.308226230770572,-13.425568276835747,-14.593791171892065,14.112085000287678,1.6999969482422017,3.0421640761693,10.861002349853536,-2.101433579788889,23.82343827949596,4.379784385032323,17.342220314674748,-11.074368056407124,69.52697734849492,-6.291485987561273,6.481217964821214,1,-5.87500381469728,-7.1500015258789205,-14.015001296997085,-14.045001983642592,4.439994812011719,3,0.04054493709920215,-1.20627388458762,91.87000274658205,-1.4795933063709437,92.2699966430664,1.1612904019708459,90.16999816894531,0.04054493709920215
8165,2017-01-27,92.01000213623048,92.44000244140624,91.25,91.5500030517578,1705900.0,0.0109878032801618,-1.2452766361732028,-0.46464654248968945,81.12450425647249,70.68583949545908,-7.941770479993821,-12.783854846298155,-14.143676763524141,-15.474433713207858,15.918001673137889,1.4300003051757528,3.7865537031555903,11.112002182006847,-2.788794646916571,25.012799010930266,4.161603767545131,18.062400596468564,-10.413044292470303,70.79212283581963,-9.733025793594976,6.95039841446171,1,-6.87500381469728,-8.15000152587892,-15.015001296997085,-15.045001983642592,3.0400009155273153,4,0.039343495632438774,-2.0088514695059283,91.01000213623048,-1.20627388458762,91.87000274658205,-1.4795933063709437,92.2699966430664,0.039343495632438774
8166,2017-01-30,92.98999786376952,93.08000183105469,90.22000122070312,91.43000030517578,2482200.0,0.010650969511858621,2.287346645269352,3.391305790058307,81.32225600814981,74.63314945182283,-7.4019506733172875,-13.14373024792009,-14.88551100062557,-16.302454495032194,17.91465156334034,2.8600006103515625,4.43718277157312,11.27049789428709,-3.4675918729139283,26.008587661488107,3.9014530106865806,18.6395427778876,-9.931075107744931,77.80894782862099,-5.5026170103796375,7.36904488360051,1,-7.519996643066392,-9.129997253417955,-15.90249633789061,-16.024997711181626,3.7000045776367188,0,0.019571994156732275,-1.2452766361732028,92.01000213623048,-2.0088514695059283,91.01000213623048,-1.20627388458762,91.87000274658205,0.019571994156732275
8167,2017-01-31,91.73999786376952,92.4800033569336,90.27999877929688,92.31999969482422,2486500.0,-0.013442305933066612,3.8888493294678126,-0.3717966274111006,76.45764958105471,77.23898861024863,-4.273342359246982,-11.118587074693679,-13.413089529103374,-14.890876910517264,19.42778615763482,2.709999084472642,5.40934717715858,9.166498184204087,-5.826420897275497,24.159417265683672,1.670038643464295,16.66295772494388,-7.394545984952259,42.696564198398285,-37.624810705857435,7.496459540739793,1,-5.759998321533189,-7.8799972534179545,-14.65249633789061,-14.774997711181626,5.4000015258789205,1,0.054501854332118294,2.287346645269352,92.98999786376952,-1.2452766361732028,92.01000213623048,-2.0088514695059283,91.01000213623048,0.054501854332118294
8168,2017-02-01,91.73999786376952,94.48999786376952,91.30999755859376,93.54000091552734,3804800.0,0.0,-1.3909743813315325,3.1034437399699573,75.46809136502075,79.54439070869101,-2.5909148419906103,-10.342231357112794,-13.245077417348213,-14.71775928238874,21.15822701830494,3.180000305175753,6.338673318640559,8.336998367309562,-6.761946681037003,23.435943415656126,0.7875258431362795,15.886470891482844,-6.262400356894702,35.59713906413857,-41.27679682268832,7.5494725241732805,2,-2.1499977111816264,-7.524997711181626,-15.26499748229979,-14.774997711181626,6.440002441406264,2,0.03291916658800842,3.8888493294678126,91.73999786376952,2.287346645269352,92.98999786376952,-1.2452766361732028,92.01000213623048,0.03291916658800842
8169,2017-02-02,91.11000061035156,91.54000091552734,90.05999755859375,90.8000030517578,2524600.0,-0.006867203707083935,1.5299242276041056,-0.17222057389904438,78.56008288550323,80.01472871884481,0.024798291920347992,-8.898893825957146,-12.459306557870718,-13.841983724487505,22.751550292957905,1.680000305175767,7.559087033733903,6.9010009765625,-8.027056095464744,21.829058048589744,-0.5630275594511289,14.365029512576129,-4.370667053511482,23.702098858346513,-53.6004116235124,7.464028536013623,2,-0.005001068115234375,-6.895000457763672,-14.635000228881836,-14.764999389648438,7.930000305175781,3,0.041817556064870365,-1.3909743813315325,91.73999786376952,3.8888493294678126,91.73999786376952,2.287346645269352,92.98999786376952,0.041817556064870365
8170,2017-02-03,91.55999755859376,91.91000366210938,90.87999725341795,91.31999969482422,1272500.0,0.004939051094585034,1.1914795185416953,0.7741927544792385,77.55103532339645,79.55751399934269,0.03113305941634792,-8.44369235653042,-12.768300524433954,-14.066318470453595,24.19444497126026,1.0300064086914205,8.605728272421644,6.501498031616222,-8.045822698648607,21.04881876188105,-0.7721623335161922,13.775158396748637,-3.735570998783558,33.86004281416182,-40.063188619119224,7.273660365132417,2,0.7150001525878764,-7.344997406005874,-15.024995803833022,-15.21499633789064,7.2300033569335795,4,0.04248579612684056,1.5299242276041056,91.11000061035156,-1.3909743813315325,91.73999786376952,3.8888493294678126,91.73999786376952,0.04248579612684056
8171,2017-02-06,91.38999938964844,91.58000183105469,90.70999908447266,91.4499969482422,1458800.0,-0.0018566860362412285,4.437392714094984,-0.24999205264333524,81.88218108324105,79.4558765816744,0.43850070302866584,-7.3568789885316335,-12.470229907264581,-13.685642222959984,25.744035902910138,0.8700027465820312,9.802560824766843,5.509999847412104,-8.481181592194758,19.501181287018966,-1.4855908723913274,12.505590567215535,-2.632392847283924,30.022612628283273,-44.40436973357481,6.995590719803434,2,0.8849983215332031,-7.174999237060547,-14.852499008178711,-15.044998168945312,7.720001220703125,0,0.040048185649992796,1.1914795185416953,91.55999755859376,1.5299242276041056,91.11000061035156,-1.3909743813315325,91.73999786376952,0.040048185649992796
8172,2017-02-07,91.77999877929688,92.1999969482422,91.16999816894531,91.4000015258789,1305600.0,0.004267418670019341,-1.452366463519893,-6.33354526958141,80.14461671166487,79.24499681579806,-0.03164186681249248,-6.826498141257247,-12.691134529728117,-13.909097007905842,28.283866805082507,1.0299987792968892,9.656585842247296,5.093499374389651,-8.25980332666822,18.446802075447522,-1.5831519761392912,11.770150724918594,-2.219857451935667,38.82620998227858,-31.028953313316983,6.676651350528938,2,0.4949989318847656,-7.564998626708984,-14.992498397827148,-15.43499755859375,6.3300018310546875,1,0.05349753461989515,4.437392714094984,91.38999938964844,1.1914795185416953,91.55999755859376,1.5299242276041056,91.11000061035156,0.05349753461989515
8173,2017-02-08,91.69000244140624,92.33999633789062,90.94000244140624,91.61000061035156,1861700.0,-0.0009805659085597718,1.0289919172038817,0.2105326560523247,83.02550993784111,79.50399190581605,0.03367787652479137,-5.906795117688247,-12.387693672312096,-13.725156745039342,30.84355418619793,1.3999938964843892,9.188712661746251,4.284502792358381,-8.478542716286213,17.047548301002976,-2.097019961963909,10.666025546680672,-1.4396811989478664,71.49148050487818,2.712713592938499,6.381522754322297,2,0.5849952697754048,-7.475002288818345,-15.230001449584947,-15.34500122070311,6.2399978637695455,2,0.05943938055542075,-1.452366463519893,91.77999877929688,4.437392714094984,91.38999938964844,1.1914795185416953,91.55999755859376,0.05943938055542075
8174,2017-02-09,92.47000122070312,93.12999725341795,91.23999786376952,92.06999969482422,2753400.0,0.008506911969986541,1.1976818974197831,4.999904634751985,67.92458398111361,78.03733409744285,-0.5782497555643005,-5.880966331361833,-12.950132541139652,-14.39055346467103,33.005052831458194,1.8899993896484375,8.463253754365937,4.361501693725586,-7.8523719722988545,16.575375359750026,-1.7454351392866272,10.468438526737799,-1.6261252512612003,72.7274160293074,7.346915503481952,6.1069368330122185,2,-0.19500350952148438,-8.255001068115234,-16.010000228881836,-16.125,5.720001220703111,3,0.06174974596187455,1.0289919172038817,91.69000244140624,-1.452366463519893,91.77999877929688,4.437392714094984,91.38999938964844,0.06174974596187455
8175,2017-02-10,92.20999908447266,92.75,91.41000366210938,92.7300033569336,1947300.0,-0.0028117457856403627,3.785722070844687,-1.3000057220240706,60.89746672524577,75.76791306600906,-0.3206102020626531,-4.641316789208261,-12.468527035201333,-14.016616995142996,35.88540209136209,1.339996337890625,7.746841050320839,3.3284996032714815,-7.763983206430794,14.420982412973757,-2.2177418015796633,8.874741008122626,-1.2699966430664205,61.98351797322811,0.19301076551744245,5.546241404851141,2,0.06499862670898438,-7.994998931884766,-15.749998092651367,-15.864997863769531,3.30999755859375,4,0.07407007807035981,1.1976818974197831,92.47000122070312,1.0289919172038817,91.69000244140624,-1.452366463519893,91.77999877929688,0.07407007807035981
8176,2017-02-13,92.62999725341795,93.3000030517578,92.2699966430664,92.69000244140624,1290100.0,0.004554800706163542,-1.641020374228568,0.1153936441797001,52.3437608654619,73.08859209760986,-0.8907126923739668,-4.147721076411017,-12.645544318239374,-14.31317411101044,38.590477199517025,1.090003967285142,7.109177659860819,3.0334980010986214,-6.9869833417900935,13.053979343987336,-1.976742670345729,8.043738672542972,-1.3899993896484375,71.60993114149937,13.681552488366968,5.0102406714443575,2,-0.3549995422363139,-8.22499847412108,-16.264995574951158,-16.28499603271483,4.1100006103515625,0,0.06650117504869191,3.785722070844687,92.20999908447266,1.1976818974197831,92.47000122070312,1.0289919172038817,91.69000244140624,0.06650117504869191
8177,2017-02-14,91.8000030517578,92.4800033569336,90.52999877929688,92.31999969482422,1610400.0,-0.008960317675379526,3.6428461140225794,8.665861411316193,49.568434728045496,70.21085247127928,-0.057341727582070234,-2.2592675132398625,-11.41375784617206,-13.379598472209452,41.16982969703737,2.0999984741210795,6.313603839877516,1.458003616332988,-6.610552634929547,9.526559867595523,-2.576274509298287,5.492281741964263,2.6899948120117188,45.84845897485306,-7.963722939100997,4.0342781256312685,2,-0.12000274658201704,-7.220005035400376,-15.435001373291001,-15.455001831054673,4.699996948242202,1,0.07962960038762001,-1.641020374228568,92.62999725341795,3.785722070844687,92.20999908447266,1.1976818974197831,92.47000122070312,0.07962960038762001
8178,2017-02-15,92.12999725341795,92.61000061035156,91.25,92.0199966430664,1562600.0,0.003594707959585719,1.5420398151845303,-0.21154100092430334,57.38785854767163,67.8583831004091,-0.36453106812544434,-1.6616161242406946,-11.380132207953864,-13.605595559605788,43.519286452637594,1.3600006103515625,5.396261421640304,1.1449977874755746,-5.037682766973788,7.327678341924937,-1.9463424897491137,4.236338064700263,2.2808006286621065,57.7615886743601,5.691962149448642,3.091340277224682,2,-0.2149963378906108,-7.549999237060533,-15.764995574951158,-15.78499603271483,5.170005798339844,2,0.06490832014772208,3.6428461140225794,91.8000030517578,-1.641020374228568,92.62999725341795,3.785722070844687,92.20999908447266,0.06490832014772208
8179,2017-02-16,92.43000030517578,92.55999755859376,91.5999984741211,92.33999633789062,1287000.0,0.0032563015380606686,4.485732970026883,0.8182133444306786,53.05232364721891,65.13630402527826,-0.511378040221814,-0.9079083399037273,-11.353244536208564,-13.76479109000178,45.91448471829766,0.9599990844726705,4.725350571515449,0.7465007781982393,-1.1467368078315303,2.639738364228009,-0.20011801481663838,1.693119571213117,1.9031815948486184,68.59200705098225,18.110297111493992,0.9466187930148837,2,-0.5149993896484375,-7.850002288818359,-16.122499465942383,-16.084999084472656,4.7600021362304545,3,0.059504489687771,1.5420398151845303,92.12999725341795,3.6428461140225794,91.8000030517578,-1.641020374228568,92.62999725341795,0.059504489687771
8180,2017-02-17,96.3499984741211,96.66999816894531,91.91999816894531,92.23999786376952,5406600.0,0.04241045284001599,1.0,45.664660506908696,67.10798648770437,63.49472684799641,-4.112984381577917,-4.451257612863941,-14.937582626148213,-17.488621742418502,46.04417148601265,4.75,4.199724728330338,4.28249893188476,1.9084481010119703,6.65654976275755,3.095473516448365,5.469524347321155,-5.819999694824219,94.78827806784943,45.79022810947258,1.1870254154363973,2,-2.75,-10.680000305175781,-19.55249786376953,-20.00499725341797,1.5800018310546875,4,0.019097083512454427,4.485732970026883,92.43000030517578,1.5420398151845303,92.12999725341795,3.6428461140225794,91.8000030517578,0.019097083512454427
8181,2017-02-21,96.56999969482422,97.51000213623048,95.6999969482422,96.62999725341795,2578200.0,0.0022833546879839073,-1.0111134658585492,-0.014597943962009167,77.47448182480986,63.19804519390141,-3.934706783385977,-4.392403557475006,-14.850165059397597,-17.526748458085734,45.86003915379253,1.8100051879882812,3.6562634645287773,4.182500076293948,1.2304070601157377,7.134593092472159,2.706453568204836,5.6585465843830605,-5.9172009277343705,86.53292278903405,35.220177579142046,1.4760465080891072,2,-2.549999237060547,-9.569999694824219,-19.659997940063477,-20.224998474121094,0.660003662109375,1,-0.010872973543294862,1.0,96.3499984741211,4.485732970026883,92.43000030517578,1.5420398151845303,92.12999725341795,-0.010872973543294862
8182,2017-02-22,96.70999908447266,97.16999816894531,96.04000091552734,96.48999786376952,1397100.0,0.0014497192719360452,-1.0178610354223434,-3.666836215667433,77.82762480029385,62.62050240084059,-3.6898722408439255,-4.408752983393725,-14.74505922484191,-17.487801304869635,45.399189569348216,1.1299972534179688,3.1485803056020814,4.100499343872073,0.5737574096114173,7.627241278132729,2.3371283767417452,5.863870311002401,-5.782912182617181,87.22040289526872,32.51854976419324,1.763370967130327,2,-2.6899986267089844,-9.709999084472656,-19.799997329711914,-20.36499786376953,1.4300003051757812,2,0.00031019315045854867,-1.0111134658585492,96.56999969482422,1.0,96.3499984741211,4.485732970026883,92.43000030517578,0.00031019315045854867
8183,2017-02-23,95.30999755859376,96.94000244140624,94.3000030517578,96.86000061035156,1640300.0,-0.0144762851735325,2.0877064613133727,-7.045429324455022,71.64950967283204,63.03438303325376,-1.924785149024487,-2.8857770731848547,-13.027670978459852,-15.899050743555563,44.39158330887529,2.6399993896484375,2.5352620020425434,2.528498077392598,-1.1773783551239063,6.234374509909102,0.6755598611343459,4.38143629365085,-4.119594047363293,62.774903309425426,3.980283596743547,1.8529382162582495,2,-1.2899971008300923,-7.974994659423842,-18.399995803833022,-18.96499633789064,2.6700057983398295,3,0.012485599327338726,-1.0178610354223434,96.70999908447266,-1.0111134658585492,96.56999969482422,1.0,96.3499984741211,0.012485599327338726
8184,2017-02-24,94.6999969482422,95.0,93.0199966430664,94.23999786376952,1448400.0,-0.00640017444105534,2.7358371060264726,-0.2967730185763296,65.92294145320832,63.59276911413848,-1.0786225509822174,-2.0924374575467226,-12.079228733254254,-15.1479173485382,43.27996769060998,2.290000915527358,1.9926254837124873,1.7339977264404496,-1.967946207688371,5.43594166056927,-0.11697424062396067,3.58496969350486,-3.256809492011726,49.731606552812835,-11.712394906025594,1.8509719670644127,2,-0.6799964904785298,-6.854995727539077,-17.65249633789064,-18.354995727539077,3.0200042724609233,4,0.02745518677193437,2.0877064613133727,95.30999755859376,-1.0178610354223434,96.70999908447266,-1.0111134658585492,96.56999969482422,0.02745518677193437
8185,2017-02-27,95.62999725341795,95.68000030517578,93.8499984741211,94.54000091552734,1243000.0,0.00982048928347945,2.075627019541468,2.369561972368091,69.96234867810881,65.55038998221036,-1.645522884889374,-2.8852602841504478,-12.672990139091482,-15.917010803255394,42.17806520751076,1.8300018310546875,1.4277574919464229,2.4829982757568274,-1.3729222324519696,6.3389187839656245,0.5550380216524218,4.410958529861233,-3.944137209987474,58.12911842369035,-6.988356608628756,1.9279602541044014,2,-1.6099967956542827,-4.529994964599595,-18.839998245239244,-19.28499603271483,3.720001220703139,0,0.016312927248698816,2.7358371060264726,94.6999969482422,2.0877064613133727,95.30999755859376,-1.0178610354223434,96.70999908447266,0.016312927248698816
8186,2017-02-28,94.80999755859376,95.8499984741211,94.0,95.61000061035156,1722700.0,-0.008574712102638715,1.8906253725293851,-0.733950219783293,63.7104168622925,67.12172133046003,-0.5406223912968358,-2.0257826253890556,-11.463253581460506,-14.959357477749094,41.58018574464499,1.8499984741210938,1.3699490133895438,1.5719985961914205,-2.3535956685143873,5.497592860897228,-0.3907985361614834,3.5347957285443243,-2.891171831451288,43.13253632233939,-24.26505185612227,1.9627971323529065,2,-0.42999649047852984,-2.1949958801269673,-13.20749664306642,-14.534996032714858,4.080001831054673,1,0.03290795092209353,2.075627019541468,95.62999725341795,2.7358371060264726,94.6999969482422,2.0877064613133727,95.30999755859376,0.03290795092209353
8187,2017-03-01,96.73999786376952,97.1500015258789,94.37000274658205,95.97000122070312,2322500.0,0.020356506221645976,2.496845085290642,-0.9624921322169022,69.5888233145924,68.47738408234011,-1.8955274244947447,-3.7544835264503575,-13.039787208661878,-16.75760575876683,41.081264488516716,2.779998779296861,1.5037242170367904,3.2519989013671733,-0.902107959036627,7.406105761770974,1.1749454711652731,5.329052331569073,-4.597525080263523,90.07256229125376,22.23475232516779,2.0770534302018997,3,-2.184997558593736,-2.9549980163574077,-14.052497863769517,-15.379997253417955,2.6800003051757955,2,0.005065179904739203,1.8906253725293851,94.80999755859376,2.075627019541468,95.62999725341795,2.7358371060264726,94.6999969482422,0.005065179904739203
8188,2017-03-02,94.76000213623048,97.56999969482422,94.70999908447266,96.9800033569336,2348800.0,-0.020467188042812334,-1.4655099839520138,-2.883131037899465,58.126340492191225,69.04116373178148,0.5551470170733239,-1.6196777730705065,-10.709149591666687,-14.681421721057049,40.20786943028896,2.8600006103515625,1.6845685084759765,1.1210029602050895,-2.9848421936285234,5.226848114038702,-0.9319196167117099,3.173925537121889,-2.4028281786155077,38.24185332121605,-27.78042561358209,2.0529225769168056,3,-0.015003204345717336,-0.9450035095214986,-11.237503051757827,-12.565002441406264,7.059997558593736,3,0.03566902888582413,2.496845085290642,96.73999786376952,1.8906253725293851,94.80999755859376,2.075627019541468,95.62999725341795,0.03566902888582413
8189,2017-03-03,94.91999816894531,95.31999969482422,94.16000366210938,95.02999877929688,1504800.0,0.0016884342455460999,2.362295444493587,0.04954979723692382,59.685498406223594,68.21644283383918,0.8778129270649373,-1.5595627725528516,-10.52972513857506,-14.743801668543682,39.83302624991636,1.1599960327148438,1.9844936178794228,1.0904991149902372,-2.8723454676519395,5.053343697632414,-0.8909231763308441,3.0719214063113185,-2.2500546670977855,28.763423217962707,-36.209503155151495,1.9814222913210868,3,0.375,-1.1049995422363281,-10.877498626708984,-12.204998016357422,6.6100006103515625,4,0.032237729108905766,-1.4655099839520138,94.76000213623048,2.496845085290642,96.73999786376952,1.8906253725293851,94.80999755859376,0.032237729108905766
8190,2017-03-06,95.4499969482422,95.70999908447266,93.43000030517578,94.20999908447266,3186400.0,0.0055836366363342105,1.5909045589911872,-11.27264530448064,60.00001082184927,66.27483494462132,0.2310171542521573,-1.8795558882079177,-10.680389151262048,-15.184565784301569,39.20973056617297,2.279998779296875,2.2308482044223013,1.4259979248047046,-2.4487088079947767,5.300704657604186,-0.511355441595029,3.363351291204438,-2.4860500748160774,48.792196639380556,-14.70746439795284,1.9373533663997382,3,-0.1549987792968892,-1.6349983215332173,-10.952497482299819,-12.734996795654311,4.690002441406236,0,0.023782130382799638,2.362295444493587,94.91999816894531,-1.4655099839520138,94.76000213623048,2.496845085290642,96.73999786376952,0.023782130382799638
8191,2017-03-07,95.0500030517578,95.48999786376952,94.20999908447266,95.22000122070312,1545400.0,-0.0041906119358107174,2.6056737588653527,-0.137095533720146,61.88735941134717,64.50369434584947,0.4388777900829979,-1.2556842813326767,-9.91271680523694,-14.685260874772894,38.645398065675515,1.2799987792968608,2.520046629067906,0.8430038452148239,-2.8493316619990736,4.535339352428721,-1.0031639083921249,2.6891715988217726,-1.8096930090477912,39.13050689409848,-25.503014928111092,1.8461677536069496,3,0.2449951171875142,-1.235004425048814,-10.552503585815415,-12.335002899169908,2.5399932861328267,1,0.045239298098936453,1.5909045589911872,95.4499969482422,2.362295444493587,94.91999816894531,-1.4655099839520138,94.76000213623048,0.045239298098936453
8192,2017-03-08,96.69000244140624,96.91000366210938,95.38999938964844,96.36000061035156,4067100.0,0.017254069826335483,2.948041139052375,-1.941208150076049,65.22032313414562,63.78934028599542,-1.345779514865356,-2.6445662285221516,-11.19321708982929,-16.205664539447,38.07347432970178,1.8600006103515767,2.3852935346126856,2.2375030517577983,-1.4282111906181,5.903217294133697,0.404645930569842,4.070360172945755,-3.2600021362304545,78.74402456149369,12.69426705797926,1.8328571211879505,3,-1.3950042724609233,-2.8750038146972514,-12.025001525878892,-13.975002288818345,0.7799987792968892,2,0.02275309641837464,2.6056737588653527,95.0500030517578,1.5909045589911872,95.4499969482422,2.362295444493587,94.91999816894531,0.02275309641837464
8193,2017-03-09,97.13999938964844,97.66999816894531,95.05999755859376,96.20999908447266,2826200.0,0.004654017342846872,1.6231190071808255,2.818167105932521,65.56511794311692,63.74958211820749,-1.6862153606979717,-2.809365905732008,-11.2672051973109,-16.50972127664032,37.68577558873761,2.6100006103515483,2.1438602459521974,2.4150001525878935,-1.1959213752585924,6.025921680434379,0.6095393886646434,4.2204609165111435,-3.461599121093755,87.50002249233012,20.872470105068842,1.8054607639232456,3,-1.5900001525878906,-3.2750015258789062,-12.219999313354492,-14.424999237060547,1.6200027465820455,3,0.0234712661480605,2.948041139052375,96.69000244140624,2.6056737588653527,95.0500030517578,1.5909045589911872,95.4499969482422,0.0234712661480605
8194,2017-03-10,98.18000030517578,98.6999969482422,97.5,97.73999786376952,2259600.0,0.010706206733188228,-1.6086942099414834,0.4731207494852364,57.46940453280026,62.36147721317322,-2.436934871802535,-3.583376008635753,-11.92103135752751,-17.39976548307422,37.19394933176583,1.5599975585937642,1.8962361927026734,3.1695011138915987,-0.5905631263471207,6.929565354130318,1.289468993772246,5.049533234010951,-4.18227220458985,90.1328847381608,25.949345295802487,1.8800321201193562,3,-2.115001678466797,-3.8000030517578125,-11.27750015258789,-15.110000610351562,0.8499984741210938,4,0.03707475431181617,1.6231190071808255,97.13999938964844,2.948041139052375,96.69000244140624,2.6056737588653527,95.0500030517578,0.03707475431181617
8195,2017-03-13,99.04000091552734,99.33999633789062,98.05999755859376,98.4800033569336,2399500.0,0.008759427660199659,1.2069165099117105,1.2727146622277297,59.581087127911246,61.90266279824197,-3.0869877543785407,-4.1165098442175605,-12.334992447631748,-18.088436679424774,36.737930593855175,1.2799987792968608,1.8197806056106316,3.6880016326904297,-0.2380927632508616,7.614096028631721,1.724954434719777,5.651048830661082,-4.57204593017579,94.15213288538502,31.440886063562033,1.963047197970647,3,-2.6550025939941406,-4.105003356933594,-11.380001068115234,-15.970001220703125,0.1999969482421733,0,0.02514133522568618,-1.6086942099414834,98.18000030517578,1.6231190071808255,97.13999938964844,2.948041139052375,96.69000244140624,0.02514133522568618
8196,2017-03-14,98.79000091552734,98.94000244140624,97.9499969482422,98.73999786376952,1214000.0,-0.002524232609945387,4.657075595082693,0.08929155313354037,58.0000164325614,60.61501758912741,-2.4731288215019163,-3.5640883472245406,-11.617509718291828,-17.6819904975562,36.095740975061986,1.090003967285142,1.8607513791462367,3.1300014495849666,-0.8629083099001775,7.122911209070111,1.1335465698423945,5.126456329327539,-3.737400967871096,87.14963599934397,26.40104008145606,1.9964548797425716,3,-2.4050025939941406,-3.8550033569335938,-10.545001983642578,-15.720001220703125,2.839996337890611,1,0.01366533517167845,1.2069165099117105,99.04000091552734,-1.6086942099414834,98.18000030517578,1.6231190071808255,97.13999938964844,0.01366533517167845
8197,2017-03-15,99.11000061035156,99.37999725341795,98.12000274658205,98.70999908447266,1529000.0,0.003239191131275021,1.6808541722467274,7.999542264263823,65.93963296927248,61.483161197692,-2.706172225464499,-3.4871497886979057,-11.395417924855494,-17.846246448137194,36.53776220950896,1.259994506835909,1.783995004304174,3.084501266479492,-0.7560563140284842,6.9250588469874685,1.164222476225504,5.00478005673348,-3.542913095867192,93.75007726528601,31.883950374398196,1.9202787902539915,3,-2.7050018310546875,-4.155002593994141,-10.865001678466797,-16.040000915527344,2.4899978637695312,2,-0.015336537817579043,4.657075595082693,98.79000091552734,1.2069165099117105,99.04000091552734,-1.6086942099414834,98.18000030517578,-0.015336537817579043
8198,2017-03-16,98.11000061035156,99.22000122070312,98.0,99.22000122070312,1796900.0,-0.010089799150859391,1.198199188947694,-2.774990940128555,63.85056281585184,61.94594613209513,-1.3197918247898457,-2.1251286795050532,-9.869566284263641,-16.697610483681018,36.934307683528736,1.220001220703125,1.8318987827932318,1.7855010986328068,-1.6920700137950178,5.263072211060631,0.04671554241889453,3.524286654846719,-2.0091057324164865,32.44688837936027,-29.675488738112712,1.7387855562139132,3,-1.7050018310546875,-3.1550025939941406,-9.865001678466797,-15.040000915527344,5.8000030517578125,3,-0.006523283922810541,1.6808541722467274,99.11000061035156,4.657075595082693,98.79000091552734,1.2069165099117105,99.04000091552734,-0.006523283922810541
8199,2017-03-17,97.93000030517578,98.61000061035156,97.51000213623048,98.51000213623048,2423600.0,-0.0018346784635203672,1.8205133221174172,0.5225238848030921,59.948125317617034,61.94018107606932,-0.7464147410659336,-1.5936632166624491,-9.149805850641656,-16.35861237113147,37.224987184896506,1.0999984741210795,1.6111983958001304,1.330500793457034,-1.6902045172624867,4.351206104176555,-0.17985186190271918,2.8408534488167874,-1.3700310946730951,22.45985377635574,-38.50835978175914,1.5103526553597595,3,-1.1350021362304688,-2.9750022888183594,-9.685001373291016,-14.860000610351562,6.069999694824219,4,0.008475460313164485,1.198199188947694,98.11000061035156,1.6808541722467274,99.11000061035156,4.657075595082693,98.79000091552734,0.008475460313164485
8200,2017-03-20,98.19000244140624,98.80999755859376,97.1500015258789,97.9499969482422,1290800.0,0.0026549794283694528,1.2432443578402326,-0.41380126805392525,65.3636798701613,62.326438904826446,-0.6446669031673622,-1.8010918654577068,-8.842358058472215,-16.472777061202592,36.35855115844249,1.659996032714858,1.72359709187036,1.498502731323228,-1.60125297379102,4.598258436437476,-0.05137512123390309,3.048380583880359,-1.2352293048954124,46.63690170720825,-15.902196476024287,1.5498778525571264,3,-0.9700050354003764,-3.235004425048814,-9.94500350952147,-15.120002746582017,4.779998779296889,0,0.008554805143139665,1.8205133221174172,97.93000030517578,1.198199188947694,98.11000061035156,1.6808541722467274,99.11000061035156,0.008554805143139665
8201,2017-03-21,95.5199966430664,98.63999938964844,95.33999633789062,98.37000274658205,1804800.0,-0.027192236805708703,-1.0560723673890413,-11.874753639775133,44.80407906502803,60.057967341591166,2.34569328532244,0.8287051540666539,-5.636801213663659,-13.664432731979645,34.83777726226529,3.3000030517578125,1.751020716830368,-1.1190029144287053,-4.262679530346702,2.0246737014892915,-2.6908412223877036,0.4528353935302931,3.8600006103515483,4.455452088735141,-52.34534334704519,1.5718383079589997,3,1.7000007629394531,-0.5649986267089844,-7.274997711181641,-12.449996948242188,8.680000305175795,1,0.0389447377663108,1.2432443578402326,98.19000244140624,1.8205133221174172,97.93000030517578,1.198199188947694,98.11000061035156,0.0389447377663108
8202,2017-03-22,96.73999786376952,96.77999877929688,94.58999633789062,95.47000122070312,1736100.0,0.012772207533276347,2.2444517284836705,-0.4456119029007627,59.01637749536179,59.330329514062825,1.2667410747256298,-0.4099518446607675,-6.318277208957269,-14.728974459201183,33.07637858705198,2.19000244140625,1.7739220241468558,0.09949836730955042,-3.0443495059914767,3.2433462406105775,-1.4724255693409702,1.671422303960071,2.559199371337897,46.436269081704985,-12.186983658351956,1.5719239366505138,3,0.24499893188477984,-1.7849998474120952,-8.39999961853026,-13.669998168945298,3.0,2,0.050547855050964596,-1.0560723673890413,95.5199966430664,1.2432443578402326,98.19000244140624,1.8205133221174172,97.93000030517578,0.050547855050964596
8203,2017-03-23,96.5,97.29000091552734,96.02999877929688,96.54000091552734,1111600.0,-0.002480854548988942,-1.571424122817261,-0.03149686713404376,57.14286699741181,59.29404756568632,1.5716876318678032,-0.08035049320166365,-5.584954513494196,-14.328863640186626,32.3443269609069,1.2600021362304688,1.8090150572555928,-0.1999996185302706,-3.282263031604799,2.882263794544258,-1.7411313250675278,1.3411320880069866,2.610829199218742,45.260737194552966,-16.43156466022706,1.5411317065372614,3,0.4849967956542969,-1.1850013732910156,-8.370000839233398,-13.430000305175781,3.309997558593764,3,0.05284972512042585,2.2444517284836705,96.73999786376952,-1.0560723673890413,95.5199966430664,1.2432443578402326,98.19000244140624,0.05284972512042585
8204,2017-03-24,97.3000030517578,98.3499984741211,96.87999725341795,97.36000061035156,1270800.0,0.008290187064847743,-2.266636149398908,1.499904634751452,58.16419154692841,59.136614723354896,0.7082050051414512,-0.7120895266311038,-5.907627248820361,-14.937886835985026,32.425952856354435,1.8499984741210938,1.6682107377840083,0.4700031280517436,-2.4732726571846513,3.4132789132881385,-1.0016347645664467,1.941641020669934,1.6299928330078188,64.2181499989147,0.8571384175119618,1.4716378926181959,3,-0.3150062561035014,-1.810005187988267,-9.052503585815415,-14.23000335693358,3.369995117187514,4,0.06793422819149808,-1.571424122817261,96.5,2.2444517284836705,96.73999786376952,-1.0560723673890413,95.5199966430664,0.06793422819149808
8205,2017-03-27,97.19000244140624,97.70999908447266,95.33000183105469,96.41000366210938,1203200.0,-0.0011305303895319252,1.615392999371201,-13.000508646995666,59.6920187196449,59.324614977475285,0.5902580739693235,-0.5051227721044285,-5.258217954558447,-14.655087093571964,31.990641973132817,2.3799972534179688,1.4803306350107306,0.2820022583007642,-2.609602950521918,3.173607467123446,-1.1638003461105768,1.7278048627121052,1.566393461484381,64.19763319405739,-2.1363224279557613,1.4458026044113381,3,-0.20500564575193891,-1.5400047302245952,-8.942502975463853,-14.120002746582017,4.2399978637695455,0,0.07006891025339113,-2.266636149398908,97.3000030517578,-1.571424122817261,96.5,2.2444517284836705,96.73999786376952,0.07006891025339113
8206,2017-03-28,97.93000030517578,98.6999969482422,96.5500030517578,97.30999755859376,1152600.0,0.007613929881478132,-1.0093478268619893,0.7948765601158068,56.11438365595226,58.2329206093286,-0.3180010751634228,-1.053401580843996,-5.490022830396242,-15.198185526863782,31.631243889557865,2.1499938964844034,1.4062327620899282,0.8659999847412081,-1.8821173278413141,3.6141172973237303,-0.5080586715500601,2.2400586410324763,-3.3400039672851562,81.26529127204792,15.819481418198066,1.3740586562912627,3,-1.0250015258789062,-1.7300033569335938,-8.295001983642578,-12.85000228881836,2.9899978637695312,1,0.05146534156868543,1.615392999371201,97.19000244140624,-2.266636149398908,97.3000030517578,-1.571424122817261,96.5,0.05146534156868543
8207,2017-03-29,97.2300033569336,97.8499984741211,97.0,97.8499984741211,1088800.0,-0.007147931645673511,1.741952155936208,-0.9999876945794852,50.43312755766284,56.74209446952982,0.09752986534154218,-0.331825268818136,-4.2330663963026325,-14.29090627782972,30.876315867431565,0.9300003051757812,1.199824916227584,0.141502761840826,-2.6031870691519003,2.8861925928335523,-1.23084215365553,1.513847677337182,-2.5578070068359438,56.37994892599679,-6.016890014100959,1.3723449154963605,3,-0.5300064086914062,-1.0300064086914062,-6.720003128051758,-11.505001068115234,4.2299957275390625,2,0.07168562532823941,-1.0093478268619893,97.93000030517578,1.615392999371201,97.19000244140624,-2.266636149398908,97.3000030517578,0.07168562532823941
8208,2017-03-30,98.13999938964844,98.5,97.05999755859376,97.29000091552734,1200100.0,0.009359210133668583,-1.1984683031944583,-1.370976077968104,49.80506380507421,55.61508763480283,-0.9026909312383964,-1.0283405112768094,-4.640771575358372,-14.980475873072919,30.062214938784386,1.4400024414062358,1.0426062186447353,0.8824989318847685,-1.6678697244412604,3.4328675882107973,-0.39268539627823884,2.1576832600477758,-3.3872470275878896,83.38283768609375,23.48258269700625,1.2751843281630135,3,-1.44000244140625,-1.94000244140625,-7.629999160766602,-12.414997100830078,2.8799972534179688,3,0.01630322482241464,1.741952155936208,97.2300033569336,-1.0093478268619893,97.93000030517578,1.615392999371201,97.19000244140624,0.01630322482241464
8209,2017-03-31,97.9800033569336,98.48999786376952,97.70999908447266,98.30999755859376,1065300.0,-0.0016302836122874531,1.2608830261281603,-0.3882291694716129,44.45607829867648,53.29202079352674,-0.8212156477772083,-0.6612446670878995,-3.943875070174144,-14.605132843135422,29.53376783777715,0.7799987792968608,0.7333797874472054,0.569502639770505,-1.7468337709668589,2.885839050507869,-0.588665565598177,1.727670845139187,-3.148306103149409,78.63517405005943,22.114654509508185,1.1581682053686824,3,-1.3350067138671875,-1.7800064086914062,-7.302501678466797,-12.255001068115234,3.9499969482421875,4,0.01867722125905269,-1.1984683031944583,98.13999938964844,1.741952155936208,97.2300033569336,-1.0093478268619893,97.93000030517578,0.01867722125905269
8210,2017-04-03,97.72000122070312,98.4800033569336,96.9499969482422,98.1500015258789,1149400.0,-0.0026536244878794246,1.807340990697746,1.3030541234133488,44.40961479129975,53.248191429779155,-0.7095065866897272,-0.2344818487135143,-3.4680731292491345,-14.163758047663151,29.235102885512543,1.530006408691392,0.4987921986780748,0.19600028991699503,-1.930538177838116,2.322538757672106,-0.8672689439605676,1.2592695237945577,-2.8109379730297803,54.41867397198047,1.6993102155056476,1.0632692338775591,4,-1.0750045776367188,-1.31500244140625,-6.787500381469727,-11.994998931884766,4.779998779296875,0,0.030188261475555533,1.2608830261281603,97.9800033569336,-1.1984683031944583,98.13999938964844,1.741952155936208,97.2300033569336,0.030188261475555533
8211,2017-04-04,99.3499984741211,100.6999969482422,98.13999938964844,98.68000030517578,2907700.0,0.016680282777899125,-1.9257114955357306,-1.5581341707918597,51.10293163766258,52.36891966781258,-1.9434599150543619,-1.6082738965786518,-4.907237424632797,-15.602500063001031,29.253684269404413,2.9799957275390767,0.37647809007117417,1.6109977722167912,-0.32314919339135884,3.545144737824941,0.6439242894127233,2.578071255020859,-4.365116552436376,64.00004069010379,15.790395054738894,0.9670734828040746,4,-1.3349990844726562,-2.2849998474121094,-6.789997100830078,-13.624996185302734,3.2600021362304688,1,0.02093610330146589,1.807340990697746,97.72000122070312,1.2608830261281603,97.9800033569336,-1.1984683031944583,98.13999938964844,0.02093610330146589
8212,2017-04-05,98.88999938964844,100.58000183105469,98.61000061035156,99.55999755859376,2025000.0,-0.004630086477479645,-2.20326514409061,-1.0000000000000213,53.771755587758754,51.994351733406674,-1.2811357541259696,-1.0276963383241906,-4.325515634595035,-14.95724814004781,28.805605765488355,1.970001220703125,0.14873548659114988,1.040998840332037,-0.8921901041603348,2.9741877848244087,0.07440436808585105,2.007593312578223,-3.676512866901419,51.73339843749962,1.4666726676617188,0.9665944722461883,4,-0.875,-1.8250007629394531,-5.392498016357422,-13.164997100830078,3.6299972534179688,2,0.020527847020184842,-1.9257114955357306,99.3499984741211,1.807340990697746,97.72000122070312,1.2608830261281603,97.9800033569336,0.020527847020184842
8213,2017-04-06,99.41999816894531,99.80999755859376,97.7300033569336,98.97000122070312,1388200.0,0.0053594780318337865,2.3821161408775144,-0.6716390717164903,56.96912341854141,51.86156638580813,-1.5124212077885915,-1.4526008766209628,-4.712228446026387,-15.26908893014894,27.901825232943807,2.0799942016601705,0.4271246441312826,1.4569976806640597,-0.5669236698231686,3.480919031151288,0.44503700542044555,2.4689583559076738,-3.9870512291784905,65.86669921874963,11.583471776950788,1.0119606752436159,4,-1.404998779296875,-2.354999542236328,-5.249998092651367,-13.694995880126953,4.3400039672851705,3,0.020519019846095166,-2.20326514409061,98.88999938964844,-1.9257114955357306,99.3499984741211,1.807340990697746,97.72000122070312,0.020519019846095166
8214,2017-04-07,101.81999969482422,102.63999938964844,99.11000061035156,99.43000030517578,3974700.0,0.02414002786240821,-1.3300331362615447,5.311145773286765,64.14652725621764,52.356511778760655,-3.5803461816932725,-3.758627398622565,-6.910376898540051,-17.412407759471876,27.022659727505438,3.529998779296875,0.49825347631463046,3.674999237060547,1.0144057956422614,6.335592678478832,2.344702516351404,5.00529595776969,-6.176370754718377,85.58876374363096,29.08508250574768,1.3302967207091427,4,-2.2249984741210938,-3.7849998474121094,-7.540000915527344,-16.064998626708984,3.6800003051757812,4,-0.007857032549161147,2.3821161408775144,99.41999816894531,-2.20326514409061,98.88999938964844,-1.9257114955357306,99.3499984741211,-0.007857032549161147
8215,2017-04-10,101.52999877929688,102.54000091552734,100.66000366210938,101.9000015258789,1994100.0,-0.002848172425815476,1.278782442236289,-0.1548129042143637,78.7560204745416,54.872249203048355,-2.9166971071769723,-3.4493682807730295,-6.449968893617566,-16.857300015742283,25.91723462749411,1.8799972534179688,0.6270985424855553,3.2604984283447322,0.21794820692753092,6.303048649761934,1.7392233176361316,4.781773539053333,-5.4665876122184756,77.39304465918644,13.714662384132012,1.521275110708598,4,-1.7350006103515625,-3.4949989318847656,-6.975000381469727,-15.77499771118164,-0.9799957275390767,0,0.003939737325796777,-1.3300331362615447,101.81999969482422,2.3821161408775144,99.41999816894531,-2.20326514409061,98.88999938964844,0.003939737325796777
8216,2017-04-11,100.13999938964844,100.81999969482422,99.11000061035156,100.5,2914700.0,-0.013690528970358606,2.4199981689453125,0.9729674000453636,66.00755900036144,56.60274158557043,-1.3189427927443234,-2.0585896677681603,-4.933793928830994,-15.237763060992023,24.49790223539759,2.4199981689453125,0.6647243017912103,1.8029991149902287,-1.3462030332171793,4.952201263197637,0.22839804088653182,3.3776001890939256,-3.6819929292158378,49.08346191437357,-16.08293528493003,1.574601074103704,4,-0.345001220703125,-1.7150001525878906,-5.585000991821289,-14.384998321533203,3.059997558593764,1,0.023567012429955403,1.278782442236289,101.52999877929688,-1.3300331362615447,101.81999969482422,2.3821161408775144,99.41999816894531,0.023567012429955403
8217,2017-04-12,97.58999633789062,100.4000015258789,96.9800033569336,100.2300033569336,3727000.0,-0.025464380540244025,1.2952981989016756,7.333340397575552,54.21499209327575,57.092733617592806,1.4388006929225554,0.3917868711604058,-2.2443476917852934,-12.47375407402211,22.48645911557,3.4199981689453125,0.6412485120555687,-0.6710037231445369,-3.815019493225222,2.473012046936148,-2.2430116081848723,0.9010041618957985,-0.7610703017050753,10.777268701802345,-54.556288641439664,1.57200788504034,4,2.2050018310546875,1.0250015258789062,-3.0349979400634766,-11.83499526977539,6.2800064086914205,2,0.051439742400234634,2.4199981689453125,100.13999938964844,1.278782442236289,101.52999877929688,-1.3300331362615447,101.81999969482422,0.051439742400234634
8218,2017-04-13,97.47000122070312,99.44000244140624,96.1500015258789,96.81999969482422,2097600.0,-0.001229584196028033,-2.306537132954788,-0.24621204458560073,50.69387094162422,57.785821689031444,1.624606675047616,0.48630979547712627,-1.9834287266464656,-12.167497946432292,20.319950038373527,3.2900009155273295,0.619289453174332,-0.7589988708496094,-3.92245352450756,2.4044557828083413,-2.340726197678592,0.822728455979373,5.1699981689453125,20.338985043325337,-43.27115611310708,1.5817273268289762,4,1.9249992370605469,1.1449966430664062,-2.9150028228759766,-11.71500015258789,7.489997863769531,3,0.05181076597022383,1.2952981989016756,97.58999633789062,2.4199981689453125,100.13999938964844,1.278782442236289,101.52999877929688,0.05181076597022383
8219,2017-04-17,98.76000213623048,98.87999725341795,97.91999816894531,97.91999816894531,927400.0,0.013234850716851598,-1.2857013106147652,1.2923107621160588,55.84512823134769,59.056434293481225,0.510576754397988,-0.7782210132012608,-3.0943005246638364,-13.26599709337708,18.401085596734063,1.4099960327148295,0.7612680272684003,0.4895019531250142,-2.6792096409172217,3.65821354716725,-1.0948538438961037,2.073857750146132,3.7501972961425594,40.84508387558974,-21.753412281651094,1.5843557970211213,4,0.6349983215331889,-0.1450042724609517,-4.052503585815444,-12.955001831054702,6.4099960327148295,0,0.05062778343304353,-2.306537132954788,97.47000122070312,1.2952981989016756,97.58999633789062,2.4199981689453125,100.13999938964844,0.05062778343304353
8220,2017-04-18,99.02999877929688,99.5999984741211,98.0500030517578,98.18000030517578,1564100.0,0.0027338663145628495,-1.79280220497765,1.0118981662291724,54.2438265699883,59.405422619295194,0.49835209251477863,-1.0351323736391862,-3.1928443773896618,-13.352474153346805,16.76091617439427,1.5499954223632955,0.8631408837334504,0.717498779296875,-2.468938303033866,3.903935861627616,-0.8757197618684955,2.3107173204622455,3.3529966949462846,61.67020091291378,1.3737359855642879,1.5932185411653685,4,0.3650016784667969,-0.41500091552734375,-3.8075008392333984,-12.709999084472656,6.3899993896484375,1,0.06533375038328026,-1.2857013106147652,98.76000213623048,-2.306537132954788,97.47000122070312,1.2952981989016756,97.58999633789062,0.06533375038328026
8221,2017-04-19,99.23999786376952,100.5999984741211,99.08999633789062,99.8000030517578,1695800.0,0.00212056030557628,-2.5115992299709293,-0.6588308156286183,58.059329469074264,59.88181971721914,0.3029689144182157,-1.0036041351071248,-3.219935091131532,-13.382735272060714,16.41179032292065,1.5699996948242188,1.058447680557009,0.741497802734358,-2.1820479144803073,3.665043519949023,-0.7202750558729747,2.2032706613416906,3.0183377315063638,69.43816757247899,8.289120401962911,1.4617728586073337,4,0.15500259399415484,-0.6249999999999858,-3.5799999237060405,-12.59999847412108,6.800003051757827,2,0.01320037501196425,-1.79280220497765,99.02999877929688,-1.2857013106147652,98.76000213623048,-2.306537132954788,97.47000122070312,0.01320037501196425
8222,2017-04-20,101.62999725341795,101.87999725341795,99.3499984741211,99.5,1900100.0,0.02408302540402385,-1.0823032605453486,-3.803531287039661,62.50896249452403,60.49735739232831,-1.8522745413982022,-3.171054943900316,-5.408055703505909,-15.560508675879433,16.67881949481838,2.6399993896484375,1.354002028865807,2.8869972229003764,-0.22890960293571538,6.002904048736468,1.3290438099823376,4.444950635818415,0.5061716604699882,95.63699500161108,35.759532875938234,1.5579534129180432,4,-2.2349967956542827,-3.0149993896484233,-5.969999313354478,-14.989997863769517,4.260002136230483,3,0.015448191845458759,-2.5115992299709293,99.23999786376952,-1.79280220497765,99.02999877929688,-1.2857013106147652,98.76000213623048,0.015448191845458759
8223,2017-04-21,101.5999984741211,101.76000213623048,100.3499984741211,101.55999755859376,1530400.0,-0.0002951764253428246,6.833174391251289,0.018779796764123075,63.096950779888004,60.380737783847245,-1.6545123973647264,-2.887426543772335,-5.1694631374678295,-15.295546571819557,16.730904969796434,1.4100036621093892,1.4656596681470546,2.601998519897464,-0.575158423285913,5.779155463080841,1.0134200483057754,4.190576991489152,0.4164470920066634,92.92932212043306,33.9612313597291,1.5885784715916893,4,-2.2549972534179688,-2.9850006103515625,-5.920000076293945,-14.939998626708984,4.760002136230469,4,0.022342562072372063,-1.0823032605453486,101.62999725341795,-2.5115992299709293,99.23999786376952,-1.79280220497765,99.02999877929688,0.022342562072372063
8224,2017-04-24,103.91000366210938,105.33999633789062,102.66999816894531,103.0,3582600.0,0.022736271876782288,-2.4012556855732226,22.74957085638802,69.50221911127866,59.35253763237359,-4.064274995231486,-4.929578426085129,-7.264876863699499,-17.359400961236346,16.760599536628934,3.7399978637695312,1.6515043529670237,4.581503677368161,0.8255811629007184,8.337426191835604,2.70354242013444,6.459464934601883,-7.760002136230469,80.38417019530854,19.97970475517632,1.877961257233724,4,-3.1650047302246094,-3.94500732421875,-8.230005264282227,-17.250003814697266,2.5199966430664062,0,0.010104854059842072,6.833174391251289,101.5999984741211,-1.0823032605453486,101.62999725341795,-2.5115992299709293,99.23999786376952,0.010104854059842072
8225,2017-04-25,104.0,104.79000091552734,103.95999908447266,104.26000213623048,2726800.0,0.0008660988809439107,-3.8823067429597216,-0.28571548341662917,66.22471530846889,59.376666111052195,-4.2097564879526885,-4.725507106934884,-7.126429635092592,-17.198946803583027,17.71276166383224,0.8799972534179688,1.7774193869856845,4.331000137329099,0.17765098774773946,8.484349286910458,2.254325562538412,6.4076747121197855,-7.666198577880863,78.56005859375,17.84163243234498,2.0766745747906796,4,-3.2550010681152344,-4.035003662109375,-8.125001907348633,-17.34000015258789,3.6800003051757812,1,0.011249982393704894,-2.4012556855732226,103.91000366210938,6.833174391251289,101.5999984741211,-1.0823032605453486,101.62999725341795,0.011249982393704894
8226,2017-04-26,102.97000122070312,104.3000030517578,102.06999969482422,104.3000030517578,2170000.0,-0.009903834416316148,2.3533838899533563,5.115349628803328,63.69128692065224,60.429587758538474,-3.057650214560155,-3.476822685931012,-5.88878582146522,-15.916036409617504,17.927001572005906,2.2300033569335795,1.5695881211381675,3.0490013122558537,-1.2684389270622916,7.366441551573999,0.890281192596774,5.207721431914933,-6.456075900268559,60.43412416684817,-1.3621538260892763,2.158720119659075,4,-2.2250022888183594,-3.0050048828125,-6.882503509521484,-16.310001373291016,5.4499969482421875,2,0.02379330794598067,-3.8823067429597216,104.0,-2.4012556855732226,103.91000366210938,6.833174391251289,101.5999984741211,0.02379330794598067
8227,2017-04-27,104.1999969482422,104.37999725341795,103.0500030517578,103.41999816894531,3035100.0,0.011945185131179592,1.3333244100601565,-0.5864644401867934,65.32051789925482,62.054770753830766,-3.633516267387293,-4.382566949432103,-6.86580537847766,-16.80244710952296,18.162612315063857,1.4099960327148295,1.2533752311531288,3.9304973602295092,-0.5926755186609824,8.453670239120001,1.6689109207842563,6.192083799674762,-7.509550207458517,77.15431106843705,15.217220281869615,2.2615864394452463,4,-2.569999694824233,-4.235000610351577,-8.112499237060561,-17.539997100830092,3.9500045776367045,3,0.017658387919138763,2.3533838899533563,102.97000122070312,-3.8823067429597216,104.0,-2.4012556855732226,103.91000366210938,0.017658387919138763
8228,2017-04-28,99.73999786376952,104.33000183105469,99.56999969482422,102.79000091552734,4690200.0,-0.042802295730277606,-1.808261352946207,-3.910266442349022,44.11097622616889,60.75097608658868,1.3212923338967357,0.21444048247772685,-2.210078208920919,-12.046218244479505,17.571107788252018,4.760002136230469,1.0856068098588452,-0.6095016479492301,-5.029510994542207,3.8105076986437467,-2.8195063212457114,1.6005030253472512,-2.8765601310436892,2.946243810203579,-53.685805620993996,2.2100046732964875,4,1.9550018310547017,0.5950012207031392,-3.7700004577636577,-12.889999389648423,8.120002746582045,4,0.061660333442947746,1.3333244100601565,104.1999969482422,2.3533838899533563,102.97000122070312,-3.8823067429597216,104.0,0.061660333442947746
8229,2017-05-01,99.80999755859376,100.80999755859376,98.51000213623048,100.26000213623048,2295200.0,0.0007018216996541593,1.9677447935381298,0.14754233684368442,45.0688002155831,59.73152871387699,1.5822926905410526,0.30416345340287876,-2.0891724016889412,-11.840205164392543,17.06952180595441,2.2999954223632812,1.2626137326789575,-0.6310016632079964,-4.918250783806201,3.656247457390208,-2.7746262235070986,1.5126228970911058,-2.7770286537646456,20.700568074136395,-31.92954522327336,2.1436245602991035,5,2.1150016784667827,0.525001525878892,-3.6599998474121236,-12.784999847412124,9.67000579833983,0,0.06562471908600731,-1.808261352946207,99.73999786376952,1.3333244100601565,104.1999969482422,2.3533838899533563,102.97000122070312,0.06562471908600731
8230,2017-05-02,100.66999816894531,100.7300033569336,99.33000183105469,100.0,1759900.0,0.008616377430995081,2.544269324371306,-1.4888696743129377,51.56711751260813,59.0101718298252,1.0944876151485374,-0.3409813917581488,-2.8707107615338145,-12.437945628444197,17.031858477371646,1.4000015258789062,1.5562796880020784,0.08149909973144531,-4.0101068171597944,4.173105016622685,-1.9643038587141746,2.127302058177065,-3.4708887154549615,36.797237299062054,-15.608931428901215,2.0458029584456168,5,1.2550010681152344,-0.33499908447265625,-4.432500839233398,-13.645000457763672,10.34000396728517,1,0.057216670716174756,1.9677447935381298,99.80999755859376,-1.808261352946207,99.73999786376952,1.3333244100601565,104.1999969482422,0.057216670716174756
8231,2017-05-03,101.43000030517578,101.77999877929688,99.5999984741211,100.18000030517578,2382900.0,0.0075494402508582414,1.2359012480926483,1.865676740531554,62.698436326039804,59.03122447777139,0.7574616962334773,-0.9878107650013419,-3.548894016393575,-12.947287260993761,15.927208868754485,2.1800003051757812,1.7143219354883996,0.7375011444091797,-3.3272071801076493,4.802209468926009,-1.2948530178492348,2.769855306667594,-4.068073113997428,49.74447355834217,-7.599995400126112,2.0323541622584176,5,0.4949989318847656,-0.6850013732910156,-5.1125030517578125,-14.40500259399414,5.580001831054702,2,0.06161885025333147,2.544269324371306,100.66999816894531,1.9677447935381298,99.80999755859376,-1.808261352946207,99.73999786376952,0.06161885025333147
8232,2017-05-04,100.91999816894531,102.44000244140624,100.87999725341795,101.31999969482422,1514600.0,-0.0050281192418023535,-5.499976158308445,-0.320001220703125,61.12185096752167,58.811768943064024,1.2920298511492803,-0.33510972151050566,-2.9658256293591876,-12.221853892771733,14.856853608677795,1.5600051879882812,1.892509739174855,0.1259990692138615,-3.8495978339409618,4.101595972368685,-1.8617993823635572,2.1137975207912802,-3.398509594832717,41.40886871279509,-19.764896873233347,1.9877984515774123,5,1.0050010681152344,-0.17499923706054688,-4.367500305175781,-13.895000457763672,2.8400039672851705,3,0.07431629147916374,1.2359012480926483,101.43000030517578,2.544269324371306,100.66999816894531,1.9677447935381298,99.80999755859376,0.07431629147916374
8233,2017-05-05,101.45999908447266,101.68000030517578,100.30999755859376,101.3499984741211,1113100.0,0.005350782058312742,3.9818005271188275,-0.27500047683533924,59.146334529432565,57.66111510063668,0.8158801016963082,-0.7530520969911265,-3.3798458297245872,-12.49974154019337,14.2108241113583,1.370002746582017,2.0348450987582396,0.5639999389648409,-3.3676023387434384,4.49560221667312,-1.4018011998893058,2.5298010778189877,-3.7821403550844934,75.06352974978324,10.850774412491006,1.9658011388541425,5,0.19000244140625,-0.7150001525878906,-5.010002136230469,-13.525001525878906,3.3899993896484375,4,0.0659373398558416,-5.499976158308445,100.91999816894531,1.2359012480926483,101.43000030517578,2.544269324371306,100.66999816894531,0.0659373398558416
8234,2017-05-08,101.0199966430664,101.80999755859376,100.5999984741211,101.56999969482422,1102300.0,-0.004336708509527165,1.3495155699090025,-5.0,56.664426735073995,56.59886081470391,0.8971706875596652,-0.3963794739640747,-2.796712938982921,-11.786825437338877,12.4787213393365,1.2099990844726705,1.9051806013859505,0.16399765014648438,-3.744231356584592,4.072226656877561,-1.7901168532190468,2.1181121535120155,-3.1888951615081993,54.340658531918585,-9.77262107795972,1.9541145033655352,5,0.4250030517578125,-0.2749977111816406,-4.569999694824219,-13.084999084472656,1.4500045776367188,0,0.06770940600456488,3.9818005271188275,101.45999908447266,-5.499976158308445,100.91999816894531,1.2359012480926483,101.43000030517578,0.06770940600456488
8235,2017-05-09,101.93000030517578,102.33999633789062,101.16999816894531,101.33000183105469,1094800.0,0.009008153755188486,-1.5434582500601226,-1.0909002635594396,58.60525144289723,56.033745761620025,-0.37698553845963545,-1.3437755910485976,-3.5800420663511545,-12.425752691948631,10.734714545550766,1.3199996948242188,1.7885532229029195,1.0540012359619197,-2.8728003123364516,4.980802784260291,-0.909399538187273,3.0174020101111125,-3.948720926490921,82.04220338755431,17.8340367730449,1.963400774149189,5,-0.4850006103515625,-1.1850013732910156,-5.507503509521484,-13.65999984741211,0.34999847412109375,1,0.07407047021635726,1.3495155699090025,101.0199966430664,3.9818005271188275,101.45999908447266,-5.499976158308445,100.91999816894531,0.07407047021635726
8236,2017-05-10,102.5,103.06999969482422,101.66000366210938,102.6500015258789,1240600.0,0.005592069980551839,1.8484829802483027,-0.2500031789224724,53.14990014391435,54.68145489991552,-1.1406138419123693,-1.8212827103567122,-3.987696940221923,-12.690826632959016,9.950581308053492,1.4099960327148438,1.337733330052373,1.5060009002685604,-2.469214757555477,5.481216558092598,-0.48160692864345833,3.493608729180579,-4.371546282131021,79.3478531287403,18.325591833433272,1.9876078289120174,5,-1.0799980163574219,-1.7550010681152344,-5.975002288818359,-13.720001220703125,-0.5999984741210938,2,0.08302441108517544,-1.5434582500601226,101.93000030517578,1.3495155699090025,101.0199966430664,3.9818005271188275,101.45999908447266,0.08302441108517544
8237,2017-05-11,102.61000061035156,102.91999816894531,101.3499984741211,102.1999969482422,1089700.0,0.0010731766863567582,2.0485467097271193,-2.733329942525718,53.635714995844744,55.73975920765728,-1.6761378768044466,-1.6189167880559552,-3.9929465119511605,-12.52521816781885,10.17607196434028,1.5699996948242188,0.9484565895715633,1.3650012969970646,-2.3292422103340584,5.059244804328188,-0.4821204566684969,3.212123050662626,-4.3373160400821575,83.3333794045206,25.25877326265882,1.8471217536655602,5,-1.8199996948242188,-1.8650016784667969,-5.070001602172852,-9.915000915527344,1.4499969482422017,3,0.04288082545274863,1.8484829802483027,102.5,-1.5434582500601226,101.93000030517578,1.3495155699090025,101.0199966430664,0.04288082545274863
8238,2017-05-12,102.5199966430664,102.87999725341795,101.9000015258789,102.5999984741211,1032900.0,-0.0008771461529070157,2.062489569177308,-0.19512467435802686,44.04453158352028,55.62595158187251,-1.2855052942043983,-1.1923119720354975,-3.7332466744689015,-12.150943572099095,10.799419201766739,0.9799957275390483,0.6450101687471204,1.0224975585937557,-2.2518107761585213,4.296805893346033,-0.6146566087823828,2.659651725969894,-4.105965837444572,77.73268097409097,21.55145553628241,1.6371541673761383,5,-1.3199958801269531,-1.7749977111816406,-4.979997634887695,-8.30999755859375,-0.709999084472642,4,0.012095254913841558,2.0485467097271193,102.61000061035156,1.8484829802483027,102.5,-1.5434582500601226,101.93000030517578,0.012095254913841558
8239,2017-05-15,103.76000213623048,104.2300033569336,102.62999725341795,102.98999786376952,1293800.0,0.012095254913841558,-1.1476512816311264,-9.624833110814775,49.06397198194425,55.34782430068764,-2.1303028749031654,-2.148688094291103,-4.790806503509515,-13.106641275472938,11.667951789252577,1.7100067138671875,0.21026823544370643,2.0125030517578324,-1.143117901564196,5.168124005079861,0.43469257509681825,3.5903135284188465,-5.20745201996327,84.64050902436213,29.99749555889926,1.5778104766610128,5,-1.8450012207031392,-3.0150032043457173,-6.220003128051772,-8.380004882812514,-0.45999908447268467,0,0.010504976054833914,2.062489569177308,102.5199966430664,2.0485467097271193,102.61000061035156,1.8484829802483027,102.5,0.010504976054833914
8240,2017-05-16,105.5,105.51000213623048,103.45999908447266,104.0500030517578,1687000.0,0.016769447069642673,1.7891174821980595,1.8831024711174014,59.34957928415711,54.97572907381179,-3.478964060752503,-3.5617284490842565,-6.341464200418386,-14.536074235247796,12.432983877575586,2.0500030517578267,0.5781365660250231,3.4290008544921875,0.12338707988729425,6.734614629097081,1.7761939671897409,5.081807741794634,-6.811700959300325,99.75956424458022,43.955108831800665,1.6528068873024466,5,-2.5900001525878764,-4.6699981689453125,-6.684999465942383,-9.150001525878906,-2.25,1,-0.02872036757627372,-1.1476512816311264,103.76000213623048,2.062489569177308,102.5199966430664,2.0485467097271193,102.61000061035156,-0.02872036757627372
8241,2017-05-17,100.5500030517578,104.72000122070312,100.47000122070312,104.5,2079300.0,-0.04691940235300662,-1.0681262135561884,-2.724141559767207,39.42031690486569,52.56444751129446,1.4897400743305695,1.5720422898098434,-1.2428477265774234,-9.308488331333606,12.276654559441415,5.029998779296875,0.8274433302752016,-1.5864963531494283,-4.702387598732983,1.5293948924341265,-3.1444419759412057,-0.028550730357650878,-1.5888358872368968,1.5873376294079966,-49.38841096339444,1.5579456227917767,5,2.3599967956543253,0.2799987792968892,-1.6350040435790874,-4.2000045776367045,3.809997558593764,2,0.017205327449354435,1.7891174821980595,105.5,-1.1476512816311264,103.76000213623048,2.062489569177308,102.5199966430664,0.017205327449354435
8242,2017-05-18,103.1999969482422,103.87000274658205,100.22000122070312,100.62999725341795,1889100.0,0.02635498573898931,-1.153398464665023,-0.650633336810027,61.20465293936567,52.793149556842586,-0.8971714649855898,-1.0058719799480826,-3.763234895116355,-11.679910098868945,11.554432294103556,3.6500015258789205,0.9556515495636688,0.9849975585937614,-2.156169986698046,4.126165103885569,-0.5855862140521424,2.555581331239665,-3.9768763848529147,56.33261269940635,-0.6888628684739189,1.5705837726459067,5,-0.33499526977540484,-2.369995117187514,-4.089998245239272,-6.849998474121108,-1.879997253417983,3,-0.012596855240366689,-1.0681262135561884,100.5500030517578,1.7891174821980595,105.5,-1.1476512816311264,103.76000213623048,-0.012596855240366689
8243,2017-05-19,103.87000274658205,104.31999969482422,103.30999755859376,103.6500015258789,1236800.0,0.006492304439464913,-1.2444263601377061,0.08560359798726913,62.65586375931851,53.45886478175865,-1.3291405393437117,-1.5779999687664628,-4.307683195741376,-12.062703496253349,10.862985250636214,1.120002746582017,0.849096181495824,1.541503143310564,-1.6693697783855868,4.752376065006715,-0.06393331753750431,3.146939604158632,-4.395406920279115,68.99812654408687,7.07734523425556,1.6054364608480733,5,-1.0050010681152486,-3.040000915527358,-4.665004730224624,-7.520004272460952,-6.010002136230483,4,0.0018291595936053007,-1.153398464665023,103.1999969482422,-1.0681262135561884,100.5500030517578,1.7891174821980595,105.5,0.0018291595936053007
8244,2017-05-22,104.95999908447266,105.0999984741211,104.12000274658205,104.4499969482422,1214700.0,0.01049385105486067,1.4809989666527883,2.3181786655567285,63.183766986175634,53.9675887310118,-2.0131802819472426,-2.725012808199324,-5.290394927085131,-12.86102351398199,9.02422116479328,1.2299957275390483,0.8414606858658118,2.5789997100830107,-0.7720286718565035,5.930028092022525,0.9034855191132465,4.254513901052775,-5.243987005772624,89.6029686848741,23.491983640546806,1.6755141909697573,5,-2.0949974060058594,-3.2449989318847656,-5.954999923706055,-8.610000610351562,-6.599998474121094,0,-0.030011447726326135,-1.2444263601377061,103.87000274658205,-1.153398464665023,103.1999969482422,-1.0681262135561884,100.5500030517578,-0.030011447726326135
8245,2017-05-23,105.16999816894531,105.37999725341795,103.55999755859376,105.0199966430664,958700.0,0.002000753489942886,5.385967260510719,0.29411940700406225,61.895660808569744,54.93933991597351,-1.9168282340811658,-2.996496224367945,-5.416181852943993,-12.754406646183824,6.989951407393116,1.8199996948241903,0.8603189458284106,2.7304988861083928,-0.7767421871486135,6.237739959365399,0.9768783494798896,4.484119422736896,-5.222226487944056,95.9302471718732,26.602725578636424,1.7536205366285034,5,-2.3049964904785156,-3.389995574951172,-6.164999008178711,-8.819999694824219,-9.040000915527358,1,-0.017780689833079122,1.4809989666527883,104.95999908447266,-1.2444263601377061,103.87000274658205,-1.153398464665023,103.1999969482422,-0.017780689833079122
8246,2017-05-24,105.41999816894531,105.9800033569336,104.6999969482422,105.48999786376952,969900.0,0.0023771037781934456,1.4380826436672767,-0.46665988505153033,64.5536806137465,56.152447206851484,-1.9099157009056285,-3.2185545014822026,-5.569268919928817,-12.675618029037196,5.9714000497579125,1.280006408691392,0.9818372040083148,2.857999038696292,-0.8901326164343573,6.606130693826941,0.9839332111309602,4.732064866261624,-5.249737269734894,90.27769131428192,16.699101518912045,1.874065827565325,5,-2.319995880126953,-3.1749954223632812,-6.414999008178711,-9.069999694824219,-9.47000122070311,2,-0.020584312337661892,5.385967260510719,105.16999816894531,1.4809989666527883,104.95999908447266,-1.2444263601377061,103.87000274658205,-0.020584312337661892
8247,2017-05-25,106.04000091552734,107.18000030517578,105.12999725341795,105.6500015258789,1303700.0,0.00588126311279602,-1.8671212266717514,-5.571444141690504,64.7361625246703,58.45151731142371,-2.2263283686157536,-3.8932497850545076,-6.09347223758553,-12.929551460651538,5.04865533598539,2.0500030517578267,1.028048724274214,3.3860015869140625,-0.6133275839813734,7.385330757809498,1.3863370014663445,5.3856661723617805,-5.521155468853536,70.54267233646581,-2.730431189555361,1.999664585447717,5,-2.3400001525878906,-3.1949996948242188,-7.035001754760742,-9.455001831054688,-10.700004577636719,3,-0.015843080824886946,1.4380826436672767,105.41999816894531,5.385967260510719,105.16999816894531,1.4809989666527883,104.95999908447266,-0.015843080824886946
8248,2017-05-26,105.88999938964844,106.33999633789062,104.5,106.0,1051100.0,-0.0014145749206320168,3.6582581654530353,-0.2820532884698149,65.96721413173279,60.32965532806688,-1.7299421079032413,-3.4349958799603684,-5.815201215821503,-12.418460332138068,5.557063084009393,1.839996337890625,1.1588422720142262,2.928499984741208,-1.073175363122516,6.930175332604932,0.9276623108093531,4.929337658673063,-4.838261554294476,64.36464263057938,-10.836360697060783,2.00083767393186,5,-2.1899986267089844,-3.0449981689453125,-6.885000228881836,-9.305000305175781,-8.360000610351562,4,-0.04315799151162303,-1.8671212266717514,106.04000091552734,1.4380826436672767,105.41999816894531,5.385967260510719,105.16999816894531,-0.04315799151162303
8249,2017-05-30,106.36000061035156,107.25,105.7699966430664,105.8000030517578,752600.0,0.004438579879235238,-3.7741244801023797,-5.090858648911213,64.95610652712243,60.952602799507474,-2.0029833822589467,-3.572279716830849,-6.1430240106165,-12.51841826080431,5.878121510100513,1.4800033569335938,1.3036743305586072,3.0710010528564453,-0.9167801824531665,7.058782288166057,1.0771104352016465,5.064891670511244,-4.818001777411851,75.88079130621756,1.4813250677076724,1.9938906176548052,5,-2.625,-3.479999542236328,-7.380001068115234,-9.775001525878906,-8.569999694824219,1,-0.07991726167001101,3.6582581654530353,105.88999938964844,-1.8671212266717514,106.04000091552734,1.4380826436672767,105.41999816894531,-0.07991726167001101
8250,2017-05-31,106.43000030517578,107.0,105.43000030517578,106.9800033569336,1468100.0,0.0006581392856574997,4.322065897687891,-0.9821525885558334,63.731652272476424,63.653862284797555,-2.1536708260538973,-3.360946336458696,-6.075482394170933,-12.207504692967703,6.151625072264827,1.5699996948242188,1.6308790183777546,2.8530006408691406,-1.1702013387408101,6.876202620479091,0.8413996510641653,4.864601630674116,-4.317201355530045,70.18182927911933,-3.4433299045862924,2.0116009898049736,5,-2.6949996948242188,-3.549999237060547,-6.075002670288086,-8.495002746582031,-6.7300033569335795,2,-0.0758244824925719,-3.7741244801023797,106.36000061035156,3.6582581654530353,105.88999938964844,-1.8671212266717514,106.04000091552734,-0.0758244824925719
8251,2017-06-01,107.68000030517578,107.68000030517578,106.25,106.79000091552734,1649400.0,0.011744808760835834,2.213486035626725,-1.6181717297822167,66.40776114125829,64.23198541834118,-2.5545587060305053,-4.341284069623043,-7.084504733542104,-13.07168281286782,6.856308179165968,1.4300003051757812,1.850047145397454,3.7905006408691406,-0.49303246338433837,8.07403374512262,1.6487340887424011,5.93226719299588,-5.053481250494613,100.0,26.462619486556136,2.1417665521267426,6,-2.1850013732910156,-4.584999084472656,-7.325002670288086,-9.745002746582031,-7.629997253417983,3,-0.10726228658083181,4.322065897687891,106.43000030517578,-3.7741244801023797,106.36000061035156,3.6582581654530353,105.88999938964844,-0.10726228658083181
8252,2017-06-02,108.41999816894531,108.66999816894531,106.51000213623048,108.12999725341795,1577200.0,0.006872194109140972,4.468338049388165,0.3258439487715969,68.32298784177672,64.86166587194764,-2.767234754508806,-4.733268479374004,-7.609287962607112,-13.428656176731437,7.471211199715108,2.1599960327148295,1.796605915154558,4.155498504638672,-0.34130955352765113,8.652306562804995,1.9070944755555104,6.403902533721833,-5.187061364204794,94.00479353056333,20.130680859578206,2.2484040290831646,6,-2.3050003051757812,-4.829998016357422,-8.065000534057617,-10.485000610351562,-7.689994812011719,4,-0.11501569296534897,2.213486035626725,107.68000030517578,4.322065897687891,106.43000030517578,-3.7741244801023797,106.36000061035156,-0.11501569296534897
8253,2017-06-05,108.1500015258789,109.1999969482422,107.75,108.1999969482422,1300600.0,-0.002490284519703456,-2.4117636499089294,-0.1723974638920718,64.50760872524977,65.00875939851144,-2.0408957452356304,-4.149102268350106,-7.115039777667292,-12.799821914227053,8.441358749089302,1.4499969482422017,2.5244147108583803,3.551001739501956,-1.0612288536890588,8.16323233269297,1.2448864429064486,5.857117036097463,-4.155876130149721,72.14863773700192,-0.34857833687188133,2.306115296595507,6,-1.7700042724609233,-4.295001983642564,-7.352504730224609,-10.215003967285156,-6.4199981689453125,0,-0.11844664824089723,4.468338049388165,108.41999816894531,2.213486035626725,107.68000030517578,4.322065897687891,106.43000030517578,-0.11844664824089723
8254,2017-06-06,107.86000061035156,109.43000030517578,107.3000030517578,107.5,1121500.0,-0.0026814693614031215,-4.605296444274729,-7.200671448189621,58.6257378431556,64.64543462457654,-1.4486054136654332,-3.4998292896565175,-6.625324010499611,-12.166590691103153,9.31060111743325,2.129997253417983,2.654715851705248,2.9190006256103516,-1.5890218752245033,7.4270231264452065,0.6649893751929312,5.173011876027772,-3.032935766220291,60.75000762939453,-7.955893818106631,2.2540112504174257,6,-0.8950004577636719,-3.8899993896484375,-6.845001220703125,-9.925003051757812,-5.1100006103515625,1,-0.09577231385685059,-2.4117636499089294,108.1500015258789,4.468338049388165,108.41999816894531,2.213486035626725,107.68000030517578,-0.09577231385685059
8255,2017-06-07,109.4800033569336,109.8000030517578,107.70999908447266,108.0,1527300.0,0.015019495062255306,-1.0291249550940758,4.111113465858518,93.14010445269223,67.82170394001494,-2.674155829976314,-4.769750876047183,-8.019123453385902,-13.403952825922119,10.046774101263352,2.090003967285142,2.7646982217774223,4.161503219604498,-0.5449777064895471,8.867984145698543,1.8082627565574825,6.514743682651513,-3.8244101298143107,90.98593183840347,13.220333474741949,2.3532404630470203,6,-2.3300018310546875,-4.915000915527344,-8.350004196166992,-11.185005187988281,-5.490005493164077,2,-0.10677751263209012,-4.605296444274729,107.86000061035156,-2.4117636499089294,108.1500015258789,4.468338049388165,108.41999816894531,-0.10677751263209012
8256,2017-06-08,111.01000213623048,111.05999755859376,108.81999969482422,109.81999969482422,1526800.0,0.013975143700979631,2.4728829798558736,0.8040538798991781,92.30770502440497,70.88520866220769,-3.718906913171878,-5.933738418259324,-9.324332380137875,-14.563757606347465,10.68103959329469,2.2399978637695455,2.8422010320961704,5.266001892089861,0.11470531492739156,10.41729846925233,2.690353603508626,7.841650180671095,-4.525526944183497,98.9011984030236,17.6633755858811,2.575648288581235,6,-3.230003356933608,-5.680004119873061,-9.880002975463881,-12.540004730224624,-7.709999084472685,3,-0.10188275804290814,-1.0291249550940758,109.4800033569336,-4.605296444274729,107.86000061035156,-2.4117636499089294,108.1500015258789,-0.10188275804290814
8257,2017-06-09,107.01000213623048,112.11000061035156,104.29000091552734,111.4000015258789,2974300.0,-0.03603278914535324,1.6919115252492358,-3.6890675488536138,62.5,70.49996264757071,0.4840619599321627,-1.672974068945848,-5.118821750878553,-10.190072396604563,10.766408041334275,7.819999694824219,2.8608003634784893,1.0460018157959183,-3.914009314025151,6.0060129456169875,-1.4340037491146091,3.526007380706446,4.049995422363281,34.78262566305996,-46.020463974007825,2.4800055649105315,6,1.1899986267089702,-0.8450012207031392,-5.675003051757827,-8.380004882812514,-3.1800003051757955,4,-0.06504064055257341,2.4728829798558736,111.01000213623048,-1.0291249550940758,109.4800033569336,-4.605296444274729,107.86000061035156,-0.06504064055257341
8258,2017-06-12,103.76000213623048,105.8499984741211,101.0,105.26000213623048,4118900.0,-0.03037099275881283,2.6194117379125395,0.34168569670806465,45.923923747525166,68.3852756720599,3.7997299923783885,1.7651893856008343,-1.7261756018882721,-6.619493822362841,11.27416754316301,6.010002136230483,2.741687848083018,-2.265998458862285,-7.07339824675185,2.5414013290272806,-4.66969835280706,0.13770143508249078,8.34999847412108,24.842502111646112,-52.58176992933839,2.4036998939447805,6,2.7949981689452983,2.404998779296861,-2.4250030517578267,-4.580005645751967,1.650001525878892,0,-0.029201992260164844,1.6919115252492358,107.01000213623048,2.4728829798558736,111.01000213623048,-1.0291249550940758,109.4800033569336,-0.029201992260164844
8259,2017-06-13,104.8499984741211,105.69000244140624,103.47000122070312,104.66999816894531,2062400.0,0.010504976054833914,1.3870875120490789,-0.12000020345052083,48.9743598521658,66.74557651424762,2.7636408818373184,0.8021673277329455,-2.6527609440493336,-7.366385381996508,11.203384362984053,2.220001220703111,2.5954230540712615,-1.230501937866208,-5.95371488970504,3.492711013972624,-3.592108413785624,1.1311045380532079,7.260002136230469,34.653449708489845,-38.75982178270267,2.3616064759194164,6,1.7050018310546875,1.31500244140625,-3.652498245239258,-5.670001983642578,2.7900009155273438,1,-0.029756749285576478,2.6194117379125395,103.76000213623048,1.6919115252492358,107.01000213623048,2.4728829798558736,111.01000213623048,-0.029756749285576478
8260,2017-06-14,102.47000122070312,105.55999755859376,101.0199966430664,105.2699966430664,1701800.0,-0.022699068078722018,1.6863932572349376,-15.555503751112617,41.68077366296227,63.998133461103606,5.054359167123636,3.1025974641465837,-0.12525736183189906,-4.816664224607166,10.874022378396775,4.540000915527358,2.3781964617448637,-3.4589992523193303,-8.447537628000433,1.5295391233617721,-5.953268440159874,-0.9647300644787862,9.195599365234372,13.23133339284856,-55.65077039258697,2.49426918784055,6,4.084999084472656,3.6949996948242188,-1.3750019073486328,-3.2900047302246094,5.0,2,0.0027324951299043665,1.3870875120490789,104.8499984741211,2.6194117379125395,103.76000213623048,1.6919115252492358,107.01000213623048,0.0027324951299043665
8261,2017-06-15,102.27999877929688,102.63999938964844,100.55999755859376,100.73999786376952,1675300.0,-0.0018542250331100574,-1.1894738532828633,-0.5500012261547021,39.13293892734212,60.7547946928331,4.9146447079669855,3.6141516319988938,0.16053710151828682,-4.480270386646083,12.074312136010834,2.0800018310546733,2.1352414197865386,-3.735501480102542,-8.379414364928053,0.908411404722969,-6.057457922515297,-1.4135450376897865,8.958977783203125,14.89178152590482,-51.55866396541008,2.3219564424127563,6,4.055000305175781,3.8850021362304688,-1.1849994659423828,-3.1000022888183594,3.5800018310546875,3,0.016718802355116802,1.6863932572349376,102.47000122070312,1.3870875120490789,104.8499984741211,2.6194117379125395,103.76000213623048,0.016718802355116802
8262,2017-06-16,101.9000015258789,103.61000061035156,101.08999633789062,102.3499984741211,1923200.0,-0.0037152645478412127,-1.4347781217750257,-0.2922056368311252,38.619509760015596,57.87833925225153,4.774621368210944,4.102078578726349,0.6487152137673888,-3.988136195746108,13.288159844159658,2.5200042724609375,1.892109921162728,-4.050498962402344,-8.892506467219306,0.7915085424146184,-6.471502714810825,-1.6294952099938627,8.698236296386725,25.33088346642686,-39.673896407724435,2.421003752408482,6,4.43499755859375,4.2649993896484375,-0.8175010681152344,-2.515003204345703,4.489997863769531,4,0.01373897453302142,-1.1894738532828633,102.27999877929688,1.6863932572349376,102.47000122070312,1.3870875120490789,104.8499984741211,0.01373897453302142
8263,2017-06-19,104.05999755859376,104.5500030517578,102.72000122070312,102.72000122070312,1239800.0,0.02119721295751198,-1.7313534810630866,-2.9777898341867326,44.016637014419686,56.25510582683642,2.2053635076312332,2.062807512839157,-1.3928562213686178,-6.015909821051935,14.2163817592497,2.650001525878892,1.5141107627843837,-1.9000026702880746,-6.7255410866473255,2.9255357460711764,-4.3127718784677,0.5127665378915509,5.935945847851556,68.22605591909615,4.407120259640877,2.4127692081796255,6,2.275001525878892,2.1050033569335795,-3.2924976348877095,-4.674999237060561,3.2700042724609233,0,-0.0022102223038162894,-1.4347781217750257,101.9000015258789,-1.1894738532828633,102.27999877929688,1.6863932572349376,102.47000122070312,-0.0022102223038162894
8264,2017-06-20,101.80999755859376,104.58999633789062,101.61000061035156,103.9000015258789,1377900.0,-0.021622141579746623,-1.393572918996596,-1.5597087157530076,39.20559413235015,50.26238245790953,3.9190501414595786,4.284379720884942,0.8744937784632043,-3.6316969482369643,14.978156516332946,2.9799957275390625,0.9374018184764452,-3.992502593994132,-9.14969571430332,1.1646905263150558,-6.571099154148726,-1.4139060338395382,7.619789096980469,25.0,-36.443750290663225,2.578596560154591,6,4.525001525878892,4.3550033569335795,-0.8374977111816548,-2.424999237060561,5.190002441406236,1,0.03536004508244628,-1.7313534810630866,104.05999755859376,-1.4347781217750257,101.9000015258789,-1.1894738532828633,102.27999877929688,0.03536004508244628
8265,2017-06-21,103.3000030517578,103.56999969482422,101.61000061035156,102.31999969482422,1123500.0,0.014635158912625457,1.5789518594180567,-0.46890023764240846,39.879854618376726,44.43706574612861,1.6318258827295153,2.7901481025144648,-0.5711409748127636,-4.993429852461574,16.05654723247858,1.9599990844726562,0.46623256899695775,-2.4089973449707145,-7.681001519440272,2.8630068294988433,-5.0449994322055005,0.22700474226407152,5.597596257997608,67.99023134300056,10.95169072525784,2.636002087234779,6,3.034996032714858,2.8649978637695455,-1.9700031280517436,-3.915004730224595,2.4599990844726847,2,0.04201351606655912,-1.393572918996596,101.80999755859376,-1.7313534810630866,104.05999755859376,-1.4347781217750257,101.9000015258789,0.04201351606655912
8266,2017-06-22,103.25,103.6500015258789,101.37999725341795,103.37000274658205,1309700.0,-0.0004840566338875085,5.676480157973317,-0.12245136277648357,37.66110042469693,41.67718801553938,0.5199966387674664,2.813494127970799,-0.4316227038083724,-4.829790465942295,16.950087508438834,2.2700042724609517,0.10305375669636874,-2.3505004882812557,-7.735652573022207,3.034651596459696,-5.043076530651732,0.3420755540892202,5.147343204685711,61.71439034598214,8.965517571070343,2.692576042370475,6,-0.045001983642578125,2.9150009155273438,-1.3799991607666016,-3.779998779296875,1.6200027465820455,3,0.040871682524969755,1.5789518594180567,103.3000030517578,-1.393572918996596,101.80999755859376,-1.7313534810630866,104.05999755859376,0.040871682524969755
8267,2017-06-23,104.36000061035156,104.51000213623048,102.56999969482422,103.25,2462200.0,0.010750611238271812,1.7517693656255735,-9.249793375292947,41.303348425225096,41.163790757506035,-1.1235959900689352,1.656087256144815,-1.3551573837496278,-5.79858754771621,17.226897961955075,1.9400024414062642,-0.8138160914443091,-1.1564998626708984,-6.565146125935044,4.252146400593247,-3.860822994302964,1.5478232689611673,3.5671018555686373,92.83502202067308,40.78280184496204,2.704323131632072,6,-1.2350006103515625,1.8050003051757812,-2.489999771118164,-4.8899993896484375,-0.0800018310546875,4,0.014373323028240792,5.676480157973317,103.25,1.5789518594180567,103.3000030517578,-1.393572918996596,101.80999755859376,0.014373323028240792
8268,2017-06-26,101.31999969482422,105.25,101.26000213623048,104.47000122070312,1947400.0,-0.029129943443348405,-1.4403681711599383,-2.837837652072307,36.674815257669245,39.79717469145086,1.7141536076005366,4.570492243321638,1.843697302616988,-2.63362703452043,18.010490846545036,3.989997863769517,-1.933438912319147,-3.968000793457037,-9.687418888360853,1.7514173014467787,-6.827709840908938,-1.1082917460051362,6.165076476656395,1.5036990154439231,-47.40565088322564,2.859709047451905,6,1.7399978637695455,5.0149993896484375,0.5275020599365234,-1.4599990844726562,3.1100006103515625,0,0.050039476017519346,1.7517693656255735,104.36000061035156,5.676480157973317,103.25,1.5789518594180567,103.3000030517578,0.050039476017519346
8269,2017-06-27,97.86000061035156,100.62000274658205,97.70999908447266,100.5,2896400.0,-0.03414922122872255,1.020832450303046,0.8380946383547643,27.975731697476803,38.27439225084137,4.557632526275583,7.758841848291496,5.384032939172229,0.9425397960934276,18.809703404367305,3.6100006103515625,-2.6306100858766115,-7.002999877929682,-13.585181228248288,-0.4208185276110754,-10.294090553088978,-3.7119092027703857,9.209570844355838,1.9894099159856033,-39.87918407262832,3.2910906751593028,6,3.6199989318847656,7.049999237060547,3.9875011444091797,2.1899986267089844,3.9300003051757812,1,0.09677090907049712,-1.4403681711599383,101.31999969482422,1.7517693656255735,104.36000061035156,5.676480157973317,103.25,0.09677090907049712
8270,2017-06-28,98.36000061035156,98.87999725341795,96.37000274658205,98.73999786376952,2328300.0,0.005109339841421479,6.606089680604123,0.14393838684506585,25.049305153227365,36.70954405371751,3.8144483361857198,6.981187932708281,4.963131770136499,0.555609207548045,19.951077840790244,2.509994506835909,-2.850194842086367,-6.099499893188479,-13.242719763405788,1.0437199770288288,-9.671109828297134,-2.5278899580798253,7.960805054737065,22.409892784635232,-11.738654287543497,3.571609935108657,6,2.450000762939453,5.880001068115234,3.9300003051757812,1.6899986267089844,4.190002441406236,2,0.08784057885354613,1.020832450303046,97.86000061035156,-1.4403681711599383,101.31999969482422,1.7517693656255735,104.36000061035156,0.08784057885354613
8271,2017-06-29,96.12999725341795,98.41999816894531,94.3499984741211,97.95999908447266,3107500.0,-0.02267185180048603,1.9599997780539773,4.8158291003274805,26.929592794849455,35.41066439092127,5.677367700092631,8.750152404109414,7.241182036822266,2.889576904247619,21.01636787752129,4.069999694824219,-3.2980345213820925,-7.7520030975342,-15.628823588054672,0.12481739298627303,-11.690413342794429,-3.8135928522739704,9.195728119820018,16.33026174419121,-17.00533691882198,3.938410245260235,6,3.6700019836425923,7.100002288818374,6.192504882812514,3.9200019836425923,8.370002746582045,3,0.10017689751333192,6.606089680604123,98.36000061035156,1.020832450303046,97.86000061035156,-1.4403681711599383,101.31999969482422,0.10017689751333192
8272,2017-06-30,95.9499969482422,97.2699966430664,95.11000061035156,96.63999938964844,2194300.0,-0.0018724675992785045,1.2153840134590554,0.3770501371621909,30.960496405331668,33.959982101022604,5.503335692593268,8.377552533103511,7.391079643923817,3.1673231444506627,21.733978681512944,2.1599960327148438,-3.4468032205543153,-7.308503341674793,-15.634223000175211,1.0172163168256247,-11.471363170925002,-3.1456435124245843,8.05864119710175,14.678883028799342,-18.915966516186536,4.162859829250207,6,3.850002288818345,7.280002593994126,6.722505569457994,4.335002899169908,8.780006408691392,4,0.09296514936995282,1.9599997780539773,96.12999725341795,6.606089680604123,98.36000061035156,1.020832450303046,97.86000061035156,0.09296514936995282
8273,2017-07-03,95.33999633789062,97.4800033569336,95.1500015258789,96.44000244140624,1180800.0,-0.006357484416394832,-2.1486602125926613,1.5942061034940413,26.260611349320612,32.52165068068599,5.304107831014264,8.409829540338066,7.964235741670009,3.8739518869881238,22.241702261454055,2.3300018310546875,-3.571139122516854,-7.278003692626953,-15.981659863911815,1.4256524786579092,-11.629831778269377,-2.926175606984529,7.509605046906586,15.789428854423429,-16.941522837854244,4.351828085642429,7,4.460002899169922,7.890003204345703,7.932504653930664,5.545001983642578,9.400001525878892,0,0.0937696956660492,1.2153840134590554,95.9499969482422,1.9599997780539773,96.12999725341795,6.606089680604123,98.36000061035156,0.0937696956660492
8274,2017-07-05,97.52999877929688,97.81999969482422,95.79000091552734,95.79000091552734,2346200.0,0.02297044813852045,-1.3333347949049612,-1.5818074628936256,37.55040434998288,32.26282287308667,2.7302566914685684,5.698409535127155,5.687607388342627,1.7818389664974745,22.987474936980316,2.4800033569335938,-3.6211310845920366,-4.571501159667974,-13.190983203145507,4.047980883809558,-8.881242181406733,-0.2617601379292154,4.299650256219195,70.19870114996755,33.55531629024946,4.309741021738764,7,2.270000457763672,5.700000762939453,5.742502212524414,3.354999542236328,4.069999694824219,2,0.07074747885000066,-2.1486602125926613,95.33999633789062,1.2153840134590554,95.9499969482422,1.9599997780539773,96.12999725341795,0.07074747885000066
8275,2017-07-06,97.79000091552734,99.04000091552734,96.61000061035156,97.13999938964844,2241900.0,0.0026658683429170438,-1.8421071417417336,0.3735645539648784,38.72427092573892,32.380952928758006,1.7952561065841763,4.76186053933138,5.339313254241375,1.626383537448305,23.385228575450572,2.4300003051757812,-3.9618759413678077,-3.726998901367182,-11.808392594365003,4.354394791630639,-7.767695747866085,0.31369794513172167,3.1420900526213273,73.34756184849233,32.55019256350717,4.04069684649891,7,2.009998321533203,5.439998626708984,5.517499923706055,3.1299972534179688,5.3899993896484375,3,0.040903977528901736,-1.3333347949049612,97.52999877929688,-2.1486602125926613,95.33999633789062,1.2153840134590554,95.9499969482422,0.040903977528901736
8276,2017-07-07,99.6999969482422,100.41999816894531,98.05999755859376,98.19000244140624,1556300.0,0.01953160870061499,-1.666660919490712,2.3230630186509353,44.86939471956475,32.77718029479575,-0.750151144844196,2.0670831141400186,3.3946041740779123,-0.17360404873925006,23.058647814579235,2.6299972534179688,-3.9735087501577624,-1.2515026092529098,-8.010605393420462,5.507600174914643,-4.631054001336679,2.1280487828308594,-5.349998474121108,86.44064874308927,41.88221335983488,3.3795513920837736,7,0.10000228881834516,3.5300025939941264,3.6075038909911967,1.2200012207031108,5.770004272460923,4,0.028585819365622767,-1.8421071417417336,97.79000091552734,-1.3333347949049612,97.52999877929688,-2.1486602125926613,95.33999633789062,0.028585819365622767
8277,2017-07-10,100.0500030517578,100.3000030517578,98.41999816894531,99.93000030517578,1295200.0,0.0035105929210539344,5.064505014459101,0.07947230671287019,39.786066244685955,33.12287484890871,-1.9845176706557055,1.232085899791869,2.9735839115591745,-0.39719696897718393,24.837171570252785,1.8800048828124858,-4.125012336377182,-0.5534965515136889,-6.686944928431345,5.579951825403967,-3.6202207399725097,2.513227636945132,-5.578604583740216,92.9792153155485,49.29069170793271,3.066724188458828,7,-2.565002441406236,3.17999649047853,4.244997024536147,1.0849952697754048,5.75,0,0.04447772926043925,-1.666660919490712,99.6999969482422,-1.8421071417417336,97.79000091552734,-1.3333347949049612,97.52999877929688,0.04447772926043925
8278,2017-07-11,100.7300033569336,101.06999969482422,99.69000244140624,100.0500030517578,1375200.0,0.006796604542071094,1.0294181995658163,5.666539513002252,47.009986215566855,35.23779201758539,-3.0810114469334167,0.3303857410647879,2.3727880508016597,-0.9508156171653042,25.378553699999873,1.379997253417983,-4.237073188226248,0.2780036926269531,-5.674167039970953,6.23017442522486,-2.6980816736720072,3.2540890589259135,-6.13963289489746,93.56067393000606,45.54566395569044,2.976085366298954,7,-3.0200042724609375,2.4999961853027344,4.122495651245117,0.899993896484375,5.1999969482421875,1,0.03971011482870823,5.064505014459101,100.0500030517578,-1.666660919490712,99.6999969482422,-1.8421071417417336,97.79000091552734,0.03971011482870823
8279,2017-07-12,101.7300033569336,102.29000091552734,101.13999938964844,101.4499969482422,1605700.0,0.009927528707177169,-1.555554613656593,0.41177394562933917,45.53216175692174,37.51366497355143,-3.8826200904965873,-0.9648073335606284,1.4629889620160839,-1.822126150763438,25.74382243027149,1.55999755859375,-4.530094511949613,1.4340034484863224,-4.187174166908989,7.0551810638816335,-1.376585359211333,4.244592256183978,-6.880447725585938,90.14088858263855,42.80805652062748,2.810588807697654,7,-3.410003662109375,1.4999961853027344,3.387495040893569,0.1649932861328125,0.4799957275390625,2,0.02958807045621481,1.0294181995658163,100.7300033569336,5.064505014459101,100.0500030517578,-1.666660919490712,99.6999969482422,0.02958807045621481
8280,2017-07-13,102.75,103.18000030517578,101.4800033569336,102.0,1682100.0,0.010026507514087069,1.111796650649683,2.6785101223401266,48.65156480702661,39.92721741934888,-4.709681152401458,-2.0688211607318294,0.5191807958408248,-2.7687868095833323,25.234816302229383,1.6999969482421875,-4.425992356795234,2.440000152587885,-3.20531824784905,8.08531855302482,-0.38265904763058245,5.262659352806352,-7.454017651601561,91.60156104480923,44.18405580109085,2.822659200218469,7,-3.604999542236328,0.4799995422363281,2.717500686645508,-0.3699989318847656,-0.5400009155273438,3,-0.01119222896232508,-1.555554613656593,101.7300033569336,1.0294181995658163,100.7300033569336,5.064505014459101,100.0500030517578,-0.01119222896232508
8281,2017-07-14,103.98999786376952,104.02999877929688,103.16999816894531,103.41999816894531,1352000.0,0.012068105730116852,1.6461495123067713,0.7599995930989394,49.00909846901347,41.93261764864686,-5.271881697018202,-3.3456762005451424,-0.653149755077223,-3.9310064328344225,24.43804291545108,1.279998779296875,-3.69906989269019,3.5944980621337805,-2.225539539775937,9.414535664043498,0.6844792611789217,6.504516863088639,-8.06329407882889,99.28697128029633,55.23448186598495,2.9100188009548593,7,-4.399997711181626,-0.7599983215331889,1.867504119873061,-1.424995422363267,-2.979995727539034,4,-0.007789187183702584,1.111796650649683,102.75,-1.555554613656593,101.7300033569336,1.0294181995658163,100.7300033569336,-0.007789187183702584
8282,2017-07-17,103.3000030517578,104.41999816894531,103.18000030517578,104.0199966430664,1693900.0,-0.006635203636753961,-1.5833313465099461,-1.2631473277028042,56.06618686874586,45.24434826191633,-3.8326941412139632,-2.682976631877338,0.11433113181958277,-3.1686914374914323,24.04280031610983,1.2399978637695312,-2.9178411768910735,2.834503173828111,-3.0943840474834587,8.76339039513968,-0.12994043682768108,5.798946784483903,-6.562969767381546,76.32143490814049,25.776143293025918,2.964443610655788,7,-3.19500350952147,-0.07000350952147016,3.25499534606935,-0.10500335693357954,-0.29000091552731533,0,0.02100675803327956,1.6461495123067713,103.98999786376952,1.111796650649683,102.75,-1.555554613656593,101.7300033569336,0.02100675803327956
8283,2017-07-18,103.83000183105469,103.87000274658205,101.87000274658205,103.0500030517578,1281600.0,0.005130675349848124,3.6511594897179136,-1.0833412806900409,72.29276136232845,49.10461015217695,-3.3880235532110134,-3.405701682271655,-0.34783385237105335,-3.600199875050805,24.213928148506593,2.0,-2.0104394990761705,3.376001739501959,-2.52435342213559,9.276356901139508,0.42582415868318435,6.326179320320733,-6.171012760530147,82.01230007722438,24.278865697858578,2.9501775808187753,7,-3.31500244140625,-3.7300033569335938,3.352499008178711,0.2999992370605469,-1.1200027465820312,1,0.01897333319813055,-1.5833313465099461,103.3000030517578,1.6461495123067713,103.98999786376952,1.111796650649683,102.75,0.01897333319813055
8284,2017-07-19,105.41000366210938,105.5,104.05999755859376,104.5,1810600.0,0.015217199298768858,1.6422151916454089,1.1666731875268772,74.3607548618273,53.064219478408994,-4.171360484393077,-4.956282742741649,-1.8260587791010323,-5.061783866931364,23.93546667480568,1.6699981689453125,-1.1709929197505033,4.776003265380865,-1.505844392290868,11.057850923052598,1.6350794365449985,7.916927094216732,-6.939693499774336,97.76128325764032,34.09072562223339,3.1409238288358696,7,-3.6300048828125,-5.390003204345703,0.9499969482421875,-1.2800025939941406,-2.910003662109375,2,0.0049330862821450605,3.6511594897179136,103.83000183105469,-1.5833313465099461,103.3000030517578,1.6461495123067713,103.98999786376952,0.0049330862821450605
8285,2017-07-20,107.63999938964844,108.20999908447266,105.5,106.18000030517578,4144600.0,0.021155446827298086,1.0846159037756722,1.6043881417887924,89.77196694525138,58.05339417015196,-5.428010698594505,-7.214349240771625,-3.9556030640965787,-7.174041690822108,23.989000572721004,2.7999954223632812,-0.041187818386191566,6.788999176025385,-0.1464524017885509,13.72445075383932,3.321273387118424,10.256724964932346,-8.185532650040301,91.00946334278383,20.468702230439234,3.4677257889069666,7,-4.325000762939453,-6.3600006103515625,-1.279998779296875,-3.509998321533203,-5.659996032714844,3,-0.05044593400190944,1.6422151916454089,105.41000366210938,3.6511594897179136,103.83000183105469,-1.5833313465099461,103.3000030517578,-0.05044593400190944
8286,2017-07-21,107.47000122070312,107.9800033569336,105.2300033569336,106.7300033569336,3844900.0,-0.0015793215339023892,2.1249962069817543,0.5068481697280067,89.83406320899057,63.61428272174136,-4.514697719647103,-7.07471329989896,-3.703433360231429,-6.873005793756249,23.9264882666051,2.75,0.7231551121727477,6.408000946044922,-1.0702886787783683,13.886290570868212,2.668856133633284,10.14714575845656,-6.6146493059166716,88.32810266234733,10.278308379948868,3.7391448124116433,7,-3.520000457763672,-6.19000244140625,-1.1100006103515625,-3.3400001525878906,-6.770004272460923,4,-0.04894391064003423,1.0846159037756722,107.63999938964844,1.6422151916454089,105.41000366210938,3.6511594897179136,103.83000183105469,-0.04894391064003423
8287,2017-07-24,105.86000061035156,107.7300033569336,105.37000274658205,107.6500015258789,3086000.0,-0.014980930418389216,1.4205077643578854,-2.418927139071892,84.02331852196932,67.72687520023052,-2.2281975733293535,-5.635510104966045,-2.0318215546697047,-5.170815811301182,24.297281066299675,2.3600006103515483,1.4726580715253448,4.7230003356933565,-2.922767336239758,12.368768007626471,0.9001164997267921,8.545884171659921,-3.8279051484153115,62.933756600513036,-22.041797754346646,3.82288383596656,7,-1.1850013732910156,-4.5800018310546875,0.3899993896484375,-1.7299995422363281,-4.340003967285156,0,-0.045815212980896414,2.1249962069817543,107.47000122070312,1.0846159037756722,107.63999938964844,1.6422151916454089,105.41000366210938,-0.045815212980896414
8288,2017-07-25,106.38999938964844,106.73999786376952,104.70999908447266,106.38999938964844,1700100.0,0.005006600946921402,4.800021798365318,-0.0,82.10147988270626,71.79013276976214,-2.0907590383087893,-6.077814794200364,-2.4898786764607905,-5.572992490483529,24.122440943434718,2.029998779296861,2.011563051533244,4.999499130249021,-2.999838233250486,12.998836493748527,0.9998304484992673,8.999167811998774,-3.3694393481063685,56.14460179171195,-29.431934612723097,3.999668681749752,7,-1.5449981689453125,-5.1100006103515625,-0.1399993896484375,-2.259998321533203,-2.4499969482422017,1,-0.03176987755248373,1.4205077643578854,105.86000061035156,2.1249962069817543,107.47000122070312,1.0846159037756722,107.63999938964844,-0.03176987755248373
8289,2017-07-26,107.33000183105469,107.94000244140624,106.3000030517578,107.0,1319700.0,0.008835439860879646,1.1161240783217723,100.0,82.94201918836453,75.60018325657745,-2.4058667723223692,-6.610916971638332,-3.3855084679832146,-6.380963768678981,23.06898480856475,1.6399993896484375,2.716336145474088,5.466001510620117,-2.7709990510737725,13.703002072314007,1.3475012297731723,9.584501791467062,-3.479131542643728,74.85722133091518,-11.759494119018584,4.1185002808469475,7,-2.2900009155273438,-6.0500030517578125,-1.0800018310546875,-3.200000762939453,-1.970001220703125,2,-0.04304483991208963,4.800021798365318,106.38999938964844,1.4205077643578854,105.86000061035156,2.1249962069817543,107.47000122070312,-0.04304483991208963
8290,2017-07-27,107.0,108.55999755859376,105.5500030517578,107.61000061035156,3054600.0,-0.0030746466544753215,1.3984072464208595,-1.8484764414851806,78.29459885925709,78.8541277443823,-1.575258696018011,-5.903094345368302,-3.070147683080762,-5.927971881848009,21.508834256877673,3.009994506835966,3.238202104044518,4.703999710083011,-3.6644478724293634,13.072447292595385,0.5197759188268236,8.888223501339198,-2.451669104219164,59.48056683451319,-26.03653355939118,4.184223791256188,7,-1.7849998474120952,-5.545001983642578,-0.75,-2.8699989318847656,-1.4300003051757812,3,-0.04205607476635509,1.1161240783217723,107.33000183105469,4.800021798365318,106.38999938964844,1.4205077643578854,105.86000061035156,-0.04205607476635509
8291,2017-07-28,105.76000213623048,107.1500015258789,105.41999816894531,106.63999938964844,1604600.0,-0.011588765081958052,-1.217945645635365,1.4426170047777238,70.70342648138497,80.4804877013422,-0.06457230003518077,-4.115661483585953,-1.69992400457528,-4.564559108017008,19.39995267649152,1.7300033569335938,3.733704464754851,2.98250160217286,-4.991003360665971,10.956006565011691,-1.0042508792465554,6.969254083592276,-0.48957124114332373,27.272817348259476,-54.93335628042031,3.986752481419412,7,-0.5450019836425781,-4.305004119873061,0.48999786376951704,-1.6300010681152486,1.1699981689452983,4,-0.03574128879486815,1.3984072464208595,107.0,1.1161240783217723,107.33000183105469,4.800021798365318,106.38999938964844,-0.03574128879486815
8292,2017-07-31,104.87000274658205,106.51000213623048,104.38999938964844,106.37000274658205,1240700.0,-0.008415273937892098,1.382027191523667,1.7045507746460833,64.7857282210522,79.64637290786705,1.1974796677809962,-2.659486905201817,-0.7727859908093393,-3.5812532929570153,17.00505320344654,2.1200027465820455,4.102899211356572,1.6465019226074418,-5.691576798218776,8.98458064343366,-2.022537437805667,5.315541283020551,3.6899948120117188,11.5108769233587,-66.39800974399853,3.6690393604131066,7,1.4399948120117188,-3.4150047302246236,-0.18500328063966265,-0.7400016784668111,1.299995422363267,0,-0.039763570984322816,-1.217945645635365,105.76000213623048,1.3984072464208595,107.0,1.1161240783217723,107.33000183105469,-0.039763570984322816
8293,2017-08-01,104.27999877929688,105.37999725341795,103.5,105.11000061035156,2064400.0,-0.005626050842307273,1.7445313196115482,0.5533345540364584,59.38188940793267,77.98205452410097,2.076382273079858,-1.4391663702901383,-0.17333317314042063,-2.9076116474849982,14.526747578018947,1.8799972534179545,4.3822524253966435,0.6094978332519503,-5.727453276612039,6.946448943115939,-2.558977721680037,3.7779733881839377,4.19659881591798,15.41500307588382,-58.428975708391334,3.168475554931994,8,1.75,-2.825000762939453,0.3650016784667969,-0.14999771118164062,2.1500015258789062,1,-0.026467224477743523,1.382027191523667,104.87000274658205,-1.217945645635365,105.76000213623048,1.3984072464208595,107.0,-0.026467224477743523
8294,2017-08-02,104.43000030517578,106.9800033569336,103.3499984741211,106.81999969482422,2025200.0,0.0014384496320947182,1.6789637562428563,2.879510984465484,56.60377811166392,74.29670020925795,1.9810798633083664,-1.1022451131285038,-0.34708721891237815,-2.9888599866834937,12.273164391466292,3.6300048828125,4.592347536951507,0.41449928283691406,-5.22812199801173,6.057120563685558,-2.406811357587415,3.235809923261243,3.847533386230481,20.72940539036582,-48.76703924015491,2.8213106404243233,8,1.5249977111816406,-2.9750022888183594,0.2674980163574219,-0.2999992370605469,0.20999908447265625,2,-0.00469211780463108,1.7445313196115482,104.27999877929688,1.382027191523667,104.87000274658205,-1.217945645635365,105.76000213623048,-0.00469211780463108
8295,2017-08-03,101.79000091552734,104.52999877929688,101.29000091552734,104.43000030517578,2148500.0,-0.02528008600913112,1.281691578641966,1.1046025371733565,42.2096398405824,69.00509761276814,4.139279564574352,1.9529162917083909,2.2312229678588835,-0.30849263973180996,10.468643668847319,3.2399978637695312,4.463525159407752,-2.4255001068115263,-7.380711717592064,2.5297115039690112,-4.903105912201795,0.052105698578742476,6.191880662841811,8.53242231949193,-54.833024805364396,2.477605805390267,8,3.134998321533203,-0.3350028991699219,1.404998779296875,2.3400001525878906,5.400001525878892,3,0.0350722041724596,1.6789637562428563,104.43000030517578,1.7445313196115482,104.27999877929688,1.382027191523667,104.87000274658205,0.0350722041724596
8296,2017-08-04,102.5500030517578,103.6500015258789,101.0,101.66999816894531,1712800.0,0.0074663732134274685,-1.3873874493092309,-0.333335259948554,47.3572943236024,64.93109492406072,2.914469637736673,1.4939738780186502,1.4090315419723822,-1.019305832656812,9.309140701397723,2.6500015258789062,4.159651348293011,-1.8079982757568445,-6.364313955372751,2.748317403859062,-4.086156115564805,0.4701595640511158,4.896528073584008,25.91976892388575,-34.327689549803864,2.2781578398079554,8,2.2299957275390767,-1.0950050354003764,-0.02500152587889204,1.6899986267089986,4.319999694824247,4,0.029449015633302267,1.281691578641966,101.79000091552734,1.6789637562428563,104.43000030517578,1.7445313196115482,104.27999877929688,0.029449015633302267
8297,2017-08-07,104.5,104.6999969482422,102.29000091552734,102.29000091552734,1257000.0,0.019015084253659387,-1.1809927883204752,2.5113486613955183,52.14605426889289,61.60271430030367,0.8395573276689987,-0.11125077902656244,-0.6017653690771425,-2.9133848073192326,7.954795236451612,2.409996032714858,3.429045305886433,-0.08050117492675213,-4.1607811074181456,3.9997787575646413,-2.120641141172456,1.9596387913189517,2.30187801280762,58.52839523813776,0.9913276065315486,2.0401399662457,8,0.279998779296875,-2.6650009155273438,-2.9850006103515625,-1.2700004577636719,2.3000030517577983,0,0.023253591437088827,-1.3873874493092309,102.5500030517578,1.281691578641966,101.79000091552734,1.6789637562428563,104.43000030517578,0.023253591437088827
8298,2017-08-08,104.7300033569336,105.9800033569336,104.25,104.5,1319300.0,0.002200989061565517,-3.739713428717745,0.10407396027880098,47.615707562034295,57.67756856404477,0.3903725199153314,-0.027636070222541775,-0.8863138558832304,-3.069597893338667,7.099743050453043,1.7300033569335938,2.670521134751823,-0.05049781799316122,-3.706128457277188,3.6051328212908658,-1.8783131376351747,1.7773175016488523,1.4916868545932687,62.374603061197156,9.515610720628707,1.8278153196420164,8,0.04999542236328125,-2.8750038146972656,-3.2150039672851562,-1.5000038146972656,2.3499984741210938,1,0.0137495919588968,-1.1809927883204752,104.5,-1.3873874493092309,102.5500030517578,1.281691578641966,101.79000091552734,0.0137495919588968
8299,2017-08-09,104.73999786376952,105.06999969482422,103.51000213623048,103.6999969482422,1012600.0,9.543117077792651e-05,-1.197194298332829,4.521677115467419,37.95680521029302,53.19559149193764,-0.02866461122616215,0.2102104109045655,-0.9670138202369714,-3.002120786643559,6.672418122668984,1.5599975585937358,2.0567833261227833,-0.1910030364990405,-3.5539706559721935,3.1719645829741125,-1.872486846235617,1.490480773237536,1.2400054931640767,75.10030808638646,25.948980027876566,1.6814838097365745,8,-0.6649971008300639,-2.56499862670897,-3.2249984741210795,-1.509998321533189,4.810005187988281,2,0.01613521554205466,-3.739713428717745,104.7300033569336,-1.1809927883204752,104.5,-1.3873874493092309,102.5500030517578,0.01613521554205466
8300,2017-08-10,101.5999984741211,103.98999786376952,101.48999786376952,103.5999984741211,1650800.0,-0.029978990392309113,-1.2522510138153538,-1.9230752301654783,30.446362720984254,48.72258440744867,2.5309465511837175,3.435791963753047,2.062078606641279,0.19372628761163924,6.751313255147036,3.25,1.3934171189502678,-3.2735023498535156,-6.8273899263791265,0.2803852266720952,-5.050446138116328,-1.496558561590703,4.3800048828125,12.048154009489243,-30.81959235642561,1.7769437882628079,8,2.390003204345703,0.9850006103515625,-0.08499908447265625,1.6300010681152344,5.889999389648423,3,0.029921269302987996,-1.197194298332829,104.73999786376952,-3.739713428717745,104.7300033569336,-1.1809927883204752,104.5,0.029921269302987996
8301,2017-08-11,103.18000030517578,103.58999633789062,101.4499969482422,101.70999908447266,1051200.0,0.015551199358109669,-1.150747218537477,-0.7350006103515625,41.05474063884195,46.08580800942531,0.6107068439267209,1.8888374178171432,0.3469455094449785,-1.2780408688715568,7.213343777346267,2.1399993896484233,0.6068319309065231,-1.6530006408691378,-5.267230326009283,1.9612290442710076,-3.4601154834392105,0.15411420170093493,2.3020027160644503,38.189865551058574,-2.0512780985827206,1.8071148425700696,8,0.8100013732910156,0.12999725341798296,-1.6650009155273438,0.049999237060546875,4.75,4,0.038864141542644504,-1.2522510138153538,101.5999984741211,-1.197194298332829,104.73999786376952,-3.739713428717745,104.7300033569336,0.038864141542644504
8302,2017-08-14,105.47000122070312,105.66000366210938,103.80999755859376,104.04000091552734,1252700.0,0.022194232494225696,1.0441997799705627,0.9727885154352385,47.25209717129124,44.73805331646515,-1.7715290670670214,-0.24270054778205008,-2.0782187682328157,-3.4648719873584923,7.641994495661517,2.4800033569335938,-0.008474720012458192,0.5285003662109347,-3.02167707142641,4.078677803848279,-1.2465883526077448,2.303589085029614,-4.470001220703125,88.74169062427893,48.42561946004768,1.7750887188186737,8,-1.4799995422363281,-1.9800033569335938,-3.9550018310546875,-2.240001678466797,-1.959999084472642,0,0.01327393106736885,-1.150747218537477,103.18000030517578,-1.2522510138153538,101.5999984741211,-1.197194298332829,104.73999786376952,0.01327393106736885
8303,2017-08-15,105.8000030517578,106.11000061035156,104.83000183105469,105.7300033569336,2056700.0,0.0031288691308926087,2.7101692853746724,0.04895082509482395,45.25728978257409,43.47733239101072,-2.0822104239012305,-0.44011234302011815,-2.5336319565801233,-3.6849055950838903,7.712865379396552,1.279998779296875,-0.4578797406432642,0.7600021362304545,-2.769584389039622,4.289588661500531,-1.0047911264045837,2.5247953988654928,-4.706802978515611,93.34769710345157,55.029679264805445,1.7647932626350382,8,-2.245002746582017,-1.6750030517577983,-5.442502975463853,-2.57000350952147,-3.6700057983398438,1,0.00945179556857667,1.0441997799705627,105.47000122070312,-1.150747218537477,103.18000030517578,-1.2522510138153538,101.5999984741211,0.00945179556857667
8304,2017-08-16,105.93000030517578,106.0999984741211,105.08999633789062,106.0999984741211,1018700.0,0.0012287074637831186,10.882506058702091,-2.4285558583111198,46.64155783325199,43.969767723529564,-2.2093983951926504,-0.5577515238918522,-2.780766671727349,-3.715836046068887,8.080969531920429,1.0100021362304688,-0.7602301150927389,0.86399955749512,-2.684672158206695,4.412671273196935,-0.9103363003557945,2.6383354153460346,-4.636128210449215,96.13733554247244,57.997200643802145,1.7743358578509092,8,-2.375,-1.1500015258789062,-5.460000991821289,-2.700000762939453,-2.8499984741210938,2,0.01085624018281739,2.7101692853746724,105.8000030517578,1.0441997799705627,105.47000122070312,-1.150747218537477,103.18000030517578,0.01085624018281739
8305,2017-08-17,102.20999908447266,105.55999755859376,102.11000061035156,105.4800033569336,1617300.0,-0.03511754186713967,1.0116643237183396,19.23552643389283,40.358494444343094,43.19212329250075,1.7617071851237966,2.8823703100696605,0.724229706614608,0.08436249329554357,7.585604066606619,3.8199996948242188,-1.025285270392942,-2.5845016479492244,-6.134864663290429,0.9658613673919803,-4.359683155619834,-0.809320140278615,-0.7234818491210859,16.309045900758754,-22.247126746579603,1.7751815076706046,8,1.5699996948242188,2.5699996948242188,-1.4349994659423828,1.0200004577636719,-2.6200027465820312,3,0.0718129736134614,10.882506058702091,105.93000030517578,2.7101692853746724,105.8000030517578,1.0441997799705627,105.47000122070312,0.0718129736134614
8306,2017-08-18,102.20999908447266,102.93000030517578,101.16999816894531,102.56999969482422,1138800.0,0.0,2.2592576894276553,0.11009178592926837,42.40866719909837,42.110191395856916,1.9091758810859005,2.6014782856773735,0.45546795023392406,0.15355833503033978,7.300229895547727,1.7600021362304688,-1.2655530738872187,-2.3215015411376925,-5.816221862757843,1.1732187804824576,-4.0688617019477675,-0.5741413803276174,3.9000015258789062,21.052639707426763,-20.060208103317578,1.7473601608100724,8,1.4300003051757812,2.5699996948242188,-1.0224990844726562,1.0200004577636719,-2.8600006103515625,4,0.05165833897457661,1.0116643237183396,102.20999908447266,10.882506058702091,105.93000030517578,2.7101692853746724,105.8000030517578,0.05165833897457661
8307,2017-08-21,101.01000213623048,102.62000274658205,100.05999755859376,102.58000183105469,1364900.0,-0.01174050444174668,2.1030337218925896,4.3611028694951495,40.98180601640764,41.373091224120614,2.863145178956927,3.6042892216808724,1.4961694719043095,1.4276526465238248,7.13003730817821,2.5600051879882812,-1.0991604872786525,-3.2789985656738168,-7.04790174945596,0.4899046181083264,-5.163450157564881,-1.3945469737827523,5.001198425292955,15.702547081537416,-27.476952827933005,1.884451591891071,8,2.0749969482421733,3.2999954223632812,0.3999977111816264,2.219997406005845,0.5899963378906108,0,0.06850804893175244,2.2592576894276553,102.20999908447266,1.0116643237183396,102.20999908447266,10.882506058702091,105.93000030517578,0.06850804893175244
8308,2017-08-22,103.01000213623048,103.37999725341795,101.38999938964844,101.63999938964844,980800.0,0.01980001938127507,-1.128336835233864,-0.8726133840016108,46.446450268785405,42.31638511950865,0.6632531871523781,1.410396648229181,-0.5383968629763132,-0.500397878717834,7.13984956850946,2.3699951171874716,-1.0193774547884829,-1.1099987030029155,-4.784159431082514,2.5641620250766834,-2.947079067042722,0.7270816610368911,2.7631503051757704,48.84112798812655,2.7052747211708166,1.8370803640398015,8,0.07499694824217329,1.2999954223632812,-1.3425025939941548,0.21999740600584516,-1.770004272460966,1,0.004853897579176314,2.1030337218925896,101.01000213623048,2.2592576894276553,102.20999908447266,1.0116643237183396,102.20999908447266,0.004853897579176314
8309,2017-08-23,102.70999908447266,103.02999877929688,102.20999908447266,102.52999877929688,861100.0,-0.002912368173345614,1.0,0.1313868206650355,52.60770465073029,44.77875644503601,0.7208205539195944,1.4193024550019686,-0.3122981066559305,-0.12690472958468035,6.698789604821015,0.8199996948242188,-1.1826538767713544,-1.1790016174316378,-4.573709521365075,2.215706286501799,-2.8763555693983562,0.5183523345350807,2.8346271616211,48.18184592507077,-2.5986168454277916,1.6973539519667191,8,0.375,1.599998474121108,-2.4025001525878906,0.5200004577636719,-0.80999755859375,2,-0.005646985066932841,-1.128336835233864,103.01000213623048,2.1030337218925896,101.01000213623048,2.2592576894276553,102.20999908447266,-0.005646985066932841
8310,2017-08-24,102.5,103.30999755859376,101.94000244140624,102.93000030517578,1131700.0,-0.0020445826730067784,1.3025228401987425,-2.3888865341414824,49.8537066633334,45.75641933664617,1.1978804837195582,1.3437836730295345,-0.10344110813332463,0.16026089659240483,6.547106739797515,1.3699951171875284,-1.2990862518028052,-1.1640007019042997,-4.275192879697627,1.9471914758890279,-2.7195967908009635,0.39159538699236407,2.82524109859375,73.49405619555172,18.76051248669137,1.5555960888966611,8,0.5849990844726562,1.8099975585937642,-1.6000003814697266,0.7299995422363281,-0.220001220703125,3,0.005658554449313957,1.0,102.70999908447266,-1.128336835233864,103.01000213623048,2.1030337218925896,101.01000213623048,0.005658554449313957
8311,2017-08-25,101.9800033569336,103.12999725341795,101.5500030517578,102.73999786376952,1105700.0,-0.0050731379811356225,1.0519494674263445,1.7674278313017537,41.95403166832878,45.167745391872565,1.7095322869950706,1.6507048508287028,0.41547277893536716,0.7291573276612269,6.503395796275468,1.5799942016601562,-1.3052992953598022,-1.494997406005865,-4.528352683950587,1.5383578719388566,-3.011675044978233,0.0216802329665029,3.134628000060161,57.83150526589138,3.430181894187129,1.5166776389723633,8,1.1049957275390625,2.3299942016601705,0.31749534606933594,1.2499961853027344,0.6299972534179688,4,-0.023436035893015794,1.3025228401987425,102.5,1.0,102.70999908447266,-1.128336835233864,103.01000213623048,-0.023436035893015794
8312,2017-08-28,100.6999969482422,102.29000091552734,99.7699966430664,102.08999633789062,1952200.0,-0.012551543111950392,1.8156337908106726,1.8289597847692247,37.94133264664214,44.354861265657895,2.5052066897091407,2.7429176488393097,1.6917506427174231,2.0584616636322863,7.177934086217998,2.5200042724609375,-0.9189736175677581,-2.5665035247802592,-5.76489385578391,0.6318868062233918,-4.165698690282085,-0.9673083592784337,4.212449056815558,25.761776951201966,-26.489572874679823,1.5991951655018253,8,2.2350006103515483,3.4650001525878764,1.9150028228759624,2.5300025939941264,2.620002746582017,0,-0.01340614215524738,1.0519494674263445,101.9800033569336,1.3025228401987425,102.5,1.0,102.70999908447266,-0.01340614215524738
8313,2017-08-29,101.5199966430664,101.97000122070312,99.11000061035156,99.9800033569336,1137700.0,0.008142996223184262,1.3442604497586113,-1.107909325429508,40.810501040332156,43.70696606644458,1.1334341514728834,1.7977133466467876,0.807840214884493,1.2845660672728627,8.164904937610308,2.8600006103515625,-0.817324224965688,-1.608503723144537,-4.860492413212043,1.6434849669229692,-3.234498068178297,0.017490621889223235,3.0839024002718674,57.38089961526006,7.688500115857465,1.6259943450337553,8,0.81500244140625,2.31500244140625,1.4575023651123047,1.7100028991699219,2.3199996948242188,1,0.0007880401270694559,1.8156337908106726,100.6999969482422,1.0519494674263445,101.9800033569336,1.3025228401987425,102.5,0.0007880401270694559
8314,2017-08-30,103.94000244140624,104.08000183105469,101.23999786376952,101.8000030517578,1602900.0,0.023837725358170747,1.347112492670085,1.3896160515234084,56.964293093903684,45.55205480528465,-1.786397226279064,-0.6965990649512861,-1.5767380160474005,-1.1131165403269847,8.352595199891368,2.8400039672851705,-0.9468632651121851,0.8360019683837692,-2.381905924156584,4.053909860924122,-0.7729519778864073,2.4449559146539457,0.22438472729309922,97.18311156413266,40.96387858307756,1.6089539462701743,8,-2.345001220703111,-0.10500335693357954,-0.8775024414062358,-0.7100028991699077,1.0199966430664205,2,-0.02597656834921458,1.3442604497586113,101.5199966430664,1.8156337908106726,100.6999969482422,1.0519494674263445,101.9800033569336,-0.02597656834921458
8315,2017-08-31,105.36000061035156,105.5999984741211,103.66999816894531,104.01000213623048,1412900.0,0.013661709982600856,1.1092966343006991,0.6308405883904759,56.55047892311876,47.12336721906469,-3.031357405489487,-1.934617375835515,-2.992112354629114,-2.497677181264038,8.596662296383789,1.9300003051757812,-1.047893729468214,2.077500152587888,-1.228367680432001,5.3833679856077765,0.4245662360779363,3.7304340690978393,-6.25,96.30203478017579,36.240637852187525,1.6529339165099455,8,-3.0050010681152344,-1.5250015258789062,-2.200000762939453,-2.1300010681152344,-0.6200027465820455,3,-0.03283977851583941,1.347112492670085,103.94000244140624,1.3442604497586113,101.5199966430664,1.8156337908106726,100.6999969482422,-0.03283977851583941
8316,2017-09-01,105.56999969482422,106.37999725341795,105.43000030517578,105.55999755859376,1106400.0,0.0019931575859541972,-6.037101924326663,0.007408998174584204,50.34340123107781,48.163544465139154,-3.0336372343627858,-2.0098092806020134,-3.1933400732262527,-2.6484635075347995,8.661287436850868,1.019996643066392,-1.202281543297758,2.1364994049072266,-1.3017284568099967,5.57472726662445,0.4173854740486149,3.855613335765838,-6.330199127197261,88.8583503079571,31.08538187603498,1.7191139308586108,9,-2.825000762939453,-2.4399986267089844,-2.2350006103515625,-2.3400001525878906,-1.220001220703125,4,-0.031164165246167386,1.1092966343006991,105.36000061035156,1.347112492670085,103.94000244140624,1.3442604497586113,101.5199966430664,-0.031164165246167386
8317,2017-09-05,106.93000030517578,108.94000244140624,105.33000183105469,106.91999816894531,2198500.0,0.01288245348378303,-1.2633269475914664,1.0000000000014209,53.62410829333087,48.96106202342199,-3.8728461667884915,-3.350192212479385,-4.564369257321118,-3.900025604895575,9.440860442720238,3.6100006103515483,-0.8901148085410711,3.375,-0.3791428929737748,7.129142892973775,1.4979285535131055,5.2520714464868945,-7.404591870117187,79.55237271797336,25.193794615747464,1.8770714464868892,9,-2.904998779296875,-2.904998779296875,-3.595001220703125,-3.700000762939453,-1.4599990844726562,1,-0.04040025888427046,-6.037101924326663,105.56999969482422,1.1092966343006991,105.36000061035156,1.347112492670085,103.94000244140624,-0.04040025888427046
8318,2017-09-06,106.16999816894531,107.98999786376952,105.8000030517578,107.62999725341795,1469100.0,-0.0071074734317913,1.0091692710429783,-145.96872616323276,50.73982038477152,48.753519327204344,-2.9250610281304006,-2.6106260464166127,-3.726451061701596,-3.0329874619371537,9.740777341302184,2.1899948120117188,-0.6272140526801309,2.5429981231689425,-1.3583767894554057,6.444373035793291,0.5923106668567613,4.493685579481124,-6.0797140935058565,64.0259399259852,14.334438095359005,1.9506874563121757,9,-2.1449966430664062,-2.1449966430664062,-2.2875003814697266,-2.9399986267089844,-1.1299972534179688,2,-0.026843727260746242,-1.2633269475914664,106.93000030517578,-6.037101924326663,105.56999969482422,1.1092966343006991,105.36000061035156,-0.026843727260746242
8319,2017-09-07,106.43000030517578,107.3000030517578,105.94000244140624,106.43000030517578,1394700.0,0.002448922866295389,-1.7755235500193822,-0.0,66.53604228451167,50.60711217400193,-2.9076596542576993,-2.8854650017454304,-3.792366253158491,-3.2039526774911167,10.384930843868192,1.3600006103515625,-0.19901455275820013,2.7185001373291016,-1.3538376211476333,6.790837895805836,0.682331258090727,4.754669016567476,-5.808733127778325,52.37191458559551,-1.4785349253875069,2.0361688792383688,9,-2.404998779296875,-2.404998779296875,-2.687501907348633,-3.200000762939453,0.23000335693359375,3,-0.02433528102845639,1.0091692710429783,106.16999816894531,-1.2633269475914664,106.93000030517578,-6.037101924326663,105.56999969482422,-0.02433528102845639
8320,2017-09-08,104.63999938964844,106.3499984741211,104.30999755859376,106.0500030517578,969500.0,-0.0168185747476719,1.0298572046732875,-100.0,58.35051038252342,52.42894314224577,-0.8740972211320752,-0.9022987545533283,-1.8411956680798767,-1.3387307654377025,10.453571290816457,2.120002746582017,-0.0523166864398803,0.7764991760253963,-3.18954834644272,4.742546698493513,-1.206524585208669,2.7595229372594616,-3.519608096410451,7.127461836589154,-48.77023299599714,1.9830237612340615,9,-0.6149978637695312,-0.6149978637695312,-0.9350013732910156,-1.4099998474121094,2.3400039672851562,4,0.0030581010769374917,-1.7755235500193822,106.43000030517578,1.0091692710429783,106.16999816894531,-1.2633269475914664,106.93000030517578,0.0030581010769374917
8321,2017-09-11,107.19000244140624,107.43000030517578,105.25,105.6999969482422,1268600.0,0.024369295361540866,1.2131969079670968,-1.0567387399086545,69.43394270858569,55.92812203801728,-2.9137545929827695,-3.3059782954443193,-4.1251841503128475,-3.8012741055231487,10.656949527017929,2.7900009155273438,0.04904558223041988,3.1260021209716626,-1.091997419961416,7.344001661904741,1.0170023505051233,5.235001891438202,-5.6004344792781495,62.203063618866594,1.1705166183600824,2.1089997704665393,9,-3.1650009155273295,-3.1650009155273295,-4.000003814697251,-3.9600028991699077,0.15999603271485796,0,-0.02285665194359876,1.0298572046732875,104.63999938964844,-1.7755235500193822,106.43000030517578,1.0091692710429783,106.16999816894531,-0.02285665194359876
8322,2017-09-12,106.87000274658205,107.75,106.6500015258789,107.5999984741211,1029300.0,-0.0029853501962472384,1.1359218986104116,-0.4899282122704788,63.572419609774684,58.45722410128867,-1.8176436712062838,-3.031123515729817,-3.5316008305755275,-3.432949049075276,11.244113126071156,1.0999984741210938,0.24043376932799276,2.7360023498535355,-1.6243098426173077,7.096314542324379,0.5558462536181139,4.916158446088957,-4.8394087156972745,69.56535260031774,6.701895592723538,2.1801560962354243,9,-1.780002593994169,-2.845001220703139,-3.752504348754897,-3.6400032043457173,0.46999359130857954,1,-0.023580089900779422,1.2131969079670968,107.19000244140624,1.0298572046732875,104.63999938964844,-1.7755235500193822,106.43000030517578,-0.023580089900779422
8323,2017-09-13,106.8000030517578,106.86000061035156,105.58000183105469,106.4499969482422,899300.0,-0.0006549985311615769,4.446789169534446,-0.47946322192258906,64.6175844563366,59.307589808225664,-1.0280180900714129,-3.0381316658343707,-3.163525060171267,-3.3140614338515917,11.516563452063346,1.290000915527358,0.6538477607438153,2.616002655029277,-1.846485128475294,7.078490438533848,0.38475876327699154,4.847246546781562,-4.354844516241741,72.38382924362539,7.346686337853541,2.231243891752288,9,-0.49500274658201704,-2.775001525878892,-3.4925041198730327,-3.57000350952147,-3.4800033569335795,2,-0.012453200309461843,1.1359218986104116,106.87000274658205,1.2131969079670968,107.19000244140624,1.0298572046732875,104.63999938964844,-0.012453200309461843
8324,2017-09-14,107.08000183105469,108.11000061035156,105.7699966430664,105.77999877929688,1635900.0,0.0026217113417235094,-2.5454408840800853,3.714229662568965,66.28733163526104,60.38946233179703,-0.911635483190878,-3.40197900010277,-3.206649596557071,-3.5799319900694684,11.975349659067986,2.3400039672851562,1.3133562844433015,2.8385013580322322,-1.7466628240021294,7.423665540066594,0.5459192670150514,5.131083449049413,-4.245152661185216,72.89479073390692,8.558609191102192,2.292582091017182,9,-0.4550018310546875,-3.0550003051757812,-3.762502670288086,-3.8500022888183594,-1.9300003051757812,3,-0.019051184914489983,4.446789169534446,106.8000030517578,1.1359218986104116,106.87000274658205,1.2131969079670968,107.19000244140624,-0.019051184914489983
8325,2017-09-15,109.5500030517578,109.7300033569336,106.70999908447266,107.05999755859376,2366300.0,0.023066876900134536,1.119296705179411,1.9153843445191514,73.64144743896136,62.97813413267298,-3.044994547195401,-5.579979149941664,-5.414573038960768,-6.022735603492507,12.34359069145983,3.0200042724609375,1.983722850846874,4.941502380371077,-0.11027456727762797,9.993279328019781,2.4156139065467244,7.467390854195429,-6.34884468559612,95.98213905582875,29.549886777651423,2.525888473824352,9,-2.5300025939941264,-5.13000106811522,-6.425003051757798,-6.32000350952147,-4.780006408691392,4,-0.026380641799553572,-2.5454408840800853,107.08000183105469,4.446789169534446,106.8000030517578,1.1359218986104116,106.87000274658205,-0.026380641799553572
8326,2017-09-18,107.48999786376952,110.61000061035156,107.37999725341795,109.8000030517578,2274600.0,-0.018804245829322497,-1.55335586964324,-0.9277108802892529,70.2203525149486,64.82216126840828,-0.7643788008726062,-3.2718788105492678,-3.172598338283237,-3.9307893787229915,12.501881991937807,3.230003356933608,2.1238620396886034,2.6174972534179517,-2.4583161045539583,7.693310611389862,0.07959057443198958,5.155403932403914,-3.766531898346088,37.97209734078347,-32.21652119089415,2.537906678985958,9,-0.02999877929686079,-2.6299972534179545,-4.2024974822997905,-4.259998321533189,-2.279998779296861,0,-0.004744576397538669,1.119296705179411,109.5500030517578,-2.5454408840800853,107.08000183105469,4.446789169534446,106.8000030517578,-0.004744576397538669
8327,2017-09-19,107.93000030517578,108.66000366210938,107.22000122070312,107.88999938964844,1091700.0,0.004093426831805358,-1.0869642136455864,-0.017316374757659927,69.53076255733663,66.91004373202662,-1.1707284254625137,-3.338012515687211,-3.4330500521812866,-4.355607443611973,12.26640489270779,1.44000244140625,2.1975718204567016,2.7114997863769474,-2.1963570103573744,7.619356583111269,0.2575713880097936,5.165428184744101,-3.517880875259536,46.71966291112284,-24.05264331911512,2.45392839836716,9,-0.470001220703125,-3.0699996948242188,-4.280000686645508,-4.700000762939453,-3.3600006103515625,1,-0.005373870373526435,-1.55335586964324,107.48999786376952,1.119296705179411,109.5500030517578,-2.5454408840800853,107.08000183105469,-0.005373870373526435
8328,2017-09-20,103.51000213623048,108.27999877929688,101.76000213623048,108.23999786376952,3559400.0,-0.04095245211199483,1.7110186912330063,-118.24718672515664,48.83215632416751,64.94294529198838,3.165114653200092,1.181964985337217,1.096918230237904,0.12524065159696818,12.023924256768709,6.519996643066392,2.2868514712929198,-1.7334983825683423,-6.598897781316836,3.1319010161801515,-4.166198081942582,0.6992013168058975,7.0999984741210795,19.77401470878556,-45.688820010908685,2.432699699374245,9,2.6749992370605327,1.3499984741210795,0.2299976348876811,-0.28000259399415484,2.0099945068359233,2,0.037001199136480034,-1.0869642136455864,107.93000030517578,-1.55335586964324,107.48999786376952,1.119296705179411,109.5500030517578,0.037001199136480034
8329,2017-09-21,102.12999725341795,103.8499984741211,101.2300033569336,103.27999877929688,2126700.0,-0.013332092110251215,1.2882044277123486,0.2431295062664367,41.208491586700674,63.03827653689697,4.32593772764379,2.6522730711261175,2.540886873632033,1.5575708645338153,11.828515798343888,2.6199951171875,2.1702975928868966,-3.084503173828139,-8.019895904513376,1.8508895568570978,-5.552199539170758,-0.6168068084855207,8.303003387451184,9.59482046923215,-49.820357087624075,2.4676963653426203,9,3.7900047302246236,2.730003356933608,1.710002899169936,1.1000022888183736,5.7800064086914205,3,0.011651840530784385,1.7110186912330063,103.51000213623048,-1.0869642136455864,107.93000030517578,-1.55335586964324,107.48999786376952,0.011651840530784385
8330,2017-09-22,103.08000183105469,103.5199966430664,101.5,101.70999908447266,1377400.0,0.009301915237297731,-1.256978335087951,-1.191305155473571,43.48509994255007,60.15507178511524,3.499372794684234,1.8424100302836308,1.6343214156500636,0.6522153067344192,11.759350720468678,2.0199966430664062,2.176696277825201,-2.163498687744138,-7.038175103680317,2.711177728192041,-4.600836895712234,0.27383952022395874,6.984878918457028,19.722804006653355,-34.48220881412363,2.4373382079680916,9,2.8400001525878906,1.779998779296875,1.0874977111816406,0.14999771118164062,8.919998168945312,4,0.02008148678748456,1.2882044277123486,102.12999725341795,1.7110186912330063,103.51000213623048,-1.0869642136455864,107.93000030517578,0.02008148678748456
8331,2017-09-25,99.58999633789062,102.16999816894531,98.6999969482422,102.16999816894531,2490800.0,-0.033857250981466636,1.6899215178344253,-1.8832092399022102,32.721294351633475,56.7271689786551,6.47931404701697,5.422179533352519,5.088132526970767,4.154893826579283,11.838289250889517,4.380004882812486,1.814274458899746,-5.534003829956049,-10.843336672986538,-0.22467098692555965,-8.188670251471294,-2.8793374084408043,10.12148931591797,8.93573082043499,-40.32543183060744,2.654666421515247,9,5.06500244140625,5.06500244140625,4.69000244140625,3.640003204345703,14.270004272460938,0,0.052013259319751315,-1.256978335087951,103.08000183105469,1.2882044277123486,102.12999725341795,1.7110186912330063,103.51000213623048,0.052013259319751315
8332,2017-09-26,99.3499984741211,100.75,98.97000122070312,100.36000061035156,2120500.0,-0.0024098591484557064,-1.0113018702828054,0.39147341838032207,33.542490928137624,53.27438080885522,6.191525287913507,5.856098422250028,5.310644961313102,4.414441080187686,11.2692259116887,1.779998779296875,1.6687044424132864,-5.706501770019528,-11.280388038928166,-0.13261550111089093,-8.493444904473847,-2.9195586355652097,9.700797857353521,6.784983315679936,-38.931037645379185,2.786943134454318,9,5.305000305175781,5.305000305175781,4.8600006103515625,3.8800010681152344,11.970001220703125,1,0.05898339909766559,1.6899215178344253,99.58999633789062,-1.256978335087951,103.08000183105469,1.2882044277123486,102.12999725341795,0.05898339909766559
8333,2017-09-27,101.5999984741211,101.97000122070312,99.87999725341795,100.48999786376952,1538200.0,0.02264720719231894,1.2594562940235385,-1.0990081808087282,39.36592435518073,50.28311333329074,3.4937378573533096,3.8076178111673897,3.0518581579602824,2.1886503046005714,10.261439553834988,2.6200027465820312,1.1269831196204194,-3.4605018615722685,-9.023806737179697,2.1028030140351603,-6.242154299375983,-0.6788494237685541,6.82974989435958,56.310692556231466,10.964163334657599,2.7816524378037157,9,3.0550003051757812,3.0550003051757812,2.0974998474121094,1.6300010681152344,10.16000366210939,2,0.029232295918386608,-1.0113018702828054,99.3499984741211,1.6899215178344253,99.58999633789062,-1.256978335087951,103.08000183105469,0.029232295918386608
8334,2017-09-28,101.23999786376952,101.94000244140624,100.5199966430664,101.30999755859376,1297600.0,-0.0035433131472267787,1.1353318763014577,-0.06306275345387043,42.01128274442808,46.768650589453706,3.2835125482695844,4.168700911936952,3.3477715871973857,2.5780381146260254,10.266712709593216,1.4200057983398295,0.7041577346403756,-3.6855022430420092,-9.489138812260506,2.118134326176488,-6.587320527651258,-0.7836839584327606,6.6059654194968545,52.69711776651792,2.4121946773730656,2.901818284609246,9,3.415000915527358,3.415000915527358,2.457500457763686,1.990001678466811,11.950004577636719,3,0.04227576915851117,1.2594562940235385,101.5999984741211,-1.0113018702828054,99.3499984741211,1.6899215178344253,99.58999633789062,0.04227576915851117
8335,2017-09-29,101.9000015258789,102.0,100.81999969482422,101.33999633789062,1212300.0,0.006519198696522066,2.105255232645686,-8.000108991822366,36.35896122312558,43.006273779251146,1.5916130120117913,3.41107990334811,2.558138279031141,1.9370277221323988,10.935665534294369,1.1800003051757812,0.24989545906656474,-2.8524986267089787,-8.805944494411037,3.1009472409930794,-5.829221560560001,0.12422430714204324,5.397203777286009,92.21911965173032,41.64722684187368,2.9767229338510264,9,1.779998779296875,2.7549972534179688,1.7974967956542969,-0.4450035095214844,14.430000305175781,4,0.058979411641168156,1.1353318763014577,101.23999786376952,1.2594562940235385,101.5999984741211,-1.0113018702828054,99.3499984741211,0.058979411641168156
8336,2017-10-02,102.27999877929688,102.86000061035156,101.25,102.16000366210938,1257100.0,0.00372911921224528,1.515628352764466,0.21427500987724962,38.20051597405304,39.525135269997406,0.4412609589608394,2.9217668091768587,2.0557346859096413,1.5693249573464527,11.722376413029764,1.6100006103515625,-0.28864733987120417,-2.3080013275146456,-8.347528344748923,3.731525689719632,-5.3277648361317915,0.7117621811025003,4.501374022572676,85.08992488281326,35.39542604642035,3.019763508617142,10,1.2099990844726562,2.375,1.4174995422363281,-0.8250007629394531,8.91000366210936,0,0.09503325514969219,2.105255232645686,101.9000015258789,1.1353318763014577,101.23999786376952,1.2594562940235385,101.5999984741211,0.09503325514969219
8337,2017-10-03,102.61000061035156,103.0500030517578,101.6999969482422,102.27999877929688,796400.0,0.0032264551720104784,1.2314026658596002,2.7501271617497456,39.37088338303473,38.473882720982665,-0.80767962884714,2.3732025510327333,1.6565404843466922,1.2519049794442907,11.568056629732693,1.3500061035155966,-1.2529116012659784,-1.7619995117187557,-7.757697241577901,4.23369821814039,-4.759848376648321,1.23584935321081,3.6864896403003513,86.11982218970488,37.672119810738195,2.997848864929572,10,-1.3350028991699219,2.0449981689453125,1.0874977111816406,-1.1550025939941406,10.540000915527344,1,0.10963843614737367,1.515628352764466,102.27999877929688,2.105255232645686,101.9000015258789,1.1353318763014577,101.23999786376952,0.10963843614737367
8338,2017-10-04,103.31999969482422,103.37999725341795,101.8000030517578,102.1999969482422,1363000.0,0.0069193946033465625,1.5483821348806028,3.3939288851897658,40.665347623847815,38.413533391776795,-1.729321540045504,1.5164925226565629,0.867086625139251,0.5601811983531348,11.35164206233052,1.5799942016601562,-2.0700441857460987,-0.9095005035400447,-6.8605754507454435,5.041574443665354,-3.885037977142744,2.0660369700626546,2.5207009576831183,97.90218371364749,50.37621645014275,2.975537473602703,10,-2.210002899169922,1.3349990844726562,0.2299976348876953,-1.8650016784667969,7.800003051757827,2,0.07742934595073137,1.2314026658596002,102.61000061035156,1.515628352764466,102.27999877929688,2.105255232645686,101.9000015258789,0.07742934595073137
8339,2017-10-05,103.83999633789062,104.1999969482422,102.95999908447266,103.7699966430664,1117600.0,0.0050328749961510155,2.139231460109825,0.06249957425358217,34.30455976465092,37.39347337201022,-2.214080231906408,0.8353386643400853,0.24173570388869337,0.041869796143544136,10.991318369527189,1.2399978637695455,-2.9511630683444423,-0.2600036621093693,-6.121506045218709,5.60149872099997,-3.190754853664032,2.6707475294452934,1.572262092360802,89.34908571338245,45.97163005395211,2.930751191554669,10,-2.3899993896484233,0.81500244140625,-0.7549972534179688,-2.384998321533203,6.57000732421875,3,0.0762712449696985,1.5483821348806028,103.31999969482422,1.2314026658596002,102.61000061035156,1.515628352764466,102.27999877929688,0.0762712449696985
8340,2017-10-06,104.95999908447266,105.06999969482422,103.18000030517578,103.37000274658205,1453400.0,0.01078585117566444,1.0883999325577474,22.714332425067916,42.666676691755995,38.49851585424605,-3.396543498223835,-0.2734829192389583,-0.9621403951067862,-1.0977006440181043,11.417137521717697,1.8899993896484375,-3.0910956537504717,0.8439990997314482,-5.025451291169446,6.7134494906323425,-2.090726095719006,3.7787242951819024,-6.2600021362304545,97.12040264032994,50.86738445900938,2.9347251954504503,10,-2.9399986267089844,-0.30500030517578125,-2.2449989318847656,-3.5050010681152344,5.340003967285142,4,0.07841085583766061,2.139231460109825,103.83999633789062,1.5483821348806028,103.31999969482422,1.2314026658596002,102.61000061035156,0.07841085583766061
8341,2017-10-09,104.73999786376952,105.25,104.43000030517578,105.16999816894531,1026400.0,-0.0020960482338235886,1.7796412915572912,-0.27044106639029175,40.63417553775315,39.28648081087,-2.647614819555969,-0.2597589622547076,-0.7903232937622562,-0.8197077309023797,11.474074006403757,0.8199996948242188,-2.9592312095234803,0.746498107910142,-4.952613246851058,6.445609462671342,-2.103057569470465,3.5960537852907493,-5.912600860595674,85.63375499133858,37.81054825258725,2.849555677380603,10,-2.1749992370605327,-0.08499908447264204,-1.6449985504150249,-3.284999847412095,6.470001220703139,0,0.1106549952613114,1.0883999325577474,104.95999908447266,2.139231460109825,103.83999633789062,1.5483821348806028,103.31999969482422,0.1106549952613114
8342,2017-10-10,104.3499984741211,105.1500015258789,103.33000183105469,105.0,1030600.0,-0.00372350007258615,2.831559842273067,1.5116303827113995,53.23075135362899,40.82701714403092,-1.6469753987118878,-0.07191928662166447,-0.42534157251373017,-0.4157085798098592,11.333522770102315,1.8199996948242188,-2.9493804284661564,0.4824989318847628,-5.058063160352006,6.023061024121532,-2.2877821142336217,3.252779978003147,-5.265697351074209,73.91297617415391,21.61055945328151,2.770281046118384,10,-1.4650001525878906,0.30500030517578125,-1.4124984741210938,-2.895000457763672,4.540000915527344,1,0.06554867338097248,1.7796412915572912,104.73999786376952,1.0883999325577474,104.95999908447266,2.139231460109825,103.83999633789062,0.06554867338097248
8343,2017-10-11,105.47000122070312,105.68000030517578,104.05999755859376,104.05999755859376,1152300.0,0.010733136204690963,-1.297870268164431,-2.169231310961632,63.10832231942938,43.17113265236439,-2.4141628189526187,-1.3667450374975942,-1.5388427665085942,-1.5257547574985324,11.656247117079682,1.620002746582017,-2.3265337128682404,1.669001770019534,-3.7540421211773065,7.092045661216375,-1.0425201755788862,4.380523715617954,-6.139072142578115,92.27944888868943,33.14655879451044,2.71152194559842,10,-2.220001220703125,-0.81500244140625,-1.4449996948242188,-3.825000762939453,4.589996337890639,2,0.07281691681319757,2.831559842273067,104.3499984741211,1.7796412915572912,104.73999786376952,1.0883999325577474,104.95999908447266,0.07281691681319757
8344,2017-10-12,105.04000091552734,106.04000091552734,104.91999816894531,105.2300033569336,1103400.0,-0.004076991563468191,-4.209218977325148,-0.13475315455706474,58.01963038045176,45.57787366984509,-1.5516147104764855,-1.1567181879253638,-1.1120392392863323,-1.1056013668068942,11.563874386320041,1.1200027465820312,-1.6753816363274439,1.3410015106201172,-3.895909225992142,6.577912247232376,-1.2774538576860124,3.9594568789262468,-5.32812756377929,65.03497249683888,0.8790924118654573,2.6184553683061282,10,-1.3950004577636719,-0.38500213623046875,-1.0149993896484375,-3.395000457763672,4.959999084472656,3,0.057882728275528095,-1.297870268164431,105.47000122070312,2.831559842273067,104.3499984741211,1.7796412915572912,104.73999786376952,0.057882728275528095
8345,2017-10-13,106.66000366210938,107.12999725341795,105.1500015258789,105.52999877929688,1253000.0,0.015422722129304178,-1.0952342507447594,-5.9473176999678765,84.15460461331146,50.68388351865158,-2.7104354575909753,-3.1666915846935524,-2.6313720089796675,-2.7294838453661328,11.059150842282149,2.089996337890611,-1.230905873372194,3.105504226684573,-1.5823425355072516,7.793350988876398,0.7615808455886679,5.449427607780478,-6.441880105258974,87.63173269781772,15.80965406843363,2.343923381095912,10,-2.245006561279297,-2.0050048828125,-2.6350021362304688,-5.015003204345703,3.1299972534179688,4,0.03515844619581787,-4.209218977325148,105.04000091552734,-1.297870268164431,105.47000122070312,2.831559842273067,104.3499984741211,0.03515844619581787
8346,2017-10-16,106.9800033569336,107.3000030517578,106.11000061035156,107.16000366210938,1099000.0,0.0030001845475080557,4.173933955849195,-0.15929161715458573,86.57717678968771,55.92902723050191,-2.563172547000903,-3.717453585350853,-2.869408594561051,-3.055533664538956,10.260340302023739,1.1900024414062358,-0.8008260448995941,3.4510036468505803,-1.151478155724888,8.053485449426049,1.1497627455628532,5.752244548138307,-6.070692430426433,91.9395567649843,11.39952947817659,2.3012409012877315,10,-2.4300003051757955,-2.3250045776367188,-2.9550018310546875,-5.335002899169922,3.2699966430664062,0,0.031033834274122984,-1.0952342507447594,106.66000366210938,-4.209218977325148,105.04000091552734,-1.297870268164431,105.47000122070312,0.031033834274122984
8347,2017-10-17,107.3499984741211,107.4499969482422,106.1500015258789,106.58000183105469,997500.0,0.0034585446399082453,1.6804206419744825,-4.277751875556309,83.62571899209922,60.70240182697428,-2.447467827192341,-4.356488341634957,-3.2143151729203083,-3.4393885006388416,9.522992410039475,1.2999954223632955,-0.25106488343831757,3.849998855590826,-0.6416984965421904,8.341696207723842,1.604150179524325,6.095847531657327,-5.673804492583855,97.05019197270481,12.889904626801382,2.2458486760665073,10,-2.145000457763672,-2.6949996948242188,-3.3249969482421875,-5.704998016357422,1.19000244140625,1,0.035957155707665,4.173933955849195,106.9800033569336,-1.0952342507447594,106.66000366210938,-4.209218977325148,105.04000091552734,0.035957155707665
8348,2017-10-18,107.33999633789062,107.81999969482422,105.72000122070312,107.55999755859376,1044000.0,-9.317313807766237e-05,4.675629420376518,-0.2857171166708136,87.19509188298007,66.57912761789974,-2.0196488503041934,-4.263428883106798,-3.1862382823097164,-3.4410498551864492,9.65293496450651,2.0999984741210938,0.2707361117164453,3.6484970092773494,-1.1603746433664526,8.457368661921151,1.2440611829554484,6.05293283559925,-4.8554699410146895,83.44816881473473,-4.498176288009731,2.404435826321901,10,-1.839996337890625,-2.68499755859375,-2.7824954986572266,-5.694995880126953,2.410003662109375,2,0.01444012581180476,1.6804206419744825,107.3499984741211,4.173933955849195,106.9800033569336,-1.0952342507447594,106.66000366210938,0.01444012581180476
8349,2017-10-19,103.31999969482422,105.4499969482422,101.66999816894531,105.4000015258789,3140300.0,-0.03745105999828846,2.4679004395665607,9.454501317796588,56.14186188945031,68.07637041764356,2.1443282896446476,-0.1577996087786886,0.8051708630784447,0.5362842232818252,9.818506737581572,5.6699981689453125,0.6821565452138003,-0.430999755859375,-5.187686775682806,4.325687263964056,-2.8093432657710906,1.9473437540523406,4.5,26.829286447097296,-58.07422531925824,2.378343509911713,10,1.4249992370605469,1.3349990844726562,1.845001220703125,-1.2949981689453125,3.9000015258789062,3,0.06523420328762519,4.675629420376518,107.33999633789062,1.6804206419744825,107.3499984741211,4.173933955849195,106.9800033569336,0.06523420328762519
8350,2017-10-20,105.1500015258789,105.30999755859376,103.8499984741211,104.47000122070312,1821600.0,0.017711980608400735,1.9200204469332869,-0.3269229358471188,61.02998568535819,70.34257154515522,0.38455244897139096,-1.9233837457521759,-0.931516044191298,-1.3272896153181648,9.993026215011742,1.9899978637695455,1.086603904965969,1.2955020904541072,-3.489706770096106,6.0807109510043205,-1.0971023398209923,3.6881065207292067,2.6699981689453125,56.58540639851729,-27.12570770600111,2.392604430275106,10,-0.4050025939941406,-0.49500274658203125,0.17499923706054688,-3.104999542236328,2.400001525878892,4,0.04612456874693849,2.4679004395665607,103.31999969482422,4.675629420376518,107.33999633789062,1.6804206419744825,107.3499984741211,0.04612456874693849
8351,2017-10-23,104.7699966430664,106.0999984741211,104.47000122070312,105.66000366210938,1505400.0,-0.0036139313104904813,-1.187918913244955,-1.3088332641452276,58.26950679430611,70.90243326078601,0.8596629009237802,-1.1967674261953078,-0.5116239503155953,-1.0033662154606304,9.158972866231366,1.6299972534179688,1.592676881671835,0.6564971923828153,-3.6982241787489443,5.011218563514575,-1.5208634931830716,2.8338578779487023,2.927003021240239,50.40646674763334,-31.636767594258124,2.177360685565881,10,-0.024997711181640625,-0.11499786376953125,0.9500045776367188,-2.0099945068359375,0.5600051879882812,0,0.04791452165034649,1.9200204469332869,105.1500015258789,2.4679004395665607,103.31999969482422,4.675629420376518,107.33999633789062,0.04791452165034649
8352,2017-10-24,105.20999908447266,106.04000091552734,104.25,104.7300033569336,1545500.0,0.004199698916716343,-1.4861081676768533,-0.5393167888217393,57.38857750958595,70.2669060596923,0.6196425706201012,-1.2387551947035007,-0.9796287947927453,-1.5092765533266572,8.312958932792231,1.7900009155273438,1.8500204921309802,0.8034996032714901,-2.94859401808975,4.55559322463273,-1.07254720740913,2.67954641395211,2.3664605499267566,57.56097621490325,-21.547738734286852,1.8760468106806227,10,-0.4650001525878906,-1.529998779296875,0.9500007629394531,-1.5999984741210938,-0.4700012207031392,1,0.04790420073552837,-1.187918913244955,104.7699966430664,1.9200204469332869,105.1500015258789,2.4679004395665607,103.31999969482422,0.04790420073552837
8353,2017-10-25,104.56999969482422,105.98999786376952,103.37999725341795,104.91000366210938,1350200.0,-0.006083066203000254,1.0880068603725224,-0.7083479034873001,52.82727621397981,69.6899778189732,1.2500021221306525,-0.3845587629439535,-0.38628457892173174,-0.9352646587946936,8.079131085162103,2.6100006103515625,2.1637847188273724,0.015000152587887783,-3.496806104386735,3.5268064095625107,-1.7409029758994166,1.7709032810751921,2.8883307102661178,65.46278388492877,-11.840402774881397,1.7559031284873108,10,0.17499923706054688,-1.0800018310546875,1.5900001525878906,-0.2350006103515625,-2.339996337890625,2,0.037965011306198004,-1.4861081676768533,105.20999908447266,-1.187918913244955,104.7699966430664,1.9200204469332869,105.1500015258789,0.037965011306198004
8354,2017-10-26,105.5199966430664,105.73999786376952,104.75,104.98999786376952,1020900.0,0.009084794405801455,1.0412301400031767,-1.558801750252482,52.19779166851313,66.13922082510672,0.4193522318798557,-1.0513728077488622,-1.377050423216744,-1.9417643465796743,7.832666890093476,1.1699981689452983,2.2952702457569956,0.7509971618652287,-2.4148330338948085,3.916827357625266,-0.8319179360147899,2.3339122597452473,1.822567117301034,78.67641283981655,3.719693134549658,1.58291509788002,10,-0.7749977111816406,-2.259998321533203,0.0025043487548828125,-1.0049972534179688,-7.259994506835923,3,0.04008722035162737,1.0880068603725224,104.56999969482422,-1.4861081676768533,105.20999908447266,-1.187918913244955,104.7699966430664,0.04008722035162737
8355,2017-10-27,107.91000366210938,108.37000274658205,105.75,106.29000091552734,2283600.0,0.022649801886626797,1.0629935450539496,3.0566159958541244,60.63046075674741,63.25625237700225,-1.9832560790383127,-3.128436146937972,-3.6609697084171557,-4.400816782700986,7.183944411172309,2.850006103515639,2.255579405584001,2.8405040740966854,-0.3196270240433279,6.000635172236699,1.2604385250266716,4.420569623166699,-6.2400054931640625,90.78159162143544,16.465945153416726,1.5800655490700066,10,-2.890003204345703,-4.375003814697251,-2.5200023651123047,-3.0500030517578125,-10.310005187988281,4,-0.006394239810859514,1.0412301400031767,105.5199966430664,1.0880068603725224,104.56999969482422,-1.4861081676768533,105.20999908447266,-0.006394239810859514
8356,2017-10-30,112.0,112.3000030517578,108.12999725341795,108.4000015258789,2815200.0,0.03790192011018112,-1.0144921393412425,2.2222175127274095,70.55346087794983,61.80377925320788,-5.907519267631798,-6.801619976755887,-7.5951648984223255,-8.561206089257269,7.42077971143911,4.389999389648423,2.449253828576687,6.444500350952154,2.2653003353357377,10.62370036656857,4.354900343143939,8.53410035876037,-10.196001739501952,96.63673927416467,21.350200478736028,2.0896000078082086,10,-5.0149993896484375,-6.5,-6.60999870300293,-7.1399993896484375,-15.529998779296875,0,-0.03973211560930534,1.0629935450539496,107.91000366210938,1.0412301400031767,105.5199966430664,1.0880068603725224,104.56999969482422,-0.03973211560930534
8357,2017-10-31,113.86000061035156,114.8000030517578,111.44000244140624,112.4000015258789,2808700.0,0.016607148306710284,1.0119740235414683,0.4055554731392217,71.67957814784381,60.079833282637175,-7.5398605381178925,-8.19578696100588,-9.235853302190947,-10.41762990389519,8.013835465534628,3.3600006103515625,2.268969520694043,7.742000961303717,2.373030026103919,13.110971896503514,5.057515493703818,10.426486428903615,-11.63616215820312,91.76880942089464,17.862100703575308,2.6844854675998984,10,-5.625,-6.974998474121094,-9.205001831054688,-9.205001831054688,-17.18000030517578,1,-0.07491655307896927,-1.0144921393412425,112.0,1.0629935450539496,107.91000366210938,1.0412301400031767,105.5199966430664,-0.07491655307896927
8358,2017-11-01,111.31999969482422,114.5999984741211,110.58999633789062,114.5199966430664,2614800.0,-0.02230810558503038,1.3869055998837425,-2.1917801060800044,64.63186583077538,61.02316705389551,-4.890179377474169,-5.297312024640632,-6.566009312224594,-7.836892628381932,8.652307682732568,4.010002136230469,1.9716595692638066,4.802000045776367,-0.8725930631567849,10.47659315470952,1.9647034913097912,7.639296600242943,-8.34159136669922,65.37311144074819,-9.256940598926889,2.8372965544665734,11,-2.2299995422363423,-3.9799995422363423,-6.665000915527344,-6.665000915527344,-15.040000915527344,2,-0.05910889192502067,1.0119740235414683,113.86000061035156,-1.0144921393412425,112.0,1.0629935450539496,107.91000366210938,-0.05910889192502067
8359,2017-11-02,111.76000213623048,111.9000015258789,108.5999984741211,111.20999908447266,2401400.0,0.003952591112221571,6.951797040169133,-0.1718761175881598,62.57395676151117,61.19471939569029,-4.477970909515221,-5.38988705827974,-6.858707254748296,-8.25059068713233,9.399063823881,3.3000030517578125,1.771996715362846,4.8460021972656335,-1.1386333370012096,10.830637731532477,1.8536844301322049,7.838319964399062,-8.07229812468752,66.40884098998342,-6.304913908798511,2.9923177671334247,11,-2.6700019836426065,-4.100002288818374,-7.105003356933608,-7.105003356933608,-14.77999877929689,3,-0.0852719989006464,1.3869055998837425,111.31999969482422,1.0119740235414683,113.86000061035156,-1.0144921393412425,112.0,-0.0852719989006464
8360,2017-11-03,113.19000244140624,114.44000244140624,111.1500015258789,113.63999938964844,2758700.0,0.012795278076611405,2.209752212521151,-0.8181717297822214,64.51612212876799,61.88878776618605,-5.193738075897642,-6.505229103529231,-8.114979298975683,-9.60770241024673,10.245715100520792,3.2900009155273295,1.58841138078175,5.864502334594718,-0.6617005120533008,12.390705181242737,2.6014009112707015,9.127603757918735,-8.83556048745038,75.86208079830621,5.349745727873,3.26310142332401,11,-4.100002288818359,-5.38000106811522,-8.53500366210936,-8.53500366210936,-16.72000122070311,4,-0.13190211134507568,6.951797040169133,111.76000213623048,1.3869055998837425,111.31999969482422,1.0119740235414683,113.86000061035156,-0.13190211134507568
8361,2017-11-06,116.33000183105469,117.6500015258789,114.3000030517578,115.23999786376952,6242600.0,0.02774096052585473,-1.2558960961562549,-2.4222474653283603,68.58443534770097,63.132771970421054,-7.28790653160047,-9.204324842820029,-11.024417849279672,-12.652780498044578,11.331361421010028,4.4599990844726705,2.1094119908624265,8.425001525878912,0.8857902459787539,15.96421280577907,4.655395885928826,12.194607165828998,-11.348826211230715,85.41437293142315,17.504642027862744,3.7696056399500817,11,-5.81500244140625,-6.880001068115234,-12.16250228881836,-11.675003051757812,-20.470001220703125,0,-0.16100750504702177,2.209752212521151,113.19000244140624,6.951797040169133,111.76000213623048,1.3869055998837425,111.31999969482422,-0.16100750504702177
8362,2017-11-07,111.19000244140624,113.23999786376952,107.75,109.87000274658205,8180300.0,-0.04418464118236021,1.0258330060570795,1.211004486627568,56.572217446797396,63.548876551845225,-1.3526869395766568,-3.716143955397982,-5.66756645161189,-7.440717519782481,11.919637229891878,8.580001831054688,2.334658055017144,2.9430019378661996,-4.537534564660177,10.423538440392576,-0.7972663133969888,6.683270189129388,-5.195320749097874,34.747494052540944,-29.90802426432792,3.7402682512631866,11,0.009998321533217336,-1.5300025939941264,-7.117504119873033,-6.535003662109361,-17.10000610351561,1,-0.13238601400751027,-1.2558960961562549,116.33000183105469,2.209752212521151,113.19000244140624,6.951797040169133,111.76000213623048,-0.13238601400751027
8363,2017-11-08,113.1500015258789,113.25,110.87000274658205,111.33000183105469,2773600.0,0.01762747586506741,1.356436840216782,1.3787879663613278,68.0499409933955,65.31022647683216,-2.1988543135781526,-5.345333900033708,-7.409902234277865,-9.35101309069168,12.586503475134803,2.3799972534179545,2.72645098807547,4.519001007080078,-3.147482424894875,12.185484439055031,0.6857592910925945,8.352242723067562,-6.2228942468849056,54.54546155132539,-14.279531021716352,3.833241715987479,11,-1.4500007629394531,-3.490001678466797,-10.185003280639648,-8.495002746582031,-18.52000427246095,2,-0.1455590013132807,1.0258330060570795,111.19000244140624,-1.2558960961562549,116.33000183105469,2.209752212521151,113.19000244140624,-0.1455590013132807
8364,2017-11-09,111.12000274658205,112.5999984741211,109.52999877929688,111.70999908447266,2163000.0,-0.017940775536203324,1.5907223796033994,-0.3241738663849581,60.88224479362815,65.33820248093002,0.7923690312436236,-2.9897688060723766,-5.2593571265693555,-7.2466844571893745,13.005311702183347,3.6200027465820312,3.1060864397934296,2.18500213623048,-5.363195722393996,9.733199994854957,-1.589096793081751,5.959101065542711,-3.3700027465820455,34.040426537033916,-34.83192123748963,3.774098929312238,11,1.5799980163574077,-1.460002899169936,-8.23750495910646,-6.4650039672851705,-15.28000640869142,3,-0.13354934845645183,1.356436840216782,113.1500015258789,1.0258330060570795,111.19000244140624,-1.2558960961562549,116.33000183105469,-0.13354934845645183
8365,2017-11-10,110.41000366210938,111.4800033569336,109.9499969482422,110.69000244140624,1921700.0,-0.006389480443875439,-1.5499847413661931,0.47457714788184735,60.15851330155701,64.18320830577527,2.1169014646305726,-2.0916651883489124,-4.4803543498539256,-6.489520656496779,12.950370591670596,1.530006408691392,3.645248955316248,1.2875030517578097,-6.208875438443329,8.783881541958948,-2.4606861933427666,5.035692296858386,-1.8680035400390693,26.86871971843685,-42.507821376470915,3.7481892451005714,11,2.289997100830078,-0.7500038146972656,-7.357505798339844,-5.7550048828125,-14.730003356933594,4,-0.12163753156168677,1.5907223796033994,111.12000274658205,1.356436840216782,113.1500015258789,1.0258330060570795,111.19000244140624,-0.12163753156168677
8366,2017-11-13,110.3000030517578,110.9000015258789,108.56999969482422,109.29000091552734,1203200.0,-0.0009962920632464733,1.1085998156516577,-3.6071662125341923,59.27816972412628,62.805274036473314,2.1907820836600536,-1.8131465330005199,-4.3079754912252355,-6.3317177464297885,12.95624683766171,2.3300018310546875,4.18268761733691,1.0115024566650277,-6.431963450029642,8.454968363359697,-2.7102304966823,4.733235410012355,7.349998474121108,46.363691850141784,-23.49506172338034,3.721732953347331,11,2.399997711181655,-0.6400032043456889,-6.962503433227525,-5.645004272460923,-12.870002746582017,0,-0.12538532591485974,-1.5499847413661931,110.41000366210938,1.5907223796033994,111.12000274658205,1.356436840216782,113.1500015258789,-0.12538532591485974
8367,2017-11-14,111.20999908447266,111.73999786376952,109.73999786376952,109.91999816894531,1454000.0,0.008250190458180207,-1.4242401823654383,1.2772259278004152,61.98555978553959,62.511240031447116,0.967047533719537,-2.549866754983441,-5.18757653027707,-7.205858143331824,12.802029712040675,2.0,4.450281131141381,1.7284984588623047,-5.703495154537592,9.160492072262201,-1.9874983478376436,5.444495265562253,6.2584024047851585,56.410239690129224,-13.426059958415529,3.7159968066999487,11,1.4900016784667969,-1.5499992370605469,-7.600000381469727,-6.555000305175781,-13.72000122070314,1,-0.13802714324690868,1.1085998156516577,110.3000030517578,-1.5499847413661931,110.41000366210938,1.5907223796033994,111.12000274658205,-0.13802714324690868
8368,2017-11-15,108.88999938964844,110.56999969482422,107.13999938964844,110.56999969482422,2097600.0,-0.02086143075194158,3.083332954891213,-1.3023248936912641,55.796358414104205,61.75817354840189,3.2476247977583483,-0.11361591135684534,-2.8390128731116135,-4.814589337510057,13.142520218917639,4.069999694824219,4.086914216645056,-0.6690013885498018,-8.039036319631492,6.7010335425318885,-4.35401885409064,3.0160160769910362,8.40043406372071,32.0512874256099,-35.15212978128355,3.6850174655408425,11,3.5050010681152344,0.7700004577636719,-5.120000839233398,-4.2350006103515625,-11.819999694824219,2,-0.1359170092268801,-1.4242401823654383,111.20999908447266,1.1085998156516577,110.3000030517578,-1.5499847413661931,110.41000366210938,-0.1359170092268801
8369,2017-11-16,110.05999755859376,110.66999816894531,109.54000091552734,109.86000061035156,1459900.0,0.010744771563076627,-1.6904813805631245,-0.11904578090018603,53.85995440442216,60.574154912363475,2.0239625894731006,-0.7934614879147972,-3.9746446000979887,-5.850545055130681,12.913914326403193,1.779998779296875,3.5366752886576194,0.1639968872070483,-6.595981396796148,6.923975171210245,-3.2159922547945428,3.5439860292086394,6.824418532226559,63.47824212057483,-0.7120146478978597,3.379989142001596,11,2.3350028991699077,-0.39999771118165484,-6.107498168945327,-5.404998779296889,-14.860000610351562,3,-0.14019626247003303,3.083332954891213,108.88999938964844,-1.4242401823654383,111.20999908447266,1.1085998156516577,110.3000030517578,-0.14019626247003303
8370,2017-11-17,110.0,110.62000274658205,108.88999938964844,110.3499984741211,1378400.0,-0.0005451350165788238,2.8876173331617956,-1.7500190737772465,45.80184578880985,58.04275607248668,1.770006829818442,-0.370478773896167,-3.8225633065498528,-5.663476677009598,12.735310875873859,1.730003356933608,3.280850230366241,-0.13850059509277912,-6.518937622067767,6.241936431882209,-3.328719108580273,3.051717918394715,6.494639422773446,62.17394693588506,2.0017008459174974,3.190218513487491,11,0.19499969482421875,-0.3400001525878906,-5.850000381469727,-5.345001220703125,-14.180000305175781,4,-0.12872730601917615,-1.6904813805631245,110.05999755859376,3.083332954891213,108.88999938964844,-1.4242401823654383,111.20999908447266,-0.12872730601917615
8371,2017-11-20,109.79000091552734,110.54000091552734,109.4000015258789,109.62999725341795,1163000.0,-0.0019090825861151073,-2.6774463477062413,-0.45715531335153925,40.82092595492224,56.29261257338945,1.0669478195731017,0.24758327184952122,-3.603228924880227,-5.29073106413243,12.965054877947397,1.1399993896484375,3.047794396506575,-0.5994998931884794,-6.464884240286693,5.2658844539097345,-3.5321920667375934,2.3331922803606346,6.330452905921106,57.60874793301407,1.3740483355859752,2.9326921735491087,11,0.404998779296875,-0.13000106811523438,-5.255002975463867,-5.135002136230469,-13.25,0,-0.12851808445841828,2.8876173331617956,110.0,-1.6904813805631245,110.05999755859376,3.083332954891213,108.88999938964844,-0.12851808445841828
8372,2017-11-21,110.25,111.08000183105469,109.80999755859376,110.27999877929688,1638200.0,0.004189808549383223,-1.7912069485898812,-0.18748807934387043,47.33698283670088,53.991172778201154,0.5135972134221163,0.19450047665748116,-4.038038884085722,-5.580782421422356,13.041889954939311,1.2900009155273438,2.62777806551442,-0.3915008544921932,-5.729253707399053,4.946251998414667,-3.06037728094563,2.277375571961244,5.511235644176452,78.9339767322975,22.869790045353085,2.66887642645343,11,-0.3800010681152344,-0.5900001525878906,-5.647499084472656,-5.595001220703125,-15.300003051757798,1,-0.11628117637028768,-2.6774463477062413,109.79000091552734,2.8876173331617956,110.0,-1.6904813805631245,110.05999755859376,-0.11628117637028768
8373,2017-11-22,108.54000091552734,110.25,108.4800033569336,110.19000244140624,1536800.0,-0.015510195777529767,1.0,55.00228891149495,42.46253878992575,51.944538777789774,1.677282588797226,2.336990599575614,-2.319945023273391,-3.6993138576639524,12.89080948157526,1.7699966430664062,1.7048489817512689,-2.299999999999997,-6.936247493300655,2.336247493300661,-4.618123746650326,0.018123746650331896,6.876385278467993,2.3075997617280004,-50.281482564379075,2.318123746650331,11,0.8999977111816406,1.1199989318847656,-3.6100025177001953,-3.8850021362304688,-10.110000610351562,2,-0.10180581314309767,-1.7912069485898812,110.25,-2.6774463477062413,109.79000091552734,2.8876173331617956,110.0,-0.10180581314309767
8374,2017-11-24,109.75,109.8499984741211,108.41999816894531,108.66999816894531,617000.0,0.01114795535531976,1.2343776077056958,-0.6545459589677727,41.86375349169579,49.911787687805194,0.2821866524337082,1.539049121068615,-3.516648718130341,-4.764034679867706,12.737768354197215,1.4300003051757812,1.466147490625417,-1.3015010833740206,-5.250951851525926,2.6479496847778847,-3.2762264674499733,0.6732243007019321,5.335330721821464,50.0,0.34013922591140755,1.974725384075953,11,-0.3100013732910156,-0.09000015258789062,-4.6725006103515625,-5.095001220703125,-9.819999694824219,4,-0.11553531029772923,1.0,108.54000091552734,-1.7912069485898812,110.25,-2.6774463477062413,109.79000091552734,-0.11553531029772923
8375,2017-11-27,107.22000122070312,109.20999908447266,107.13999938964844,109.1999969482422,1726600.0,-0.02305238067696469,1.0699996948242188,-1.8333262690911278,27.8129373526984,46.41565075764654,2.583812470652603,4.231663775976969,-1.0821069384121245,-2.1061460569451214,13.90029649617641,2.6100006103515625,0.6112880950516342,-3.796999740600583,-7.872054702816726,0.27805522161555984,-5.834527221708655,-1.7594722594925116,7.547516247831425,2.030502068068099,-41.32596199576078,2.0375274811080746,11,2.2199974060058594,3.2949981689453125,-2.5200023651123047,-2.56500244140625,-6.450004577636719,0,-0.11210598895367274,1.2343776077056958,109.75,1.0,108.54000091552734,-1.7912069485898812,110.25,-0.11210598895367274
8376,2017-11-28,107.5500030517578,107.87999725341795,106.2300033569336,107.43000030517578,2073400.0,0.0030778010380301257,3.230801584584653,-0.060607578548246485,38.42238345992384,43.79752005480034,2.0369022753313715,3.743096260036623,-1.4392889507683009,-2.3355379275873247,13.70106964309358,1.6499938964843608,0.10755124785301007,-3.2444980621338004,-7.571707208719246,1.0827110844516454,-5.408102635426516,-1.0808934888410846,6.912413693621303,27.216497115773052,-16.51723386119245,2.16360457329272,11,1.1049995422363423,2.964996337890639,-2.850004196166978,-2.8950042724609233,-6.3199996948242045,1,-0.10906557902456393,1.0699996948242188,107.22000122070312,1.2343776077056958,109.75,1.0,108.54000091552734,-0.10906557902456393
8377,2017-11-29,105.33000183105469,107.41999816894531,103.37999725341795,107.1999969482422,2878800.0,-0.020641572828545174,2.497839987317369,-15.582935978131534,25.53189762471662,40.43480218931283,3.7270507083312765,5.577233121177443,0.7129903200408592,-0.032403132588640915,13.007154229097562,4.170005798339844,-0.4113380280861918,-5.037999343872073,-9.756784458094344,-0.31921422964980195,-7.397391900983209,-2.6786067867609376,8.638470111017682,28.384334760373953,-13.404211895807045,2.359392557111134,11,1.8999977111816406,5.18499755859375,-0.6300029754638672,-0.6750030517578125,-4.0800018310546875,2,-0.08345201521619805,3.230801584584653,107.5500030517578,1.0699996948242188,107.22000122070312,1.2343776077056958,109.75,-0.08345201521619805
8378,2017-11-30,104.73999786376952,106.2699966430664,104.27999877929688,105.47000122070312,2817900.0,-0.005601480651557522,-1.412116392085782,0.39037714602781326,28.060495774446863,37.568195674871134,4.097349751383575,5.954283616973484,1.3695117121096985,0.6272898871668247,12.678730084168976,1.9899978637695312,-0.9398304145652503,-5.299003219604501,-10.617713597845707,0.019707158636705913,-7.958358408725104,-2.6396480304838974,8.381396103210506,21.02009820337811,-20.85012405226354,2.6593551891206046,11,2.490001678466811,5.7750015258789205,-0.5274982452392436,-0.08499908447264204,-4.059997558593736,3,-0.09346955427916581,2.497839987317369,105.33000183105469,3.230801584584653,107.5500030517578,1.0699996948242188,107.22000122070312,-0.09346955427916581
8379,2017-12-01,102.2300033569336,103.98999786376952,99.72000122070312,103.6999969482422,3225000.0,-0.02396404962792298,3.165859685817154,2.0136805911185696,24.969382013946813,35.25347747766413,6.012091985963096,8.130565708324042,3.9627172219965274,3.1771182991660396,13.537170702416967,5.019996643066392,-1.7445317185903235,-7.332497787475589,-13.621147336206818,-1.04384823874436,-10.476822561841203,-4.188173013109974,10.112078872961462,26.4489220362529,-16.60346394296234,3.1443247743656118,12,3.1699981689453125,6.454998016357422,1.8874950408935547,2.4249954223632812,-3.6300048828125,4,-0.0371711134400553,-1.412116392085782,104.73999786376952,2.497839987317369,105.33000183105469,3.230801584584653,107.5500030517578,-0.0371711134400553
8380,2017-12-04,98.26000213623048,102.98999786376952,98.2300033569336,102.9499969482422,3761200.0,-0.03883401242629281,-1.0042114325455858,3.1904865706500276,20.198001777423315,32.962041457942036,9.09844248331899,11.515083136893608,7.940887142718182,7.147986025183613,13.787475374757346,4.759994506835923,-2.3266416544418576,-10.55599899291991,-18.386993554500293,-2.725004431339528,-14.471496273710102,-6.640501712129719,12.819871992745377,0.31086837586309995,-40.57435426586358,3.91549728079019,12,6.395000457763658,9.680000305175767,5.742496490478501,6.394996643066392,1.6599960327148295,0,0.016995706621601325,3.165859685817154,102.2300033569336,-1.412116392085782,104.73999786376952,2.497839987317369,105.33000183105469,0.016995706621601325
8381,2017-12-05,97.5999984741211,99.58000183105469,95.36000061035156,97.70999908447266,2932800.0,-0.006716910724206437,1.1922049509737866,0.02345431386615522,15.889717563213082,29.467900871998943,8.769676065290199,11.278173029778884,8.71406914725111,7.7852278701368505,13.425026091789077,4.220001220703125,-2.9964308240838875,-10.279502487182612,-18.77828404546925,-1.780720928895974,-14.528893266325923,-6.0301117080393,11.937891162209695,18.573783724967228,-19.507089120657596,4.249390779143317,12,5.2050018310546875,8.90500259399414,6.677501678466797,7.055000305175781,3.6100006103515625,1,0.032479489943699535,-1.0042114325455858,98.26000213623048,3.165859685817154,102.2300033569336,-1.412116392085782,104.73999786376952,0.032479489943699535
8382,2017-12-06,96.47000122070312,97.12000274658205,93.0500030517578,95.1500015258789,5397000.0,-0.011577840892257663,2.1068667390778804,-11.999930642252739,16.897649771646783,26.62735764774572,8.648947745699488,11.856742825367974,9.954184600723039,8.896678594813665,15.389903098493127,4.5499954223632955,-3.4997453380908325,-10.673499679565424,-20.422696249622092,-0.9243031095087559,-15.548097964593751,-5.798901394537097,11.08298395199057,25.869892790218753,-12.437752636410213,4.874598285028331,12,4.979999542236328,8.880001068115234,9.772499084472656,9.029998779296875,3.3899993896484375,2,0.049341785798681315,1.1922049509737866,97.5999984741211,-1.0042114325455858,98.26000213623048,3.165859685817154,102.2300033569336,0.049341785798681315
8383,2017-12-07,96.68000030517578,98.3000030517578,95.12999725341795,98.1500015258789,3576200.0,0.002176833023897373,2.5819188096449683,-1.1136375458775252,12.415728386626895,23.35535485829362,7.352925677331896,10.908891656391177,9.786479000279854,8.660703258676875,17.27918927332313,3.1700057983398438,-3.921100158416408,-9.64000053405762,-20.015236316237463,0.7352352481222226,-14.827618425147548,-4.452382642967692,8.552507728168166,33.18097783220498,-1.862503132290179,5.187617891089925,12,4.450000762939453,8.670001983642578,10.880001068115234,10.069999694824219,5.5100021362304545,3,0.04726933885393847,2.1068667390778804,96.47000122070312,1.1922049509737866,97.5999984741211,-1.0042114325455858,98.26000213623048,0.04726933885393847
8384,2017-12-08,96.27999877929688,98.3000030517578,95.79000091552734,97.94000244140624,2493800.0,-0.0041373761338051596,1.1092411653074965,1.1292532541676086,12.183016311090839,21.61869696478167,6.304226677606252,10.688097400048463,10.236603628803437,9.00691070327693,19.59887835160436,2.5100021362304545,-4.64926915225513,-9.29800186157226,-20.329693486023515,1.7336897628789956,-14.813847673797895,-3.782156049346625,7.003308456993295,32.49494379650858,0.8467967502664067,5.515845812225629,12,4.185001373291001,9.070003509521484,11.935001373291001,10.470001220703125,6.010002136230469,4,0.04570005797325627,2.5819188096449683,96.68000030517578,2.1068667390778804,96.47000122070312,1.1922049509737866,97.5999984741211,0.04570005797325627
8385,2017-12-11,96.9800033569336,97.0199966430664,95.87999725341795,96.16000366210938,1937200.0,0.007270508792187824,1.533370633164668,-0.4939746300211459,15.619983357030947,19.08509695334913,4.468873909320081,9.412970753345348,9.574612551974525,8.221029735261396,22.043926310102542,1.1399993896484517,-5.178959686435306,-7.926497268676755,-19.347858641566248,3.4948641042127377,-13.637177955121501,-2.2158165822320086,4.665975209831402,60.1837831522375,30.505047728753972,5.710680686444744,12,3.2549972534179688,8.369998931884766,11.394996643066406,9.769996643066406,2.219993591308608,0,0.0167044242226424,1.1092411653074965,96.27999877929688,2.5819188096449683,96.68000030517578,2.1068667390778804,96.47000122070312,0.0167044242226424
8386,2017-12-12,96.47000122070312,97.22000122070312,95.01000213623048,96.23999786376952,2638900.0,-0.005258838096276586,1.5549072787810467,0.28049200308899286,13.115650626157318,17.705513953509204,3.6228769877053395,9.311125545422271,10.105235354196964,8.644032395540734,24.270673597319618,2.209999084472642,-5.880109846839019,-7.744999313354498,-19.462254339519674,3.9722557128106786,-13.603626826437079,-1.8863718002719168,3.800621263660716,65.14282226562527,39.97218501893538,5.858627513082588,12,3.1899986267089844,8.880001068115234,11.979999542236328,10.279998779296875,2.25,1,0.03576238109865182,1.533370633164668,96.9800033569336,1.1092411653074965,96.27999877929688,2.5819188096449683,96.68000030517578,0.03576238109865182
8387,2017-12-13,95.86000061035156,97.5,95.58999633789062,97.06999969482422,1977700.0,-0.006323215534702942,-1.182851811646329,-5.2607888015388,13.936309779290099,16.13615995404734,3.0712664362059883,9.182996542458497,10.718554950623712,9.188310289476135,26.831367885545543,1.910003662109375,-6.134244886595127,-7.587500000000006,-19.386177060103932,4.211177060103921,-13.486838530051969,-1.6881614699480423,3.2553227647953094,25.83581269261876,-2.1348563615772918,5.8993385300519625,12,2.659999847412095,7.290000915527344,14.122499465942383,12.314998626708984,3.510002136230483,2,0.05581054078924508,1.5549072787810467,96.47000122070312,1.533370633164668,96.9800033569336,1.1092411653074965,96.27999877929688,0.05581054078924508
8388,2017-12-14,94.08999633789062,96.0,93.5999984741211,95.51000213623048,3553800.0,-0.018464471742031252,1.0,1.1735593989798159,6.835746923009552,14.12131161060987,3.544432402133424,10.316292841572562,12.448490140707491,10.87316955769522,28.919356013951457,2.4000015258789062,-6.874079413660468,-8.617504119873047,-20.828213789156933,3.5932055494108397,-14.72285895451499,-2.5121492852311036,4.054875785514,10.425476309129811,-14.1489667328664,6.1053548346419415,12,3.9300041198730327,9.060005187988281,16.340003967285156,14.085002899169922,3.0400009155273295,3,0.061324311797611664,-1.182851811646329,95.86000061035156,1.5549072787810467,96.47000122070312,1.533370633164668,96.9800033569336,0.061324311797611664
8389,2017-12-15,94.62999725341795,95.48999786376952,93.58000183105469,94.51000213623048,3952700.0,0.00573919583956739,1.0760867762426982,-0.08450325859778811,11.021700054090559,13.101722530239563,2.026060008706949,9.02369394171491,11.857105252191772,10.235290149225264,31.154330408793662,1.9099960327148295,-7.258884615490544,-7.306003189086923,-19.510526892322105,4.8985205141482595,-13.408265040704507,-1.2037413374693386,2.8700027465820455,26.78561002098048,-0.6140319585698215,6.10226185161759,12,1.6850051879882955,8.195003509521499,16.050003051757827,13.545001983642592,0.42000579833984375,4,0.07989015542019606,1.0,94.08999633789062,-1.182851811646329,95.86000061035156,1.5549072787810467,96.47000122070312,0.07989015542019606
8390,2017-12-18,95.83999633789062,96.23999786376952,94.62999725341795,95.0,2593500.0,0.01278663341004127,-1.0379730943435947,7.000254323501149,15.619503637287337,13.071698760692257,0.4880014275300937,7.060464416523871,10.572616503422381,8.938724163980524,33.19404278162298,1.6100006103515625,-7.730323185860385,-5.388003921508783,-17.261213804559134,6.485205961541567,-11.324608863033959,0.5486010200163918,0.9480041503906165,57.652948022779206,28.981363572053503,5.936604941525174,12,-0.1649932861328267,6.555004119873033,15.340003967285156,12.335002899169922,1.5100021362304688,0,0.06729971644507149,1.0760867762426982,94.62999725341795,1.0,94.08999633789062,-1.182851811646329,95.86000061035156,0.06729971644507149
8391,2017-12-19,95.68000030517578,96.5199966430664,95.3000030517578,95.83000183105469,1837300.0,-0.0016694077507136695,-1.6813162858938902,-0.17857402361489555,17.768885033705388,13.16850267869877,0.38778392777082615,6.439321885596229,10.661820270443286,9.030143312830418,35.292301572274795,1.219993591308608,-7.96665903854894,-4.8424999237060575,-16.240931291300853,6.555931443888738,-10.541715607503448,0.8567157600913333,-2.629997253417983,53.57141466946411,23.836409730879744,5.699215683797396,12,0.26000213623046875,6.715000152587876,15.5,12.494998931884766,1.4199981689453125,1,0.036789262456513594,-1.0379730943435947,95.83999633789062,1.0760867762426982,94.62999725341795,1.0,94.08999633789062,0.036789262456513594
8392,2017-12-20,97.43000030517578,97.93000030517578,95.87999725341795,96.45999908447266,2096500.0,0.018290133720926915,1.0812200827227383,-6.466609022938813,27.340374005766776,14.82679663638098,-1.3541196411881486,3.878486830714195,8.87247634403407,7.235257140141215,37.45139782220043,2.25,-7.64809619510541,-2.4514999389648438,-12.953247294029666,8.050247416099978,-7.702373616497255,2.799373738567567,-4.310597381591805,88.50574309451858,55.28614055571239,5.250873677532412,12,-1.4899978637695312,4.965000152587876,13.75,10.744998931884766,-0.220001220703125,2,0.013240284424578919,-1.6813162858938902,95.68000030517578,-1.0379730943435947,95.83999633789062,1.0760867762426982,94.62999725341795,0.013240284424578919
8393,2017-12-21,97.48999786376952,98.9499969482422,97.31999969482422,98.0,1960400.0,0.0006158016874249217,-2.8352945400364753,-0.5257747365109475,32.67542856760424,17.103731331549135,-1.4383989950599698,3.107529551544374,8.736914289195894,7.139687279536574,39.15677939654797,1.629997253417983,-7.1741579875461525,-1.8390022277832117,-11.55612043343477,7.878115977868347,-6.697561330608991,3.019556875042568,-4.178171044921868,72.8119103907613,37.135723789013866,4.858559102825776,12,-1.2249984741210795,4.575004577636733,13.690002441406264,10.68500137329103,-0.2799987792968608,3,0.019284079639017015,1.0812200827227383,97.43000030517578,-1.6813162858938902,95.68000030517578,-1.0379730943435947,95.83999633789062,0.019284079639017015
8394,2017-12-22,97.06999969482422,97.97000122070312,96.8000030517578,97.63999938964844,1510600.0,-0.00430811548003307,-1.1081181395156738,1.1176417789878068,44.12634813520507,20.271105195790703,-0.9996816251467493,2.6655299098360388,9.088771886170107,7.518914643899706,40.98204287201241,1.1699981689453267,-6.683195794777902,-1.6250003814697322,-10.04768976158391,6.797688998644446,-5.8363450715268215,2.586344308587357,-3.4198826682128924,56.4815419855147,15.657227338404446,4.211344690057086,12,-0.8050003051757812,4.995002746582031,13.957500457763672,11.104999542236328,6.0800018310546875,4,0.0006180854927615442,-2.8352945400364753,97.48999786376952,1.0812200827227383,97.43000030517578,-1.6813162858938902,95.68000030517578,0.0006180854927615442
8395,2017-12-26,95.1999969482422,97.06999969482422,93.5999984741211,94.19000244140624,2378100.0,-0.019264476691676857,-2.1689473537526824,-1.7719211361111982,39.41798639223284,23.193586947576872,0.6607600960923037,3.7827982331385357,10.815274033777513,9.3790119607756,42.77982618978447,3.470001220703125,-6.1766646904658415,-2.8940029144286967,-10.423431984674963,4.635426155817569,-6.65871744955183,0.8707116206944363,3.75,29.906522064643283,-13.165066502597128,3.7647145351231295,12,1.0650024414062358,6.865005493164048,15.827503204345689,12.975002288818345,3.7600021362304545,1,-0.0015755661900488382,-1.1081181395156738,97.06999969482422,-2.8352945400364753,97.48999786376952,1.0812200827227383,97.43000030517578,-0.0015755661900488382
8396,2017-12-27,95.81999969482422,96.51000213623048,95.12999725341795,95.2699966430664,1420500.0,0.0065126341014389855,-2.3253056347090273,0.5445604387303257,46.9990722157137,26.867227218290605,-0.06832702828290849,2.3599510569563336,10.045700377902023,8.740473441195263,44.41807688894121,1.3800048828125284,-5.5863596691985435,-1.6875,-7.811892414152965,4.436892414152965,-4.749696207076482,1.3746962070764823,3.0229972839355668,41.49536175461853,-3.5971292003340167,3.062196207076482,12,0.44499969482421875,6.245002746582031,14.107500076293945,12.354999542236328,-1.1399993896484375,2,0.01596742625933789,-2.1689473537526824,95.1999969482422,-1.1081181395156738,97.06999969482422,-2.8352945400364753,97.48999786376952,0.01596742625933789
8397,2017-12-28,96.54000091552734,96.72000122070312,95.97000122070312,96.4499969482422,953600.0,0.007514101680194507,2.3332994252581254,0.16364266888608875,49.38271937177988,31.594668601487307,-0.7618422036088504,0.9988731376224393,9.169483023462305,7.974799149358319,45.38447178255781,0.9000015258789062,-5.069262534406292,-0.527998733520505,-5.427948787270196,4.371951320229186,-2.9779737603953578,1.9219762933543478,2.1981360931396665,54.95333233509436,8.00901520330688,2.4499750268748492,12,-0.27500152587890625,5.525001525878906,13.38749885559082,11.634998321533203,8.01999664306642,3,0.005800679027170741,-2.3253056347090273,95.81999969482422,-2.1689473537526824,95.1999969482422,-1.1081181395156738,97.06999969482422,0.005800679027170741
8398,2017-12-29,94.9499969482422,96.70999908447266,94.93000030517578,96.48999786376952,1551600.0,-0.016469897992609228,-1.253171280535798,-17.11036704247081,44.6927360695206,35.33589482542398,1.0761505676234435,1.916066649183037,10.581896481801024,9.505748070161161,46.483053375342514,1.779998779296875,-4.476119464874117,-1.6285026550292798,-5.027553542727546,1.770548232668986,-3.32802809887842,0.07102278881986024,3.685377289733893,30.892394179317172,-17.14108071510161,1.6995254438491345,12,1.325000762939439,6.7000045776367045,14.815002441406236,13.225002288818345,6.400001525878892,4,0.023802024316676773,2.3332994252581254,96.54000091552734,-2.3253056347090273,95.81999969482422,-2.1689473537526824,95.1999969482422,0.023802024316676773
8399,2018-01-02,98.43000030517578,98.5,95.12000274658205,96.0,2488200.0,0.03665090541109284,1.63034836947647,-1.577921338016685,54.73545308399705,39.68211143061394,-2.020626596350482,-1.963910914234134,7.090675361985632,5.986166594224173,46.37270748665959,3.5500030517577983,-3.7962892884317654,2.0415008544921847,-0.2821037392528609,4.36510544823723,0.8796985576196619,3.2033031513647074,0.10466641752321948,98.57143524436631,49.92373253074631,1.1618022968725197,1,-2.1550025939941406,3.020000457763672,11.119998931884766,9.744998931884766,0.6100006103515625,1,-0.01239460750706689,-1.253171280535798,94.9499969482422,2.3332994252581254,96.54000091552734,-2.3253056347090273,95.81999969482422,-0.01239460750706689
8400,2018-01-03,99.93000030517578,100.48999786376952,98.54000091552734,98.7300033569336,2359400.0,0.015239256277043145,-1.4683477068384225,0.49382584260843626,60.61348716928592,44.442622779011785,-3.217837192940209,-3.5124701233503117,5.537660989546978,4.505045934406297,45.68166195161353,2.059997558593736,-2.713618975606053,3.458000946044919,0.7611736378140819,6.154828254275756,2.1095872919295005,4.806414600160338,-6.3300018310546875,89.92809704155026,41.57547344830529,1.3484136541154201,1,-2.8850021362304688,1.2000007629394531,9.619998931884766,8.244998931884766,2.7099990844726562,2,0.03222256790623024,1.63034836947647,98.43000030517578,-1.253171280535798,94.9499969482422,2.3332994252581254,96.54000091552734,0.03222256790623024
8401,2018-01-04,100.7699966430664,100.95999908447266,99.0999984741211,100.61000061035156,1866000.0,0.008405847446466108,5.888879469899264,0.13333036633902573,64.85176687570191,48.610555320115694,-3.642986943861274,-4.324521867497538,4.6655686359668636,3.6637770169963204,44.43819663724514,1.8600006103515625,-1.7775163260546947,4.139497375488276,0.8549523056758943,7.424042445300657,2.497224840582092,5.781769910394459,-7.032198181152339,96.84904676832447,43.76251805715639,1.6422725349061877,1,-3.4899978637695312,-0.30499649047852984,9.207502365112305,7.405002593994141,3.3300018310546875,3,-0.017961671319736916,-1.4683477068384225,99.93000030517578,1.63034836947647,98.43000030517578,-1.253171280535798,94.9499969482422,-0.017961671319736916
8402,2018-01-05,101.2300033569336,102.08000183105469,100.1500015258789,101.12000274658205,1779400.0,0.004564917427719584,1.132599898836621,0.6875208621428706,73.45598839450476,53.14172863421575,-3.919448917286573,-4.6479390364700635,4.163964710311404,3.168594935538607,42.648652259368625,1.9300003051757812,-0.9189307320665279,4.361503982543951,0.4887674353914946,8.234240529696407,2.4251357089677157,6.297872256120186,-7.2033168701171775,88.11191198988439,28.405101691346374,1.9363682735762284,1,-3.390003204345703,-0.9950027465820312,8.354997634887695,6.944995880126953,2.3499984741210938,4,-0.06470416709029159,5.888879469899264,100.7699966430664,-1.4683477068384225,99.93000030517578,1.63034836947647,98.43000030517578,-0.06470416709029159
8403,2018-01-08,101.25,101.76000213623048,100.08999633789062,100.8499984741211,1689300.0,0.00019753672234790187,1.3521112382671403,3.6363573311143553,72.51700913295348,56.29624652285446,-3.743688583357553,-4.54081835552887,4.122377823626891,3.1079129087913344,41.2825532720685,1.670005798339858,-0.12286401214967668,4.153000640869138,-0.18432064499711487,8.49032192673539,1.9843399979360186,6.321661283802257,-6.740114592529281,88.07468476674984,23.20373977728906,2.1686606429331237,1,-3.4099998474121094,-1.5900001525878906,7.622499465942383,6.924999237060547,3.4000015258789062,0,0.03269133391203716,1.132599898836621,101.2300033569336,5.888879469899264,100.7699966430664,-1.4683477068384225,99.93000030517578,0.03269133391203716
8404,2018-01-09,100.68000030517578,101.8000030517578,100.38999938964844,101.54000091552734,1694400.0,-0.005629626615547889,1.043476337903604,-2.149993324305251,67.21195654828097,59.38446542908202,-2.9142197547252806,-3.820140658952127,4.633092757863878,3.631423967986649,39.836391843657736,1.4100036621093608,0.42518199649444455,3.3630008697509766,-1.238168223344232,7.964169962846185,1.0624163232033794,5.663585416298574,-5.715907912290021,60.45194452526428,-5.111767937820844,2.300584546547603,1,-2.174999237060547,-2.1599998474121236,8.192499160766602,7.494998931884766,3.690002441406264,1,0.00665472950848689,1.3521112382671403,101.25,1.132599898836621,101.2300033569336,5.888879469899264,100.7699966430664,0.00665472950848689
8405,2018-01-10,98.5999984741211,100.4800033569336,97.56999969482422,100.08999633789062,2316000.0,-0.020659533420241294,1.5638664358814929,1.7325544259328258,59.136408515124195,60.733058351238746,-0.3366062018834839,-1.6996942531555561,6.551368844283928,5.711767905163697,38.624075988840126,3.1100006103515625,0.7840764816611454,1.2019992828369084,-3.431117136295228,5.835115701969045,-1.1145589267291598,3.5185574924029765,-3.2089515149451984,22.838099588080556,-42.414943463488214,2.3165582095660704,1,-0.09499740600585938,-0.5799980163574361,8.442502975463867,9.575000762939453,5.510002136230469,2,0.004462499474802151,1.043476337903604,100.68000030517578,1.3521112382671403,101.25,1.132599898836621,101.2300033569336,0.004462499474802151
8406,2018-01-11,99.91999816894531,100.43000030517578,98.0999984741211,98.83000183105469,1594500.0,0.013387421047178494,1.208531902430558,-0.7315422151901975,58.006418499723566,61.69124714323249,-1.1330075731222564,-2.8964805824342648,4.949794502857145,4.39978952342112,37.205308708992376,2.3300018310546875,1.0055150033750238,2.349499130249029,-2.393730315705966,7.092728576204024,-0.022115592728468414,4.721113853226527,-4.127613917456685,52.10637164099571,-9.78378829312134,2.371614722977501,1,-1.4149971008300781,-2.3549957275390625,6.377504348754883,8.020004272460938,6.4900054931640625,3,0.027221790137587076,1.5638664358814929,98.5999984741211,1.043476337903604,100.68000030517578,1.3521112382671403,101.25,0.027221790137587076
8407,2018-01-12,101.20999908447266,101.62000274658205,99.7699966430664,100.1999969482422,1751000.0,0.012910337661798277,1.0218541417392268,0.9266105775960897,61.08461891706345,63.51256745962614,-1.889618507487512,-3.968594219726839,3.3274408519050525,3.144553177061283,35.65271944567994,1.8500061035156392,1.506968245237843,3.372000122070318,-1.5645574472403467,8.308557691380983,0.9037213374149928,5.8402789067256435,-5.0403577782100655,86.05192673622726,24.488127622757084,2.4682787846553307,1,-2.609996795654297,-3.6449966430664062,3.4450016021728516,5.295001983642578,4.790000915527344,4,0.028554484890730647,1.208531902430558,99.91999816894531,1.5638664358814929,98.5999984741211,1.043476337903604,100.68000030517578,0.028554484890730647
8408,2018-01-16,99.86000061035156,103.11000061035156,99.30999755859376,102.1999969482422,2515900.0,-0.013338587949144665,-1.2093025318926307,-2.316823157051934,57.87690190829486,63.861617328992565,0.25715070640688964,-2.2811112060778385,4.404431446051504,4.48988468440902,33.46249593091901,3.8000030517577983,1.864193719314727,1.7335014343261719,-2.9486465779606306,6.415649446612974,-0.6075725718172293,4.074575440469573,-3.3357376726014394,41.33574976691791,-20.008764487999223,2.3410740061433977,1,0.4799995422363281,-1.5149993896484375,3.5400009155273438,5.490001678466797,7.4000015258789205,1,0.03725216501067696,1.0218541417392268,101.20999908447266,1.208531902430558,99.91999816894531,1.5638664358814929,98.5999984741211,0.03725216501067696
8409,2018-01-17,102.19000244140624,102.51000213623048,100.27999877929688,100.77999877929688,2119200.0,0.023332683925631148,1.1756097924063285,-0.6025666105872589,69.23500365303704,64.81956360496491,-1.6577337078495447,-4.232709743102092,1.8086829648035945,2.1735075469376,31.150729385226583,2.6500015258789205,2.2311315363018878,3.685503005981431,-1.0286586756665344,8.399664687629397,1.3284221651574484,6.042583846805414,-5.138880489847992,83.39353760092739,17.325779507643148,2.3570808408239827,1,-1.8500022888183452,-3.845001220703111,1.049999237060561,3.1599998474121236,6.040000915527358,2,0.02407279602408452,-1.2093025318926307,99.86000061035156,1.0218541417392268,101.20999908447266,1.208531902430558,99.91999816894531,0.02407279602408452
8410,2018-01-18,102.29000091552734,103.70999908447266,101.54000091552734,102.2300033569336,1974900.0,0.0009785543764757598,-2.0138812359598184,0.04255134947947146,68.32860584882485,65.20587904642302,-1.5508493581524618,-4.031406243511071,1.3925204742374717,2.0912066598419727,28.92878558154923,2.1699981689453125,2.845975729074013,3.463001251220703,-1.3647930246894049,8.290795527130811,1.049104113265642,5.876898389175764,-4.7541686712656315,74.68809243398059,5.284392650552036,2.4138971379550553,1,-1.6500015258789062,-3.645000457763672,0.6175003051757812,3.0600013732910156,8.099998474121094,3,0.02033436125171617,1.1756097924063285,102.19000244140624,-1.2093025318926307,99.86000061035156,1.0218541417392268,101.20999908447266,0.02033436125171617
8411,2018-01-19,99.1999969482422,102.47000122070312,98.0500030517578,102.47000122070312,3317600.0,-0.03020827001298898,1.7033592623528455,-54.502288911495185,56.64334278559628,63.337807312099855,1.4449854701655767,-0.7000644239973184,4.0227086393097835,5.189422524959866,27.150200295026185,4.419998168945327,2.9945986339456994,0.19699745178223793,-4.398815096477406,4.792810000041882,-2.100908822347577,2.494903725912053,4.5100021362304545,20.317927606970436,-48.81045625683962,2.297906274129821,1,1.4400024414062358,-0.5549964904785298,3.5925045013427592,6.150005340576158,11.100006103515597,4,0.04949600618104011,-2.0138812359598184,102.29000091552734,1.1756097924063285,102.19000244140624,-1.2093025318926307,99.86000061035156,0.04949600618104011
8412,2018-01-22,98.72000122070312,99.13999938964844,96.97000122070312,99.0500030517578,2345200.0,-0.004838666757112087,7.509888400203453,0.10091785929267981,59.968280122586684,61.94350408872576,1.7114744683210432,-0.12487210035868657,4.19353346136144,5.695360420094147,26.11445474433745,2.2299957275390767,2.9016585091212335,-0.3474983215332088,-4.8862124473208866,4.191215804254469,-2.6168553844270406,1.921858741360623,4.989997863769531,25.964399920762936,-46.01772506087641,2.269357062893836,1,1.6199989318847656,-0.07500076293945312,3.7849998474121094,6.630001068115234,10.529998779296875,0,0.07789710642541547,1.7033592623528455,99.1999969482422,-2.0138812359598184,102.29000091552734,1.1756097924063285,102.19000244140624,0.07789710642541547
8413,2018-01-23,99.37000274658205,100.7300033569336,98.12999725341795,98.4000015258789,3096600.0,0.006584294143450631,-2.4436944219886363,-2.939381328894607,52.92289283074233,60.35583034233258,0.8568584471279621,-0.6606802187608878,3.17235337435298,5.062251101903229,25.288796608669944,2.600006103515639,2.6629484735506708,0.20850296020509518,-4.270122858745722,4.687128779155913,-2.0308099492703064,2.447815869680497,4.0703964233398295,35.60834253049233,-31.646787394822432,2.239312909475406,1,0.9699974060058452,-0.7250022888183736,1.4649982452392436,5.979999542236314,7.2199935913085795,1,0.0667203086461221,7.509888400203453,98.72000122070312,1.7033592623528455,99.1999969482422,-2.0138812359598184,102.29000091552734,0.0667203086461221
8414,2018-01-24,97.12999725341795,100.1500015258789,96.83999633789062,99.12999725341795,3342300.0,-0.022542069349405724,-1.5658936735213167,-2.0618530753499775,41.6765700579507,58.415848291535525,2.8388774171282876,1.6696546699646149,5.072941289470279,7.267654180626934,24.42341234622012,3.3100051879882812,2.1742787229274825,-2.0345024108886918,-6.5073061647448895,2.438301342967506,-4.270904287816791,0.20189946603940712,6.051585998535174,4.221263458324103,-57.6804978154199,2.2364018769280976,1,3.145000457763686,1.5150032043457173,3.4550037384033345,8.220005035400405,12.010002136230483,2,0.10429326849853338,-2.4436944219886363,99.37000274658205,7.509888400203453,98.72000122070312,1.7033592623528455,99.1999969482422,0.10429326849853338
8415,2018-01-25,95.0500030517578,98.31999969482422,95.0199966430664,98.0999984741211,2945100.0,-0.0214145398998965,-1.1221828351343726,1.5249977111816477,34.16392040930042,55.76668183704406,4.875007077840166,3.9398328177402817,6.805239038009475,9.277926290540094,22.96891045494669,3.3000030517578125,1.628554897536901,-4.106996917724629,-8.608202590780579,0.39420875533132005,-6.357599754252604,-1.8563940811966546,7.751084985351582,0.4027703389802565,-54.720544760989725,2.2506028365279716,1,4.314994812011733,3.6049957275390767,4.519998550415053,10.299999237060561,16.430000305175795,3,0.13866385988434793,-1.5658936735213167,97.12999725341795,-2.4436944219886363,99.37000274658205,7.509888400203453,98.72000122070312,0.13866385988434793
8416,2018-01-26,97.3499984741211,97.41000366210938,95.13999938964844,95.66000366210938,2698400.0,0.024197741699291342,1.508284824292597,-0.5540974913012239,40.251241022998634,53.45186207103686,2.427384893126728,1.8554690422413387,4.180650753620142,6.917522218548214,21.43580547411672,2.3600006103515767,1.2564298844872184,-1.8835014343261776,-6.193872970050194,2.4268701013978387,-4.038687202188186,0.27168433353583055,4.828602251464844,40.805588291097806,-9.725816174504153,2.1551857678620103,1,2.0149993896484375,1.3050003051757812,1.6850032806396342,8.000003814697266,14.5,4,0.1339496776570963,-1.1221828351343726,95.0500030517578,-1.5658936735213167,97.12999725341795,-2.4436944219886363,99.37000274658205,0.1339496776570963
8417,2018-01-29,97.0999984741211,97.56999969482422,96.08000183105469,96.68000030517578,2896000.0,-0.002568053455763053,1.1911723457011747,0.24852038950661592,39.6919967905752,51.431317057956896,2.2719952865560202,2.2657393837092172,4.067124087789566,7.08333121856549,19.903807063835753,1.4899978637695312,1.1374497283388223,-2.161501312255865,-6.404958191735986,2.081955567224256,-4.283229751995933,-0.03977287251579753,4.505913924863279,36.42730972633086,-8.968671823593297,2.1217284397400613,1,2.2649993896484375,1.5550003051757812,2.067502975463867,8.250003814697266,14.44000244140625,0,0.13594237677722254,1.508284824292597,97.3499984741211,-1.1221828351343726,95.0500030517578,-1.5658936735213167,97.12999725341795,0.13594237677722254
8418,2018-01-30,97.20999908447266,99.95999908447266,95.51000213623048,96.01000213623048,3111100.0,0.0011328590327515098,-3.045457382836652,2.8571480472297575,41.179457184237314,48.314034116979165,1.9518149759865793,2.4598515754680506,3.6621718630694318,6.901059599892562,17.700636176652807,4.449996948242173,0.9388502781611265,-2.1645008087158146,-6.027881324381397,1.6988797069497679,-4.096191066548599,-0.2328105508830305,3.8690400540382797,42.69006543723974,-0.7683314743808438,1.9316902578327904,1,2.154998779296875,1.4449996948242188,1.9575023651123047,8.140003204345703,14.23000335693358,1,0.12385558099907956,1.1911723457011747,97.0999984741211,1.508284824292597,97.3499984741211,-1.1221828351343726,95.0500030517578,0.12385558099907956
8419,2018-01-31,97.20999908447266,99.0999984741211,96.26000213623048,98.75,3235600.0,0.0,1.5357134342185357,-1.2833373599684803,46.048892327924385,45.838510392434664,1.3087407836985676,2.4915066515593622,3.323420676700948,6.823903389243384,16.29808466595098,2.839996337890611,0.5422746788558328,-2.1035007476806697,-6.066903908500009,1.8599024131386699,-4.0852023280903325,-0.12179916727100704,3.384316654402724,44.33201131744443,-1.6630552581878035,1.9817015804096674,1,1.5349998474121094,1.4449996948242188,1.9550018310546875,8.140003204345703,16.349998474121108,2,0.09649210309391143,-3.045457382836652,97.20999908447266,1.1911723457011747,97.0999984741211,1.508284824292597,97.3499984741211,0.09649210309391143
8420,2018-02-01,103.1500015258789,103.91000366210938,98.5,98.54000091552734,5172400.0,0.06110485029677415,-1.307036608060801,-2.993505110205052,57.271507181627335,45.90830643643811,-5.024859210109099,-3.3675484961221827,-2.8913597228079766,0.8690834673489292,15.711374466489767,6.700004577636719,0.43021355723234933,3.675501632690427,-0.6393670044957673,7.990370269876621,1.5180673140973227,5.832935951283531,-8.1300048828125,91.33407336394369,44.207204732577935,2.1574343185930975,2,-3.6850013732910156,-4.395000457763672,-3.9850006103515625,2.200000762939453,12.010002136230469,3,0.0580707491532777,1.5357134342185357,97.20999908447266,-3.045457382836652,97.20999908447266,1.1911723457011747,97.0999984741211,0.0580707491532777
8421,2018-02-02,98.95999908447266,102.48999786376952,98.93000030517578,102.27999877929688,3767700.0,-0.04062047871472918,-1.1065091428661633,-0.7201733742440942,45.519713370551585,44.302910130656436,-0.9750137233628067,0.7166434929987702,0.9762811737128061,4.979037060517385,15.296322581575387,4.220001220703125,-0.24207570003254375,-0.42400093078613565,-4.700214913835822,3.8522130522635507,-2.5621079223109717,1.7141060607387004,-3.762202301025397,41.071384780268836,-1.0849753625400425,2.138106991524841,2,0.5050010681152344,0.4600028991699219,0.2050018310546875,6.390003204345703,13.040000915527344,4,0.12651580828910292,-1.307036608060801,103.1500015258789,1.5357134342185357,97.20999908447266,-3.045457382836652,97.20999908447266,0.12651580828910292
8422,2018-02-05,94.68000030517578,99.72000122070312,94.33000183105469,97.9499969482422,5451800.0,-0.04324978596294704,-1.7153693151790605,0.9849388384475602,40.763195192502096,42.951832615296404,2.9856137230921718,4.722918750007352,4.8627086374447686,9.158395818471817,15.283846936897755,5.3899993896484375,-1.0517163587004035,-4.376499557495123,-9.042914536064387,0.2899154210741415,-6.709707046779755,-2.0432920682104907,9.230003356933594,3.653428050363551,-37.011929437033096,2.3332074892846286,2,4.44000244140625,4.44000244140625,4.4850006103515625,10.670001983642578,17.260002136230455,0,0.18134767758346415,-1.1065091428661633,98.95999908447266,-1.307036608060801,103.1500015258789,1.5357134342185357,97.20999908447266,0.18134767758346415
8423,2018-02-06,104.55999755859376,106.73999786376952,100.75,101.0500030517578,8628600.0,0.10435147044330839,-1.9148403767546607,-1.0733939174764684,53.329580445424654,44.24661154723796,-6.795366867174323,-5.160994099683776,-5.2490412726270534,-0.7646937760830639,15.432839201783056,12.059997558593736,-1.1893988558713176,5.337997817993184,0.1395663456982561,10.536429290288112,2.738782081845727,7.937213554140641,-10.229995727539077,82.43351327890109,45.22431593522695,2.5992157361474613,2,-4.024997711181655,-4.024997711181655,-5.3949966430664205,0.7900047302245952,6.7300033569335795,1,0.06675596327383326,-1.7153693151790605,94.68000030517578,-1.1065091428661633,98.95999908447266,-1.307036608060801,103.1500015258789,0.06675596327383326
8424,2018-02-07,101.3499984741211,104.38999938964844,101.3499984741211,103.5,3704700.0,-0.030700068471920527,-1.8279058214013235,-0.6125370058818109,48.78552646572115,45.87123444239582,-3.267412409149415,-2.000809335028322,-2.351881407381157,2.378638715064156,15.607752624791498,3.2099990844726705,-1.4393734314672457,2.094498825073245,-3.1519073534743995,7.34090500362089,-0.5287042642005844,4.717701914347074,-7.019996643066406,56.56727548147895,23.1034053451967,2.623203089273826,2,-0.8149986267089844,-0.8149986267089844,-2.3874988555908203,4.000003814697266,9.27999877929686,2,0.09955603472319274,-1.9148403767546607,104.55999755859376,-1.7153693151790605,94.68000030517578,-1.1065091428661633,98.95999908447266,0.09955603472319274
8425,2018-02-08,99.04000091552734,103.30999755859376,99.02999877929688,101.51000213623048,3388600.0,-0.02279228015167256,-2.4377424395624714,1.1488369617288616,49.789034714357356,46.930989296991235,-0.37091931695172775,0.3624239269962146,-0.3064536074460875,4.568421467962452,14.664276066495328,4.279998779296889,-1.6288070434204087,-0.23749885559081463,-5.476015566310721,5.001017855129092,-2.856757210950775,2.381759499769146,-4.461799163818355,37.95326825291732,2.7097639745984097,2.6192583553599533,2,1.4949989318847656,1.4949989318847656,-0.17750167846679688,6.310001373291016,10.290000915527344,3,0.146607396090906,-1.8279058214013235,101.3499984741211,-1.9148403767546607,104.55999755859376,-1.7153693151790605,94.68000030517578,0.146607396090906
8426,2018-02-09,102.63999938964844,103.33000183105469,98.61000061035156,100.05999755859376,3294900.0,0.036348934176521075,1.3838349587512475,-1.0445346380518064,54.77582701051495,48.606970432540095,-3.510818029585252,-3.1867362902650314,-4.145282971713883,0.9008139684050178,13.628935271494653,4.720001220703125,-1.3241399462507104,3.226499557495117,-2.2193767476449864,8.67237586263522,0.5035614049250654,5.949437710065169,-7.818561715698237,66.96212905054283,29.28310297188858,2.7229381525700536,2,-2.104999542236328,-2.104999542236328,-3.552499771118164,2.710002899169922,6.430000305175781,4,0.12197977734715004,-2.4377424395624714,99.04000091552734,-1.8279058214013235,101.3499984741211,-1.9148403767546607,104.55999755859376,0.12197977734715004
8427,2018-02-12,104.0999984741211,105.0,102.4800033569336,103.11000061035156,3045400.0,0.014224465054117008,-1.240004611560776,0.3837198299060246,55.65113113774439,50.21493420515199,-4.328648860454209,-4.657937527829077,-5.760503580802592,-0.6260162826521736,13.244275982473418,2.5199966430664062,-0.5988524805098905,4.541998672485349,-1.24713282506535,10.331130170036047,1.6474329237099994,7.436564421260698,-9.040189596374503,67.52767181392917,28.364521383404586,2.894565748775351,2,-3.5649986267089844,-3.5649986267089844,-5.227499008178711,1.2500038146972656,4.370002746582031,0,0.07588858445413726,1.3838349587512475,102.63999938964844,-2.4377424395624714,99.04000091552734,-1.8279058214013235,101.3499984741211,0.07588858445413726
8428,2018-02-13,103.58000183105469,104.1999969482422,102.66999816894531,103.33000183105469,1955100.0,-0.004995164752050196,1.0537030968376007,0.2525257974275784,58.036391068528275,51.546878509663536,-3.1402770108837075,-4.052744577755476,-5.385950699016689,-0.10597827636863144,13.491432371115458,1.5299987792968892,-0.11672518200494153,3.8360019683837834,-2.2265679572078625,9.89857189397543,0.8047170055879604,6.867286931179606,-8.286589173587643,77.77780431019043,32.78219073179278,3.0312849627958203,2,-3.045001983642578,-3.045001983642578,-4.542501449584961,1.7700004577636719,1.6599960327148295,1,0.08071056635031937,-1.240004611560776,104.0999984741211,1.3838349587512475,102.63999938964844,-2.4377424395624714,99.04000091552734,0.08071056635031937
8429,2018-02-14,104.6500015258789,105.0999984741211,102.79000091552734,102.81999969482422,2601400.0,0.010330176442451267,-1.4444426503475614,7.32000732421875,62.269940624491106,52.10226000331506,-3.4016461691825697,-5.1953669986324655,-6.511042395599347,-1.14767944882027,13.831529046991964,2.30999755859375,0.47569399699497694,4.783001708984372,-1.5808505820866827,11.146854000055427,1.6010755634488447,7.9649278545199,-9.127657164285807,93.06630051830527,40.67725296553415,3.181926145535529,2,-4.115001678466797,-4.115001678466797,-5.900001525878906,0.7000007629394531,-3.2399978637695312,2,0.06344958712691873,1.0537030968376007,103.58000183105469,-1.240004611560776,104.0999984741211,1.3838349587512475,102.63999938964844,0.06344958712691873
8430,2018-02-15,104.37000274658205,104.9800033569336,102.27999877929688,104.9800033569336,2567300.0,-0.0026755735806427428,7.852465167471296,-0.33333333333332554,59.46092453478164,53.651283466007285,-3.274767764070532,-5.008329544791877,-6.162540519955556,-0.8558918985827546,14.644228338174347,2.7000045776367188,1.0664170104279833,4.399002838134777,-2.1953840348791687,10.993389711148723,1.1018094016278042,7.69619627464175,-8.623305314945412,88.75198816914478,33.45612248266947,3.2971934365069733,2,-3.835002899169936,-3.835002899169936,-5.857501983642592,0.9799995422363139,0.5599975585937358,3,0.05997886693589183,-1.4444426503475614,104.6500015258789,1.0537030968376007,103.58000183105469,-1.240004611560776,104.0999984741211,0.05997886693589183
8431,2018-02-16,104.11000061035156,105.16999816894531,103.5999984741211,103.62999725341795,2089100.0,-0.002491157702292912,-4.814803825993586,-0.7868899617280353,59.444898224351114,55.72702824732385,-2.4668263286606447,-4.597329135761186,-5.814367003482673,-0.5297677724675509,14.328783534096923,1.5699996948242188,1.577902505019864,3.893500518798831,-2.9412355450193957,10.728236582617058,0.47613248688972476,7.310868550707937,-8.143437170072275,63.32187603947222,5.406312705694383,3.417368031909111,2,-1.4350013732910156,-3.575000762939453,-5.847499847412109,1.2400016784667969,-2.5900039672851562,4,0.0501392871972004,7.852465167471296,104.37000274658205,-1.4444426503475614,104.6500015258789,1.0537030968376007,103.58000183105469,0.0501392871972004
8432,2018-02-20,106.41000366210938,107.79000091552734,103.72000122070312,104.41999816894531,2588700.0,0.022092047241128565,-1.4011801932780297,4.145815783199432,61.70484179293509,56.65761284149168,-3.2720366524050775,-6.631687299663298,-7.961225773431977,-2.745771063713619,13.916821243326122,4.069999694824219,1.4390168468465845,5.809003448486322,-1.5187067815834183,13.136713678556063,2.145148333451459,9.472858563521186,-10.22797153336029,74.95468750649053,14.488890339077557,3.66385511503487,2,-3.210002899169922,-5.350002288818359,-8.375001907348633,-1.0600013732910156,-7.5400009155273295,1,0.024997612453442786,-4.814803825993586,104.11000061035156,7.852465167471296,104.37000274658205,-1.4444426503475614,104.6500015258789,0.024997612453442786
8433,2018-02-21,106.0,107.4000015258789,105.7300033569336,106.5999984741211,1611100.0,-0.003853055615064993,-1.9298425254816927,-0.3015059386429683,61.06774253108003,58.02230351542044,-2.946101580812808,-6.007522156953826,-7.406454538466534,-2.2892250948521564,14.149823824552504,1.6699981689453125,1.9663364666152745,5.067499923706052,-2.616918384941215,12.751918232353319,1.2252907693824113,8.909709078029692,-9.353649119779789,67.51360759449852,4.800161223641446,3.8422091543236356,2,-2.799999237060547,-4.939998626708984,-7.917497634887695,-0.6499977111816406,-5.739997863769517,2,0.02330189830852003,-1.4011801932780297,106.41000366210938,-4.814803825993586,104.11000061035156,7.852465167471296,104.37000274658205,0.02330189830852003
8434,2018-02-22,107.26000213623048,107.5,105.97000122070312,106.5999984741211,2342700.0,0.011886812605947927,1.6842098218468498,-1.1000089009829466,55.86640130398838,58.69756646982388,-3.665024146513815,-6.819328327439635,-8.491167755555253,-3.489137383400319,14.01692848923936,1.529998779296875,3.108062290995278,5.82100181579591,-2.138583695497104,13.780587327088924,1.8412090601493958,9.800794571442424,-10.167905254597983,90.38115111041597,29.995545672266957,3.9797927556465083,2,-4.06000137329103,-6.200000762939467,-7.917501449584975,-1.9099998474121236,-10.730003356933608,3,-0.018832782325468922,-1.9298425254816927,106.0,-1.4011801932780297,106.41000366210938,-4.814803825993586,104.11000061035156,-0.018832782325468922
8435,2018-02-23,108.2300033569336,108.3499984741211,107.01000213623048,108.0,1598800.0,0.009043457033229618,4.702189828417387,0.34848800110971645,64.57089749124572,59.78590763434952,-3.5697273849080204,-7.116137321024922,-9.293561172737114,-4.403336579271809,13.450165361254724,1.3399963378906108,3.1245231416109362,6.132003021240237,-1.7826612223334592,14.046667264813934,2.174670899453389,10.089335143027085,-10.709990313945298,97.47378700657895,33.21391075420779,3.9573321217868456,2,-2.9150047302246094,-6.890003204345703,-8.887502670288086,-2.8800010681152344,-10.60000610351564,4,-0.0630139469952008,1.6842098218468498,107.26000213623048,-1.9298425254816927,106.0,-1.4011801932780297,106.41000366210938,-0.0630139469952008
8436,2018-02-26,110.38999938964844,110.4499969482422,108.2699966430664,108.5500030517578,1870900.0,0.019957460646022218,1.2244998053717222,7.999867316814338,76.45672251535191,62.09764000963924,-5.045348191962091,-8.694911896313272,-11.240952940860595,-6.5004712750804,13.032550895461096,2.219993591308608,3.6680907511683642,7.639999008178705,-0.761263031850234,16.041261048207645,3.4393679881642356,11.840630028193175,-12.22018722079217,99.10850524988813,26.05944726523265,4.200631020014466,2,-4.025001525878906,-8.0,-10.747499465942383,-5.039997100830078,-10.760002136230483,0,-0.049460993882247006,4.702189828417387,108.2300033569336,1.6842098218468498,107.26000213623048,-1.9298425254816927,106.0,-0.049460993882247006
8437,2018-02-27,110.3000030517578,112.27999877929688,110.01000213623048,110.01000213623048,1982200.0,-0.0008152580703708612,-14.655099839521576,0.15760950690791625,64.4221287780849,62.807166421812205,-4.451517798612755,-7.974137958746212,-10.915349512763285,-6.3527679322052535,12.807072112866653,2.269996643066392,4.402897401684086,6.890002441406239,-1.7138979114102995,15.493902794222777,2.5880522649979696,11.191952617814508,-11.147776100550658,69.77103646853114,-2.004576005197592,4.30195017640827,2,-3.0200042724609233,-6.995002746582017,-10.657503128051744,-4.950000762939439,-11.5,1,-0.07960114384195816,1.2244998053717222,110.38999938964844,4.702189828417387,108.2300033569336,1.6842098218468498,107.26000213623048,-0.07960114384195816
8438,2018-02-28,109.25,111.18000030517578,108.94000244140624,110.62000274658205,2009000.0,-0.009519519698155343,-1.251256551126565,-4.724132487964522,72.26607237087978,63.9178477269665,-2.8079273310961526,-6.298823496746593,-9.58002153210606,-5.2619144000478855,13.442825348613974,2.2399978637695455,4.650875122386964,5.237999343872076,-3.2230099767031106,13.699008664447263,1.0074946835844827,9.46850400415967,-8.784995865983888,51.98098333381698,-20.821217551017384,4.230504660287591,2,-1.970001220703125,-5.944999694824219,-9.757499694824219,-3.8999977111816406,-13.690002441406236,2,-0.0950114165072582,-14.655099839521576,110.3000030517578,1.2244998053717222,110.38999938964844,4.702189828417387,108.2300033569336,-0.0950114165072582
8439,2018-03-01,106.58999633789062,109.62000274658205,106.29000091552734,109.5500030517578,2200000.0,-0.024347859607408484,1.1483840481979792,2.1605845106894517,70.8678655792919,65.18528562080098,0.17456129321146818,-3.0567860286740256,-6.677128141018358,-2.5844161906578336,13.759844682774908,3.3300018310547017,4.70316522508125,2.1089958190918026,-5.785383832070664,10.00337547025427,-1.8381940064894309,6.056185644673036,-4.943492739346439,5.008272610209127,-69.21949027248202,3.947189825581231,3,1.3500022888183594,-3.2849960327148438,-7.097496032714844,-3.4399948120117188,-10.569999694824219,3,-0.059386381641238106,-1.251256551126565,109.25,-14.655099839521576,110.3000030517578,1.2244998053717222,110.38999938964844,-0.059386381641238106
8440,2018-03-02,109.13999938964844,109.72000122070312,105.5999984741211,105.72000122070312,1878000.0,0.02392347442882259,-1.2513653684201749,-1.1554021661245397,69.07276038877656,66.25504808351492,-1.8189429889971223,-5.412527461359133,-8.988610200513207,-5.119802194113589,14.062700564870612,4.120002746582031,4.772301329556456,4.359498977661133,-3.773171345803817,12.492169301126083,0.2931638159286649,8.4258341393936,-6.430146273028981,52.994023260515256,-21.237684391820345,4.066335161732473,3,-1.1399993896484375,-5.834999084472656,-9.680000305175781,-5.989997863769531,-11.129997253417955,4,-0.11553968005196436,1.1483840481979792,106.58999633789062,-1.251256551126565,109.25,-14.655099839521576,110.3000030517578,-0.11553968005196436
8441,2018-03-05,111.4800033569336,111.55999755859376,108.3000030517578,109.22000122070312,2488900.0,0.021440388311996905,1.694220868682466,0.6608196918793752,70.59151605151881,67.24245633446867,-3.3565474824591064,-7.132140133521617,-11.052826399353009,-7.427920916810592,14.549940185901281,3.259994506835966,4.648007329395426,6.073502731323245,-2.100063519385202,14.247068982031692,1.9867196059690144,10.160285856677476,-7.813135674046393,88.02402117042674,12.409582470827942,4.086783125354225,3,-2.5400047302246094,-8.175003051757812,-12.47000503540039,-8.65500259399414,-13.110000610351548,0,-0.12423758240454186,-1.2513653684201749,109.13999938964844,1.1483840481979792,106.58999633789062,-1.251256551126565,109.25,-0.12423758240454186
8442,2018-03-06,111.8499984741211,112.0999984741211,110.2699966430664,112.0,1928500.0,0.0033189370832977794,9.457198910081743,-0.0663722938461902,73.26953039970358,68.59821054209351,-3.211446575694552,-6.482193150605525,-11.193464588076068,-7.75732840229665,15.2561312041661,1.8300018310546875,4.741890820206464,5.584997940063474,-1.3592089375140404,12.529204817640988,2.1128945012747096,9.057101378852238,-7.321817681592933,96.15384615384616,19.953292670586976,3.4721034387887606,3,-2.9099998474121094,-8.544998168945312,-12.84000015258789,-9.454998016357436,-11.939994812011719,1,-0.10925347686554054,1.694220868682466,111.4800033569336,-1.2513653684201749,109.13999938964844,1.1483840481979792,106.58999633789062,-0.10925347686554054
8443,2018-03-07,111.54000091552734,112.33000183105469,110.63999938964844,110.9000015258789,1336000.0,-0.0027715472760195814,-1.9137881139670097,-4.2666191953613755,70.25277905357886,70.19669695871467,-2.271868636542777,-5.926303971216598,-10.654917653277153,-7.42601702945251,15.500337015965075,1.69000244140625,4.887319199640174,4.926000213623041,-2.3510309195615235,12.203031346807606,1.287484647030766,8.564515780215316,-6.236638324322314,88.26150785328444,13.608003656301904,3.6385155665922824,3,-2.575000762939453,-8.209999084472656,-12.53000259399414,-9.145000457763686,-13.069999694824219,2,-0.11421909412944986,9.457198910081743,111.8499984741211,1.694220868682466,111.4800033569336,-1.2513653684201749,109.13999938964844,-0.11421909412944986
8444,2018-03-08,111.44000244140624,111.9499969482422,110.16000366210938,111.9499969482422,1338500.0,-0.0008965256706142677,6.0196571223405675,-0.7968671768829569,71.00414652599807,70.91150240702049,-1.6948096484098443,-5.303544951398848,-10.309279733087081,-7.298203966454395,15.690040723888249,1.7899932861328267,4.752146636566948,4.321501541137678,-2.8166432771265306,11.459646359401887,0.7524291320055738,7.890573950269783,-5.293443141419246,86.77564716618559,13.331084249265643,3.5690724091321053,3,-2.475002288818345,-8.110000610351548,-12.430004119873033,-9.045001983642578,-13.709999084472642,3,-0.1424982460060693,-1.9137881139670097,111.54000091552734,9.457198910081743,111.8499984741211,1.694220868682466,111.4800033569336,-0.1424982460060693
8445,2018-03-09,113.55999755859376,114.0500030517578,111.87999725341795,112.22000122070312,1934700.0,0.019023645645576792,-1.1485160481330383,-2.6274721000507446,75.28088740990864,70.78085406197123,-3.3293522997909264,-6.619340373275904,-12.093651321465885,-9.403641272166126,16.752353479261057,2.6100006103515625,4.749188692316537,5.715496826171886,-0.8973532074003856,12.328346859744158,2.4090718093857504,9.021921842958022,-6.671425154878648,91.47816533627767,16.061095238076646,3.306425016786136,3,-3.734996795654311,-9.369995117187514,-14.859998703002944,-11.494995117187514,-14.110000610351562,4,-0.1544558056764418,6.0196571223405675,111.44000244140624,-1.9137881139670097,111.54000091552734,9.457198910081743,111.8499984741211,-0.1544558056764418
8446,2018-03-12,115.16000366210938,115.9800033569336,113.80999755859376,114.5199966430664,2753500.0,0.01408952217254189,-1.106796440118678,0.47761848368215576,74.31905872214675,71.88051294464478,-4.67299220289587,-7.624182446931286,-13.352509454971468,-10.984747295709909,18.147426190278296,2.4200057983398295,5.017072022561379,6.689502716064453,-0.21295611324789832,13.591961545376805,3.2382733014082845,10.140732130720622,-7.268830967668279,85.91065742574776,10.004035862113696,3.4512294146561753,3,-4.370002746582031,-10.005001068115234,-16.050003051757812,-13.095001220703125,-16.20000457763672,0,-0.1489232457494415,-1.1485160481330383,113.55999755859376,6.0196571223405675,111.44000244140624,-1.9137881139670097,111.54000091552734,-0.1489232457494415
8447,2018-03-13,112.0,115.9800033569336,111.37999725341795,114.5199966430664,2655200.0,-0.027440114289863482,-1.4468103670426467,-3.937451571757245,64.46479848324438,71.01370473490749,-1.3929700957635163,-4.049610196848022,-9.904254951913856,-7.829934710483769,18.86698809475776,4.600006103515639,4.843774932172408,3.1344989776611385,-3.617409532078625,9.886407487400902,-0.24145527720874327,6.51045323253102,-2.8146143995600994,31.615059009830382,-43.47972754105172,3.375954254869883,3,-1.2099990844726562,-6.844997406005859,-12.557498931884766,-9.93499755859375,-18.120002746582045,1,-0.12169640404837456,-1.106796440118678,115.16000366210938,-1.1485160481330383,113.55999755859376,6.0196571223405675,111.44000244140624,-0.12169640404837456
8448,2018-03-14,111.94000244140624,112.1999969482422,110.41000366210938,112.1999969482422,1680100.0,-0.0005356924874443392,12.76947003932016,0.10317256078547665,61.97543522492062,70.02565691775514,-1.01835914366157,-3.511211097752607,-9.499502198888976,-7.775370106890577,19.501656296246665,1.7899932861328267,4.102458143999073,2.656501388549785,-3.743594864888209,9.056597641987779,-0.5435467381692121,5.856549515268782,-1.6674779999273426,30.584173069284365,-40.81817958550748,3.2000481267189955,3,-1.150001525878892,-4.645000457763658,-12.819999694824205,-9.874999999999986,-20.760002136230455,2,-0.10746827333324238,-1.4468103670426467,112.0,-1.106796440118678,115.16000366210938,-1.1485160481330383,113.55999755859376,-0.10746827333324238
8449,2018-03-15,111.29000091552734,112.16000366210938,110.5,111.86000061035156,1230900.0,-0.005806695655729777,1.8375990349189788,2.192352837607601,57.960450999601456,68.79095587451346,0.4117498604202581,-2.4646135700694174,-8.61737852146868,-7.070448535344312,19.942601184872665,1.660003662109375,3.955890331911064,1.6744998931884822,-4.393849340260161,7.742849126637125,-1.3596747235358464,4.708674509912811,4.69000244140625,15.79887435605578,-50.144926102138285,3.034174616724324,3,0.8500022888183594,-3.9949989318847656,-10.755001068115234,-9.224998474121094,-22.650001525878906,3,-0.11519453310594374,12.76947003932016,111.94000244140624,-1.4468103670426467,112.0,-1.106796440118678,115.16000366210938,-0.11519453310594374
8450,2018-03-16,110.62999725341795,111.91000366210938,110.4499969482422,111.4499969482422,2158300.0,-0.005930484829543281,-1.474587010635926,1.4385967260511,50.67719453697732,66.57825348400885,1.458738586611176,-1.3824600397542923,-7.776493033758612,-6.388025068913052,20.567488260411395,1.4600067138671733,3.738905126624161,0.7014965057372962,-4.851552355665191,6.254545367139784,-2.0750279249639476,3.47802093643854,5.240406036376967,3.949615859279185,-55.4114524251465,2.776524430701245,3,2.44000625610353,-3.3349952697753764,-10.094997406005845,-8.979995727539048,-22.86000061035155,4,-0.11660484693798367,1.8375990349189788,111.29000091552734,12.76947003932016,111.94000244140624,-1.4468103670426467,112.0,-0.11660484693798367
8451,2018-03-19,109.33000183105469,110.9800033569336,107.5,110.33000183105469,1918000.0,-0.011750840229936887,2.026085860428705,1.2195126489825496,47.43792706253526,63.7080753354346,2.706277848834887,0.3464171151381663,-6.334072190441418,-5.066874047429138,20.80038016878992,3.4800033569335938,3.7265396124251566,-0.8594989776611328,-5.7069292646490055,3.98793130932674,-3.283214121155069,1.5642161658328035,6.323585205078132,21.580201729028843,-34.95778224210596,2.423715143493934,3,2.4099998474121094,-2.0349998474121094,-8.795001983642578,-7.880001068115234,-21.520004272460938,0,-0.09036865194678989,-1.474587010635926,110.62999725341795,1.8375990349189788,111.29000091552734,12.76947003932016,111.94000244140624,-0.09036865194678989
8452,2018-03-20,109.06999969482422,109.33000183105469,107.69000244140624,109.16000366210938,1428600.0,-0.0023781407836455104,6.6278987242952345,0.09000396728515625,49.50385822622114,61.402639687950405,2.8278448512763816,0.8600103809843205,-5.946559037294747,-4.794039020415738,20.3703017410454,1.6399993896484517,3.598844891256036,-1.2525009155273494,-5.799990956772902,3.294989125718203,-3.526245936150133,1.021244105095434,6.09437211914063,33.40427051577977,-22.73070182247264,2.2737450206227785,3,2.670001983642578,0.060001373291015625,-8.53499984741211,-7.939998626708984,-20.669998168945312,1,-0.09269277196881953,2.026085860428705,109.33000183105469,-1.474587010635926,110.62999725341795,1.8375990349189788,111.29000091552734,-0.09269277196881953
8453,2018-03-21,108.47000122070312,110.31999969482422,107.7300033569336,109.0,1618500.0,-0.005501040394241152,-1.577117827021036,5.88861574976689,55.845785661484555,59.718377369671124,3.2928452572803906,1.7439566147451444,-5.224037230203976,-4.174347369889773,20.031199845797644,2.589996337890625,3.219666563373764,-1.975999450683588,-6.147862826303282,2.1958639249361056,-4.061931138493435,0.10993223712625877,6.234508284423839,20.815460481077153,-40.06053023698762,2.08593168780985,3,3.270000457763672,0.6599998474121094,-7.935001373291016,-8.005001068115249,-21.389999389648438,2,-0.1345072720852929,6.6278987242952345,109.06999969482422,2.026085860428705,109.33000183105469,-1.474587010635926,110.62999725341795,-0.1345072720852929
8454,2018-03-22,105.23999786376952,108.58000183105469,105.18000030517578,106.87000274658205,1703000.0,-0.029777849364651,-2.885716029575893,3.075487994472329,38.36515206209852,55.61662899769222,6.203225318263151,5.075068363513296,-1.8881416906154556,-0.9584019620409236,19.613433912734724,3.4000015258789062,2.649533695464683,-5.105002593994158,-9.679968036989052,-0.530037150999263,-7.392485315491598,-2.8175198724967174,9.032241071049825,0.8914937394782015,-58.462429460378964,2.2874827214974442,3,5.3400039672851705,3.8900032043457173,-4.704998016357408,-5.0049972534179545,-18.47999572753905,3,-0.13359937137963496,-1.577117827021036,108.47000122070312,6.6278987242952345,109.06999969482422,2.026085860428705,109.33000183105469,-0.13359937137963496
8455,2018-03-23,101.41000366210938,105.5,101.37000274658205,105.31999969482422,2469200.0,-0.03639295210379967,-1.070175170227379,2.3987633865048634,22.41094820663173,49.849061162634996,9.083749671013365,8.820141169987295,2.0724780287836495,2.7969587444984825,19.32018102829029,4.1299972534179545,2.051042459199337,-8.593996810913083,-14.619456863788685,-2.5685367580374816,-11.606726837350891,-5.581266784475275,12.134856182338481,0.41624259091349053,-53.02626129788932,3.012730026437804,3,7.2649993896484375,7.2649993896484375,-0.8750038146972656,-1.5150032043457173,-10.510002136230469,4,-0.12592450262608856,-2.885716029575893,105.23999786376952,-1.577117827021036,108.47000122070312,6.6278987242952345,109.06999969482422,-0.12592450262608856
8456,2018-03-26,104.93000030517578,105.0,102.3499984741211,104.02999877929688,2070900.0,0.03471054645451721,4.096152294318307,-0.23017965193535106,33.83177536774407,46.44539192757941,4.4253998930782075,5.133309285690984,-1.315851258819123,-0.8432660587134677,18.495986016363656,3.589996337890625,1.4882320179768271,-4.801000213623041,-11.233814201645245,1.6318137743991628,-8.017407207634136,-1.5845932196119463,7.397373829485488,39.77652259750701,-7.921936017852602,3.2164069940110993,3,1.8549995422363423,3.7450027465820312,-4.395000457763672,-5.034999847412124,-13.569999694824219,0,-0.1635376309177704,-1.070175170227379,101.41000366210938,-2.885716029575893,105.23999786376952,-1.577117827021036,108.47000122070312,-0.1635376309177704
8457,2018-03-27,101.5199966430664,105.54000091552734,100.8499984741211,105.5,1492100.0,-0.03249789051931584,1.310343078024553,-4.422218454626372,29.551011688855255,42.842678201349926,6.920215030082275,8.276132263423406,2.147322966181207,2.3957609519124077,17.35424172855129,4.69000244140625,0.474063200785082,-7.772003555297857,-15.167629577115576,-0.376377533480138,-11.469816566206717,-4.074190544388998,9.711640352786944,7.07495335354948,-34.02639161027533,3.697813010908861,3,4.985004425048828,6.8950042724609375,0.08500289916992188,-1.6249961853027486,-9.269996643066406,1,-0.13504727677125095,4.096152294318307,104.93000030517578,-1.070175170227379,101.41000366210938,-2.885716029575893,105.23999786376952,-0.13504727677125095
8458,2018-03-28,98.87000274658205,102.69000244140624,98.38999938964844,100.8499984741211,2038100.0,-0.026103171632298805,-1.9251697149618954,0.4974859440984347,26.76524617000105,39.376544331394314,8.405150155579747,10.654892477088183,4.864311671069245,4.898189395321268,16.794337403343857,4.300003051757798,-0.7814950017694429,-9.902997589111308,-18.645292240656048,-1.160702937566569,-14.274144914883678,-5.531850263338939,11.115837626663435,4.710532305499291,-29.348715911672997,4.371147325772369,3,6.279998779296861,8.31499862670897,3.259998321533189,1.5499992370605327,-2.6700057983398438,2,-0.10589664134569965,1.310343078024553,101.5199966430664,4.096152294318307,104.93000030517578,-1.070175170227379,101.41000366210938,-0.10589664134569965
8459,2018-03-29,100.26000213623048,101.23999786376952,98.8499984741211,99.72000122070312,2209300.0,0.014058858612669534,-1.0964847998125995,-0.2727283236103389,24.734050956355603,36.49397282243635,5.907212880508041,9.24009517006651,3.483725876805508,3.3601836331932873,17.21584424901689,2.3899993896484233,-1.6967715445195637,-8.196498489379863,-17.69701194352109,1.3040149647613646,-12.946755216450484,-3.446241762309242,8.102420499311407,26.15387898609123,-0.6157311842618363,4.750256727070615,3,4.424999237060533,6.924999237060533,1.8699989318847514,0.15999984741209516,-4.920005798339858,3,-0.13145820890036664,-1.9251697149618954,98.87000274658205,1.310343078024553,101.5199966430664,4.096152294318307,104.93000030517578,-0.13145820890036664
8460,2018-04-02,96.52999877929688,99.87999725341795,95.69000244140624,99.87999725341795,1965200.0,-0.037203304183710095,1.5014905794015576,-6.203690360134879,17.258335885404065,33.140684913866224,8.29958602089961,12.624199998264686,7.176770209254784,6.896155212620329,18.13206483172312,4.569999694824247,-2.707500650861249,-11.296001815795904,-22.178701852754926,-0.4133017788368818,-16.737351834275415,-5.854651797316393,10.436284601819935,8.527882924018321,-10.316265689981279,5.441350018479515,4,6.475002288818359,9.305004119873047,5.600002288818359,4.155002593994141,0.09000396728517046,0,-0.10121202493127779,-1.0964847998125995,100.26000213623048,-1.9251697149618954,98.87000274658205,1.310343078024553,101.5199966430664,-0.10121202493127779
8461,2018-04-03,97.62999725341795,98.13999938964844,95.9499969482422,97.0199966430664,2106400.0,0.011395405449409424,1.6871115105219627,-0.18208981737270516,22.773764241516773,30.170674471121288,5.995945796458855,10.997225911081017,6.1514480780959815,5.556414712286667,18.61639988281199,2.190002441406236,-3.640621092588276,-9.50350303649904,-21.143480654085252,2.136474581087171,-15.32349184529214,-3.683514227705942,7.532081177345162,19.695381853191808,2.364772024168296,5.819988808793102,4,5.37500381469728,8.205005645751967,5.697502136230483,3.335002899169936,-2.0799942016601562,1,-0.068933687563977,1.5014905794015576,96.52999877929688,-1.0964847998125995,100.26000213623048,-1.9251697149618954,98.87000274658205,-0.068933687563977
8462,2018-04-04,99.62999725341795,99.87999725341795,95.58999633789062,95.62000274658205,2267600.0,0.020485507080458154,-1.1081047643327315,6.573754909072823,28.27390097512459,27.107131728192407,2.811746133437694,8.469004195524306,4.266378324611608,3.4079398147926554,18.741858542814622,4.2900009155273295,-4.391315100038113,-6.892502975463884,-18.77051367334822,4.985507722420451,-12.831508324406045,-0.9534976265217239,4.016549019048057,56.90137243018564,39.543367897867604,5.939005348942164,4,2.4550018310547017,6.155002593994155,4.74750137329103,2.385002136230483,-2.559997558593736,2,-0.08300709496188086,1.6871115105219627,97.62999725341795,1.5014905794015576,96.52999877929688,-1.0964847998125995,100.26000213623048,-0.08300709496188086
8463,2018-04-05,98.8000030517578,100.83999633789062,98.08999633789062,99.9000015258789,1194000.0,-0.00833076607990857,-1.1825293745439793,-0.27431420971922055,28.095398785237094,25.966048030763357,2.375621691480802,8.743917338205549,5.183073082455863,4.051829799805034,18.68413208020991,2.75,-5.071070584147549,-7.085497283935567,-19.19473845614749,5.023743888276357,-13.140117870041522,-1.030876697829612,3.3963642324846433,56.81426277788194,37.63728836923776,6.054620586105959,4,1.764995574951186,6.984996795654311,6.49249649047853,4.129997253417983,-1.7900009155273153,3,-0.06629557539918784,-1.1081047643327315,99.62999725341795,1.6871115105219627,97.62999725341795,1.5014905794015576,96.52999877929688,-0.06629557539918784
8464,2018-04-06,95.55999755859376,98.56999969482422,95.22000122070312,97.66000366210938,1778300.0,-0.03279357685309692,-1.4100719029584499,1.9090991059723994,25.763902914017507,26.338598553806225,4.579725605352692,11.313270849715181,8.54613068289865,7.117414528090507,19.038821976100703,3.5800018310546733,-5.946402786639283,-9.531502532958967,-22.177824774255456,3.114819708337521,-15.854663653607219,-3.208341412310716,5.4472229553053495,6.0497621581705,-14.43153148127646,6.323161120648247,4,4.82000350952147,10.040004730224595,9.732501983642564,7.370002746582017,3.459999084472642,4,0.006697356697356716,-1.1825293745439793,98.8000030517578,-1.1081047643327315,99.62999725341795,1.6871115105219627,97.62999725341795,0.006697356697356716
8465,2018-04-09,96.0199966430664,98.75,95.97000122070312,96.52999877929688,1535100.0,0.004813720136300548,-8.114854977299164,0.24285745426009783,27.99998587615859,25.690621943630056,3.659594495579725,9.983713481117874,8.28412069210367,6.49523545789512,18.837229425220254,3.190002441406236,-6.994329549070528,-8.194503402709955,-20.80076006531627,4.411753259896358,-14.497631734013112,-1.8913750714067987,4.819999694824219,14.234806359825367,-5.855188982545954,6.303128331303156,4,4.360004425048828,9.580005645751953,9.602502822875977,6.910003662109375,1.8700027465820312,0,-0.007081861372100762,-1.4100719029584499,95.55999755859376,-1.1825293745439793,98.8000030517578,-1.1081047643327315,99.62999725341795,-0.007081861372100762
8466,2018-04-10,98.01000213623048,98.75,96.52999877929688,98.12999725341795,1265700.0,0.020724906922893194,2.264706212343906,0.23528355797562006,32.70794397094055,26.04139219719509,0.6534790625163538,7.001991110035874,6.4451633655723555,4.3547316767287185,18.171386235993747,2.7300033569335938,-7.477096236481742,-5.346997833251933,-17.124270556006564,6.430274889502698,-11.235634194629256,0.5416385281253895,1.7059951782226364,49.64418753665396,29.94793409494988,5.888636361377318,4,0.9449996948242045,7.590000152587876,7.642498016357408,4.919998168945298,0.829994201660142,1,-0.014182219766880388,-8.114854977299164,96.0199966430664,-1.4100719029584499,95.55999755859376,-1.1825293745439793,98.8000030517578,-0.014182219766880388
8467,2018-04-11,98.37000274658205,98.9499969482422,97.0999984741211,97.5500030517578,1206000.0,0.0036731007295680573,-1.1511499478808744,-6.833608850459638,34.08947833350361,26.855195770917597,-0.22388148744282432,5.86943816343576,6.251567926658396,3.830268234026363,18.399667261365842,1.849998474121108,-7.317047565104318,-4.305497360229481,-15.541947223358832,6.930952502899871,-9.923722291794164,1.312727571335202,-3.1500015258789205,56.04989791263954,34.987636880735806,5.6182249315646775,4,-0.14000320434571734,7.229999542236314,7.752496719360337,4.569995880126939,1.3399963378906108,2,-0.028667272705979796,2.264706212343906,98.01000213623048,-8.114854977299164,96.0199966430664,-1.4100719029584499,95.55999755859376,-0.028667272705979796
8468,2018-04-12,99.91000366210938,100.19000244140624,98.51000213623048,98.83000183105469,1779500.0,0.015655188294490863,1.0487816224564808,1.317075893895506,41.131455884193656,28.677129651788487,-1.7889738579737013,3.5647354790172017,4.895751850914763,2.1701336373510856,18.809164255729506,1.8199996948241903,-7.608484385163933,-2.163996505737302,-12.569516293941774,8.24152328246717,-7.366756399839531,3.038763388364927,-4.615402526855462,94.36622312826617,67.82978307609606,5.202759894102235,4,-1.8800048828125,5.689998626708984,6.212495803833008,3.0299949645996094,-1.420005798339858,3,-0.028425621691396508,-1.1511499478808744,98.37000274658205,2.264706212343906,98.01000213623048,-8.114854977299164,96.0199966430664,-0.028425621691396508
8469,2018-04-13,98.47000122070312,100.9800033569336,98.1500015258789,100.62999725341795,1236100.0,-0.01441299558226683,-1.0214331841057653,-1.9999929357577682,44.68546266782735,31.72458818316886,-0.7035735089380069,4.210948339996861,6.507003670326043,3.4617276980351903,19.126204156167624,2.8300018310546875,-7.5215770588951045,-2.962998962402338,-12.523245808135187,6.59724788333051,-7.743122385268762,1.8171244604640862,-2.9795840332031247,49.900178323696345,19.231063076275902,4.780123422866424,4,-0.3699989318847656,7.130001068115234,7.677499771118164,4.494998931884766,0.37999725341796875,4,-0.014826841336178287,1.0487816224564808,99.91000366210938,-1.1511499478808744,98.37000274658205,2.264706212343906,98.01000213623048,-0.014826841336178287
8470,2018-04-16,97.7300033569336,99.5,97.2699966430664,98.86000061035156,1837600.0,-0.007514957394089583,-1.1756016955775794,0.5231478374512158,35.53055559644187,33.142009444827195,0.250934407632613,4.147608936213814,7.221689533438479,4.048465448353255,19.56546360149491,2.2300033569335938,-7.099636456672727,-3.057997131347662,-11.702422862792602,5.586428600097278,-7.380209997070125,1.264215734374801,-1.9102109992675764,26.9663672632447,-2.445354502169156,4.32221286572247,4,0.3699989318847656,7.869998931884766,8.417497634887695,5.234996795654297,2.30999755859375,0,0.013199562486675198,-1.0214331841057653,98.47000122070312,1.0487816224564808,99.91000366210938,-1.1511499478808744,98.37000274658205,0.013199562486675198
8471,2018-04-17,99.4499969482422,99.86000061035156,97.87999725341795,98.33999633789062,1338400.0,0.01759944267091429,1.051808514843672,-0.9823038126810424,45.53686899974637,35.060117003118506,-1.322854850881356,1.7386184270196594,5.630925506768094,2.1870105820899397,21.046079473264847,2.1299972534179688,-6.687755628524343,-0.8440032958984176,-8.506525881557053,6.818519289760218,-4.675264588727728,2.987257996930893,-3.3205919306201253,60.5668947616804,27.159450422108222,3.8312612928293164,4,-1.3499946594238423,6.150005340576158,7.55750465393065,4.375003814697251,0.6100006103515625,1,-0.01568625044207539,-1.1756016955775794,97.7300033569336,-1.0214331841057653,98.47000122070312,1.0487816224564808,99.91000366210938,-0.01568625044207539
8472,2018-04-18,98.95999908447266,99.7300033569336,97.91999816894531,99.20999908447266,1330600.0,-0.004927077715493167,1.8061910056539945,-0.22522510138153537,50.21397133408113,37.51773617521229,-1.0481109316576322,1.5097721292839594,6.385101813815851,2.5239168406342714,22.606709666546376,1.8100051879882812,-5.649438203797388,-0.8285011291503963,-7.29368702061619,5.636684762315397,-4.061094074883286,2.4040918165824934,-2.5395581664918865,45.55254401803084,8.163381931100737,3.232592945732895,4,-0.8599967956542969,6.640003204345703,9.012502670288086,5.8300018310546875,0.6200027465820312,2,-0.0012126389217080868,1.051808514843672,99.4499969482422,-1.1756016955775794,97.7300033569336,-1.0214331841057653,98.47000122070312,-0.0012126389217080868
8473,2018-04-19,93.87999725341795,97.23999786376952,93.7300033569336,97.22000122070312,3228700.0,-0.051333891249517816,1.0769215142329045,13.360015869140682,37.095460016666095,38.776798075506576,3.6437762995583824,5.734704852880313,11.357188238340555,7.447036697123792,24.309583507032954,5.2299957275390625,-5.0437943761117054,-5.1790027618408345,-10.750396287035969,0.39239076335429957,-7.964699524438402,-2.3933059992432675,7.100006103515639,2.0688813308187695,-35.2237163421985,2.7856967625975693,4,3.475006103515639,9.085002899169936,14.092504501342788,11.275005340576186,6.490005493164091,3,0.06210057521963175,1.8061910056539945,98.95999908447266,1.051808514843672,99.4499969482422,-1.1756016955775794,97.7300033569336,0.06210057521963175
8474,2018-04-20,91.18000030517578,93.6999969482422,90.37999725341795,93.37000274658205,5078600.0,-0.028760087635642417,1.3298318315424242,0.6556885748810493,38.70831649273209,39.966612588459185,6.321953318139123,7.7233333505747765,14.019154294922274,9.953538388137048,26.44051877352076,3.5,-4.780911723471192,-7.175999832153323,-13.005719480022861,-1.3462801842837848,-10.090859656088085,-4.261140008218561,9.655003051757816,8.438847768684703,-31.150069764074566,2.914859823934767,4,4.5,10.09000015258789,17.86250114440918,13.97500228881836,8.260002136230455,4,0.08017106310734223,1.0769215142329045,93.87999725341795,1.8061910056539945,98.95999908447266,1.051808514843672,99.4499969482422,0.08017106310734223
8475,2018-04-23,88.63999938964844,91.77999877929688,88.47000122070312,91.5,2737300.0,-0.027856996128822753,-1.0687504470352622,1.3059348959059027,32.11301463125551,39.90050932849418,8.610496851930094,9.757876134763421,16.56529469066507,12.323706529731965,27.743436481976445,3.30999755859375,-4.5256701365456,-9.07750053405762,-16.161237737037936,-1.9937633310773037,-12.619369135547771,-5.535631932567469,11.776803723144539,1.4925213174270384,-38.935122031267476,3.541868601490155,4,6.085002899169922,11.550003051757812,21.077503204345703,16.515003204345703,11.139999389648438,0,0.1151850085150723,1.3298318315424242,91.18000030517578,1.0769215142329045,93.87999725341795,1.8061910056539945,98.95999908447266,0.1151850085150723
8476,2018-04-24,87.7699966430664,89.66000366210938,86.86000061035156,88.47000122070312,2627800.0,-0.009815013002850148,-1.222227604518303,0.24475679309406562,25.29166539510092,38.92297455756055,8.800686593078396,9.777685544708248,17.315397525552783,13.011824114673374,29.20742775806704,2.8000030517578125,-3.8936059098314217,-9.089503097534177,-16.63670479709303,-1.5423013979753222,-12.863103947313604,-5.3159022477547495,11.929998356201182,7.07067473592045,-29.981290998248966,3.7736008497794287,4,6.150005340576172,11.150005340576172,22.412506103515625,17.385005950927734,10.840003967285156,1,0.1397972512447423,-1.0687504470352622,88.63999938964844,1.3298318315424242,91.18000030517578,1.0769215142329045,93.87999725341795,0.1397972512447423
8477,2018-04-25,87.80999755859375,88.73999786376953,86.30999755859375,87.9000015258789,2541600.0,0.00045574703266781924,1.7457682642447963,0.12857625529966976,26.324854988952026,37.27779668031148,7.940219878700361,9.12578610110387,17.10642210073094,12.823771196448178,30.402355663903947,2.4300003051757812,-3.396726946894674,-8.364002227783203,-16.588948347780786,-0.1390561077856205,-12.476475287781994,-4.251529167784412,10.862797889560554,13.723695865678003,-19.96806950017318,4.112473059998794,4,5.835002899169922,10.505001068115234,21.707504272460938,17.34500503540039,13.160003662109375,2,0.1395057549321288,-1.222227604518303,87.7699966430664,-1.0687504470352622,88.63999938964844,1.3298318315424242,91.18000030517578,0.1395057549321288
8478,2018-04-26,88.4000015258789,89.6500015258789,87.91999816894531,88.9000015258789,2242700.0,0.006719097866862533,-1.3698567143588725,5.555310672204798,32.587562679950295,35.933585570547365,6.197562503920722,8.127899613339437,16.36757924421299,12.097063698671931,30.951232890424457,1.8400039672851562,-3.184775839224045,-7.250498199462896,-16.064623578407208,1.563627179481415,-11.657560888935052,-2.8434355099907407,9.036514133319344,28.281517454693315,-8.538845708602302,4.407062689472156,4,4.68499755859375,9.914997100830078,22.03499984741211,16.755001068115234,11.949996948242188,3,0.12647058950449064,1.7457682642447963,87.80999755859375,-1.222227604518303,87.7699966430664,-1.0687504470352622,88.63999938964844,0.12647058950449064
8479,2018-04-27,87.08000183105469,89.02999877929688,86.94000244140625,88.7699966430664,1415300.0,-0.014932122986873408,-1.1218305959079977,3.3799896240234375,29.131670420218555,35.22259832874477,6.40559852172845,8.86433825180255,17.48583823681483,13.311373743516356,31.58941700779166,2.089996337890625,-3.122332874658156,-7.9114978790283175,-17.230884923561135,1.4078891655044998,-12.571191401294726,-3.251804356761909,9.243862018083107,14.076857415435084,-24.542899563429444,4.659693522266407,4,6.004997253417969,10.364997863769531,23.354999542236328,18.075000762939453,12.430000305175795,4,0.15261828934399313,-1.3698567143588725,88.4000015258789,1.7457682642447963,87.80999755859375,-1.222227604518303,87.7699966430664,0.15261828934399313
8480,2018-04-30,86.76000213623047,88.45999908447266,86.12999725341797,87.08000183105469,2255400.0,-0.0036747782280144303,-1.9493517467828774,0.1893495131167301,21.51898734177213,32.55394481119208,5.594143392192336,8.869615044248917,17.605245927304523,13.586139623464362,31.658901018278062,2.3300018310546875,-3.5343358795465463,-7.742997741699213,-17.723611180389327,2.2376156969909005,-12.73330446104427,-2.7526910223541563,8.562475083852917,17.84713141770319,-18.577619535565596,4.990306719345056,4,6.1699981689453125,9.074996948242188,23.094999313354492,18.395000457763672,13.549995422363295,0,0.14615029959618542,-1.1218305959079977,87.08000183105469,-1.3698567143588725,88.4000015258789,1.7457682642447963,87.80999755859375,0.14615029959618542
8481,2018-05-01,90.9000015258789,91.02999877929688,86.75,86.79000091552734,3833800.0,0.04771783411378694,-1.0429576541537386,-12.843764156116634,34.12664341641255,30.766463931451128,0.12715500459468387,4.4265195962587995,13.31700784369795,9.435059467431856,31.326240031683213,4.279998779296875,-3.9528022700659307,-3.266498565673828,-13.25700884528787,6.7240117139402145,-8.261753705480857,1.7287565741332003,3.3193780982046235,97.34699565436051,60.785511306724544,4.995255139807024,5,0.7849960327148438,4.93499755859375,17.775001525878906,14.255001068115234,11.58999633789061,1,0.0976897371216201,-1.9493517467828774,86.76000213623047,-1.1218305959079977,87.08000183105469,-1.3698567143588725,88.4000015258789,0.0976897371216201
8482,2018-05-02,91.36000061035156,93.75,90.66000366210938,93.0999984741211,2894100.0,0.005060495893849826,1.0328917153333217,-0.4233570815992397,30.957674356327118,30.084487746969018,-1.7034077378872468,3.4943427203440365,12.63691161716396,8.984584828883058,31.318686874318026,3.089996337890625,-4.093191710078045,-2.3929996490478516,-12.112279459924636,7.326280161828933,-7.252639554486237,2.4666402563905336,-5.230003356933594,68.63518991879003,37.75863708603249,4.8596399054383905,5,-1.4200019836425781,4.474998474121094,16.3700008392334,13.795001983642578,8.449996948242202,2,0.07935639176406206,-1.0429576541537386,90.9000015258789,-1.9493517467828774,86.76000213623047,-1.1218305959079977,87.08000183105469,0.07935639176406206
8483,2018-05-03,92.25,92.9800033569336,89.52999877929688,90.5,3350700.0,0.009741674515133525,1.149531066544343,-1.0057483612128122,35.79908001321037,29.761239249244383,-3.1837420803320526,2.201337000952151,11.54583669555032,8.106028795634245,31.776402013236037,3.4500045776367188,-4.720327683330154,-1.1755001068115263,-10.616146224249775,8.265146010626722,-5.8958231655306435,3.544822951907591,-5.967602691650384,80.31496772526981,49.70312137559205,4.7203230587191225,5,-2.3100013732910156,2.1599998474121094,15.210000991821289,12.90500259399414,7.410003662109375,3,0.09452575849000677,1.0328917153333217,91.36000061035156,-1.0429576541537386,90.9000015258789,-1.9493517467828774,86.76000213623047,0.09452575849000677
8484,2018-05-04,96.1999969482422,96.27999877929688,88.0,89.83000183105469,4731700.0,0.04281839510289642,1.5359878490477858,3.639997209821437,46.953391405063876,31.410170001889757,-7.092633278290904,-1.7900301762549162,7.39589793365171,4.196947302415694,31.22888158307041,8.279998779296875,-5.42545016929229,2.742496871948262,-6.732887516147926,12.21788126004445,-1.995195322099832,7.480189065996356,-9.768247586059573,99.21180473864268,65.32408502938492,4.737692194048091,5,-4.99499893188478,-2.5149993896484517,9.96750450134276,8.955005645751939,4.680000305175753,4,0.04313931036933072,1.149531066544343,92.25,1.0328917153333217,91.36000061035156,-1.0429576541537386,90.9000015258789,0.04313931036933072
8485,2018-05-07,95.33999633789062,96.4499969482422,92.47000122070312,96.2699966430664,3618200.0,-0.008939715567914952,5.170531632393445,-0.14599702010233184,41.52577193741944,33.213959617702926,-5.791309511436737,-1.0367397213843788,8.010570258228455,5.082100810779124,30.704104297720967,3.9799957275390767,-5.414486868181271,1.9164962768554688,-7.524992261949066,11.357984815660004,-2.804247992546806,6.637240546257743,-8.514316999023421,88.55669113841601,55.64598195567096,4.720744269402268,5,-4.049999237060547,-1.7849960327148438,10.59500503540039,9.815006256103516,5.100006103515611,0,0.043738262623391755,1.5359878490477858,96.1999969482422,1.149531066544343,92.25,1.0328917153333217,91.36000061035156,0.043738262623391755
8486,2018-05-08,96.62000274658205,96.79000091552734,95.3000030517578,95.41999816894531,2331400.0,0.013425702306039566,-1.0694489332054489,-1.2903270794195252,45.32748494535726,35.3253629461924,-6.351892690013386,-2.5573367215378795,6.425417430581987,3.8430891120684834,30.11175556180253,1.4899978637695455,-5.234505414244566,3.266002655029311,-6.053000294830085,12.585005604888707,-1.3934988199003868,7.925504129959009,-9.216864351152338,98.06600510535783,63.9968474782211,4.659501474929699,5,-5.160003662109389,-3.065002441406264,7.799999237060533,8.534999847412095,5.3499984741210795,1,0.038190795975135305,5.170531632393445,95.33999633789062,1.5359878490477858,96.1999969482422,1.149531066544343,92.25,0.038190795975135305
8487,2018-05-09,95.5500030517578,96.9800033569336,94.5,96.70999908447266,2291100.0,-0.01107430826337974,1.917643151739273,-0.9666596730816919,53.97053088307584,37.70124830209524,-4.546640098767298,-1.8018167460714523,7.174447053223204,4.958017677705797,29.651754764280803,2.4800033569335938,-4.63449565294853,2.3370029449462777,-6.74476192358469,11.418767813477245,-2.203879489319206,6.877885379211762,-7.395915654720284,84.07572638520597,44.060240506610654,4.540882434265486,5,-3.995002746582017,-1.995002746582017,8.86999893188478,9.604999542236342,7.149993896484403,2,0.0726320731591441,-1.0694489332054489,96.62000274658205,5.170531632393445,95.33999633789062,1.5359878490477858,96.1999969482422,0.0726320731591441
8488,2018-05-10,97.06999969482422,97.16999816894531,95.8000030517578,95.91000366210938,1925400.0,0.0159078659813654,1.0147090997829187,-0.9999999999999878,64.83626594100956,41.668425582183126,-5.260680244550883,-3.737091144620976,5.378375039722783,3.520506660008081,29.675492271610835,1.6199951171875142,-3.6952941291412458,3.998999786376956,-4.723577819500591,12.721577392254503,-0.36228901656181733,8.36028858931573,-8.033320701797095,98.90950388125765,52.63193213249723,4.361288802938774,5,-5.420001983642578,-3.5149993896484375,6.864999771118164,8.085002899169922,4.029998779296875,3,0.028227030724052193,1.917643151739273,95.5500030517578,-1.0694489332054489,96.62000274658205,5.170531632393445,95.33999633789062,0.028227030724052193
8489,2018-05-11,97.01000213623048,97.7300033569336,96.56999969482422,96.87999725341795,1853500.0,-0.0006180854927615442,-2.0933430989583335,0.11207355813818279,74.09326834513314,47.51001236033435,-4.072219570894902,-3.9970100666388504,5.241660963107435,3.6548560965259327,29.957533680681852,1.160003662109375,-2.7398218109597394,4.012002182006853,-4.543155129223919,12.567159493237625,-0.2655764736085331,8.289580837622239,-6.997324842093178,86.31176942412625,32.94943420711905,4.277578655615388,5,-4.770000457763686,-3.4550018310547017,6.164997100830064,8.145000457763658,2.430000305175753,4,0.02731678659441239,1.0147090997829187,97.06999969482422,1.917643151739273,95.5500030517578,-1.0694489332054489,96.62000274658205,0.02731678659441239
8490,2018-05-14,99.0199966430664,100.1999969482422,97.6500015258789,98.0999984741211,1678900.0,0.02071945637124406,-1.8022049884720341,7.076643192486716,80.38898794876795,52.650272863929395,-4.649154678062459,-6.2245418163222155,2.972048567870985,1.7123360872294882,29.82043747070643,3.1899948120117188,-1.9417822316384559,5.9574970245361385,-2.765675837720039,14.680669886792316,1.5959105934080497,10.319083455664227,-7.926893700137626,79.29822917642629,19.250813335814286,4.361586431128087,5,-4.9199981689453125,-5.464996337890625,3.9700050354003906,6.135005950927734,1.0100021362304688,0,0.01878409082416166,-2.0933430989583335,97.01000213623048,1.0147090997829187,97.06999969482422,1.917643151739273,95.5500030517578,0.01878409082416166
8491,2018-05-15,97.88999938964844,98.33000183105469,97.12999725341795,98.30999755859376,2560200.0,-0.011411808641957677,4.217335058214809,-0.4565206574561049,75.71430239664299,57.623231535075604,-2.708143756246443,-5.499363225530601,3.7485076443516903,2.906476654159249,29.787534980383292,1.8899993896484517,-0.876893374893001,4.905499649047854,-3.602431511584001,13.41343080967971,0.6515340687319338,9.159465229363775,-5.339793405869514,59.47370534459435,-6.1675944944641685,4.253965580315927,5,-3.7900009155273438,-4.334999084472656,5.100002288818359,7.265003204345703,0.970001220703125,1,0.02604967890139198,-1.8022049884720341,99.0199966430664,-2.0933430989583335,97.01000213623048,1.0147090997829187,97.06999969482422,0.02604967890139198
8492,2018-05-16,98.83999633789062,98.87999725341795,97.93000030517578,98.41999816894531,1467000.0,0.009704739546077201,2.799987792968909,-0.9999999999999661,76.15231280542918,62.106924067544355,-2.7776172123346896,-6.807853635391496,2.4367945019670287,1.9988558906614031,29.801576773673766,0.989997863769517,0.4843591956287838,5.861496734619138,-2.6288416501945164,14.351835119432792,1.6163275422123178,10.106665927025958,-5.06582379979757,69.09085234326761,-1.223489842643474,4.2451691924068236,5,-4.739997863769531,-5.284996032714844,3.4375057220458984,6.315006256103516,-0.2899932861328267,2,0.03166739173190969,4.217335058214809,97.88999938964844,-1.8022049884720341,99.0199966430664,-2.0933430989583335,97.01000213623048,0.03166739173190969
8493,2018-05-17,99.70999908447266,100.0999984741211,98.3000030517578,98.41999816894531,1743600.0,0.008802132525459472,-1.3529488029759547,3.071444141689373,82.3680311338945,66.04188403741442,-2.769363302013886,-7.608799878554706,1.2177209416557986,1.175760573808816,28.85219699528757,1.7999954223632955,1.42035513837547,6.439999389648435,-2.5653640315897377,15.445362810886607,1.9373176790293485,10.94268110026752,-4.907694640755736,86.50142604630992,8.698606625146127,4.502681710619084,5,-3.375,-6.154998779296875,2.2050018310546875,5.445003509521484,-2.3300018310547017,3,0.029986941041253656,2.799987792968909,98.83999633789062,4.217335058214809,97.88999938964844,-1.8022049884720341,99.0199966430664,0.029986941041253656
8494,2018-05-18,98.48999786376952,99.18000030517578,97.8499984741211,98.30999755859376,2068800.0,-0.012235495255290996,-1.4181885017929101,0.13953502126172515,78.73591962852552,70.17634489198176,-1.330255084362804,-6.127218078511589,2.070501486776024,2.442757363377538,27.11400832889665,1.8600006103515625,2.4380455997850277,4.8544982910156165,-4.384061512164678,14.09305809419591,0.23521838942546935,9.473778192605764,-2.824062619328558,44.29969855190557,-39.38984595396774,4.619279901590151,5,-1.1399993896484233,-4.934997558593736,3.3250026702881,6.665004730224624,-0.6899948120117188,4,0.026500159071601415,-1.3529488029759547,99.70999908447266,2.799987792968909,98.83999633789062,4.217335058214809,97.88999938964844,0.026500159071601415
8495,2018-05-21,98.8499984741211,100.37000274658205,98.1999969482422,99.6500015258789,2017400.0,0.003655199697024214,-1.0666661822621006,-4.444453863434771,73.90259142662873,73.35135672323415,-1.2739736639902333,-5.990213322742932,1.2715479092371709,2.1621814281414373,25.084964969814706,2.1700057983398438,3.3292341658790576,4.70399894714356,-4.500587575754096,13.908585470041217,0.10170568569473915,9.306292208592382,-2.4586133570719397,53.086367425366255,-27.682780055581027,4.602293261448826,5,-1.4149971008300781,-5.599998474121094,3.0000038146972656,6.305004119873047,-2.839996337890611,0,0.005968679579085645,-1.4181885017929101,98.48999786376952,-1.3529488029759547,99.70999908447266,2.799987792968909,98.83999633789062,0.005968679579085645
8496,2018-05-22,100.04000091552734,101.29000091552734,99.16000366210938,99.41000366210938,1549700.0,0.012038466967885686,-2.7699158063884517,-0.7874935627229205,75.00001098703561,75.68796562367413,-2.1543888239270075,-6.549649560817727,-0.404210696833573,1.0494301269199013,22.787992437585956,2.44000244140625,3.7137789664332814,5.280501174926755,-3.769060040065,14.33006238991851,0.7557205674308705,9.80528178242264,-2.932464625162268,63.6628164865776,-17.87114648276885,4.524780607495877,5,-1.4949989318847656,-6.3300018310546875,1.8100013732910156,5.115001678466797,-3.4800033569335795,1,-9.998136884181719e-05,-1.0666661822621006,98.8499984741211,-1.4181885017929101,98.48999786376952,-1.3529488029759547,99.70999908447266,-9.998136884181719e-05
8497,2018-05-23,100.05999755859376,100.08000183105469,98.83999633789062,99.33999633789062,1519200.0,0.000199886474244515,2.263130420815933,1.1428640629730773,73.68102542084291,76.67071667698895,-1.6398086740366438,-5.907744716821853,-0.8178744329295284,1.096088805803575,20.234883813564057,1.2400054931640625,4.361431906656293,4.687997817993178,-4.033370048095136,13.409365684081493,0.3273138849490209,9.048681751037336,-2.1159683431962293,64.24411383758314,-16.723448375117087,4.360683933044159,5,-1.129997253417983,-6.349998474121108,1.7900047302245952,5.095005035400376,-3.409996032714858,2,-0.01199277411074795,-2.7699158063884517,100.04000091552734,-1.0666661822621006,98.8499984741211,-1.4181885017929101,98.48999786376952,-0.01199277411074795
8498,2018-05-24,99.58000183105469,100.4800033569336,99.08000183105469,100.18000030517578,1816900.0,-0.004797079145019922,1.3333269755288104,-0.8333298012122076,62.980060425793084,75.43591579706228,-0.8563843568012572,-4.792963945925749,-0.743305756819737,1.6660132313614469,18.011944899730363,1.4000015258789062,4.8320258645685215,3.6490020751953125,-4.611807430954855,11.90981158134548,-0.4814026778797711,7.779406828270396,-0.9667782756311851,50.29075956778624,-27.19713335431237,4.130404753075086,5,-0.37000274658203125,-5.870002746582031,2.270000457763672,5.575000762939453,-2.5200042724609233,3,-0.010343430009615462,2.263130420815933,100.05999755859376,-2.7699158063884517,100.04000091552734,-1.0666661822621006,98.8499984741211,-0.010343430009615462
8499,2018-05-25,100.37000274658205,100.70999908447266,99.54000091552734,99.54000091552734,1208300.0,0.007933328991775346,-1.8192664766982258,-1.3833399031064668,69.42089018317033,74.21723826755144,-1.2512264845628636,-4.781406248147277,-1.9169581737466785,0.9158820733863422,15.525221197262482,1.1699981689453125,5.189172538577878,3.774502944946306,-3.576515632957964,11.125521522850576,0.09899365599416399,7.450012233898448,-1.5300064086914205,70.22663470061488,-5.619012467634775,3.6755092889521355,5,-1.1600036621093892,-6.660003662109389,-0.21000099182130327,4.485000610351548,-4.910003662109389,4,-0.02978983173601546,1.3333269755288104,99.58000183105469,2.263130420815933,100.05999755859376,-2.7699158063884517,100.04000091552734,-0.02978983173601546
8500,2018-05-29,99.44000244140624,100.6999969482422,98.58999633789062,99.66999816894531,1833900.0,-0.009265719634619418,-1.1865201407281643,-0.2771026748782181,61.19048988649725,72.60348132197967,-0.28539532192559136,-3.0069109139091523,-1.3680489716518451,1.8567982722786809,12.61727709203406,2.1100006103515767,5.1746381220888225,2.2105026245117045,-3.593181553569167,8.014186802592576,-0.6913394645287383,5.112344713552147,1.849998474121108,31.481654162957412,-39.83674456345858,2.901842089040436,5,0.12999725341798296,-5.7300033569335795,-0.9650020599365092,3.7399978637695455,0.2200012207031392,1,-0.016492350657521193,-1.8192664766982258,100.37000274658205,1.3333269755288104,99.58000183105469,2.263130420815933,100.05999755859376,-0.016492350657521193
8501,2018-05-30,99.77999877929688,100.5500030517578,98.6999969482422,100.01000213623048,1558000.0,0.003419110313185758,1.82442561369793,1.000033171896769,67.81804088128325,71.67745110818568,-0.36777701823642417,-2.790605610042448,-2.051133748615996,1.5163933640785814,10.715161103399037,1.8500061035155966,5.030783046879151,2.106499099731451,-2.9716862675246603,7.184684466987562,-0.4325935838966046,4.645591783359507,1.4560020446777315,56.13211790998046,-13.011896019780288,2.539092683628058,5,-0.20999908447265625,-6.069999694824219,-2.3224964141845703,2.4450035095214844,0.34999847412107954,2,-0.03778308968919952,-1.1865201407281643,99.44000244140624,-1.8192664766982258,100.37000274658205,1.3333269755288104,99.58000183105469,-0.03778308968919952
8502,2018-05-31,98.61000061035156,99.6500015258789,98.54000091552734,99.37999725341795,2292000.0,-0.01172577854538992,-1.4395724166841333,3.3477626297804726,56.68404255248689,68.8236745991404,0.8562043486317066,-1.1063285787644332,-1.236511311727142,2.6718303369392657,9.745475512915263,1.2399978637695312,4.524804999416915,0.5740009307861271,-3.5524600216375717,4.700461883209826,-1.4892295454257152,2.6372314069979694,2.573080123901363,3.2257951101516738,-59.5856047160584,2.063230476211848,5,0.9599990844726562,-4.900001525878906,-2.1899986267089844,2.8100013732910156,1.8199996948242188,3,-0.020788997455320923,1.82442561369793,99.77999877929688,-1.1865201407281643,99.44000244140624,-1.8192664766982258,100.37000274658205,-0.020788997455320923
8503,2018-06-01,100.97000122070312,101.0,98.5999984741211,99.27999877929688,1343400.0,0.02393267007143507,1.74285888671875,-2.194817934109528,64.32707505135478,67.22269186834365,-1.4597804944151136,-2.9297633224312705,-3.9124486151385724,0.31052470140930666,8.645746567688782,2.4000015258789062,4.223418486245407,2.4980014801025447,-0.8173577255987396,5.813360685803829,0.8403218772518954,4.155681082953194,0.1073563208007755,98.78053697311412,37.33313126049813,1.657679602850644,6,-1.2250022888183594,-7.260002136230469,-4.990001678466797,0.17499923706054688,0.6699981689453125,4,-0.04278498209959847,-1.4395724166841333,98.61000061035156,1.82442561369793,99.77999877929688,-1.1865201407281643,99.44000244140624,-0.04278498209959847
8504,2018-06-04,100.3499984741211,100.95999908447266,99.5,100.72000122070312,1865600.0,-0.006140464881512764,2.4352981303461956,-0.21893622015963018,55.34997029260551,65.16128952011884,-0.612613063177136,-2.090070672629267,-3.517972384537032,0.9347051581134878,8.618753247898141,1.470001220703125,3.8096026448040448,1.6704986572265597,-1.5646337672920652,4.9056310817451845,0.052932444967240144,3.288064869485879,0.6500015258789062,73.5771639110896,13.793423486318765,1.6175662122593126,6,-0.43499755859375,-6.6399993896484375,-4.649999618530273,0.7950019836425781,-1.7999954223632955,0,-0.03278526124119252,1.74285888671875,100.97000122070312,-1.4395724166841333,98.61000061035156,1.82442561369793,99.77999877929688,-0.03278526124119252
8505,2018-06-05,99.51000213623048,101.26000213623048,99.06999969482422,100.7300033569336,2105600.0,-0.008370666175019803,-1.0857105488788592,3.2972761201723433,56.672173995561884,63.12486318773288,0.369731568992961,-0.9714570162969949,-2.7944422107881763,1.807248779917515,8.566300027679857,2.190002441406264,3.1563731545099216,0.6220020294189652,-2.2206021053416265,3.464606164179557,-0.7993000379613306,2.043304096799261,-0.9700012207031392,35.661793580092116,-23.163091426982717,1.4213020673802992,6,0.3899993896484233,-5.800003051757827,-4.2450027465820455,1.634998321533189,0.3099975585937358,1,-0.0406994569873822,2.4352981303461956,100.3499984741211,1.74285888671875,100.97000122070312,-1.4395724166841333,98.61000061035156,-0.0406994569873822
8506,2018-06-06,100.30999755859376,100.37999725341795,98.81999969482422,99.79000091552734,1797200.0,0.008039346851466123,3.727293745015015,-0.426226330139847,56.13011850705546,61.17476241953427,-0.4335271925536546,-1.5608591364385092,-3.8174864346459714,1.0237063708353986,8.577215058647559,1.5599975585937358,2.650660499464479,1.2374977111816605,-1.4606245758244398,3.935619998187761,-0.11156343232138966,2.5865588546847107,-1.7155966186523557,65.07337679094366,7.235306031187662,1.3490611435030495,6,-0.40999603271485796,-6.289997100830092,-5.9274978637695455,0.745002746582017,-0.7099990844726705,2,-0.006479851583135687,-1.0857105488788592,99.51000213623048,2.4352981303461956,100.3499984741211,1.74285888671875,100.97000122070312,-0.006479851583135687
8507,2018-06-07,102.48999786376952,104.1999969482422,100.20999908447266,100.47000122070312,2594700.0,0.021732632421831655,-2.141729468976321,3.884634006778334,60.451132822717845,60.89377046363702,-2.4949536553994136,-3.3668967020824567,-6.08987110140167,-1.1475949278638637,8.85296104512924,3.9899978637695455,2.4007119831134816,3.070498275756819,0.4976650626724819,5.643331488841156,1.7840816692146575,4.35691488229898,-3.8422848999023245,69.46429374266819,14.621902553176206,1.2864166065421652,6,-1.1199989318847514,-6.389999389648423,-8.729999542236314,-1.4349975585937358,-2.729995727539034,3,-0.023026643180230066,3.727293745015015,100.30999755859376,-1.0857105488788592,99.51000213623048,2.4352981303461956,100.3499984741211,-0.023026643180230066
8508,2018-06-08,99.80999755859376,100.3499984741211,98.18000030517578,99.06999969482422,3094200.0,-0.026148896097529684,1.3846137723170306,0.3663361849187111,54.4715476571381,59.23273240518899,0.24708624436533455,-0.49655630271661266,-3.4498714667598023,1.5471642531984315,8.864001745880397,4.309997558593736,1.9440941332077983,0.25349807739259234,-2.072530638021618,2.579526792806803,-0.90951628031452,1.4165124350997047,4.3899993896484375,27.07638143445388,-27.897515445717026,1.1630143577071075,6,1.3800010681152202,-3.7099990844726705,-6.922498703002944,1.245002746582017,1.8800048828124716,4,0.00621183009465609,-2.141729468976321,102.48999786376952,3.727293745015015,100.30999755859376,-1.0857105488788592,99.51000213623048,0.00621183009465609
8509,2018-06-11,99.66000366210938,100.26000213623048,99.11000061035156,99.80999755859376,1239100.0,-0.001502794310723532,1.1904727304433433,-0.2026950398482518,52.78352677763824,58.29862539309355,0.31935947864845105,-0.14530128320387803,-3.38725660081667,1.6739911676417165,9.079900446064096,1.1500015258789205,1.5176053612132705,-0.028995895385747872,-2.0223735901588498,1.964381799387354,-1.0256847427722988,0.9676929520008031,4.539993286132827,24.584787080208752,-29.36266388249174,0.9966888473865539,6,1.5299949645996094,-3.5600051879882812,-7.485004425048828,1.3949966430664062,2.3699951171875,0,0.019867506068453666,1.3846137723170306,99.80999755859376,-2.141729468976321,102.48999786376952,3.727293745015015,100.30999755859376,0.019867506068453666
8510,2018-06-12,100.87999725341795,101.12999725341795,99.3000030517578,99.98999786376952,1560400.0,0.01224155675776295,1.6330863384378944,-5.933570701932297,52.88065154529551,56.63891546687269,-0.754202270244221,-1.284669218939726,-4.562006802948858,0.43609291122352545,9.955523204300826,1.8299942016601562,1.4220513058484272,1.0979976654052592,-0.9370797292303195,3.133075060040838,0.08045896808746988,2.1155363627230486,3.199599761962915,44.85047265519519,-7.543028882798204,1.0175386973177905,6,0.31000137329102984,-2.5449981689452983,-8.434999465942369,0.1750030517578267,1.6000061035156392,1,-0.023096691763452748,1.1904727304433433,99.66000366210938,1.3846137723170306,99.80999755859376,-2.141729468976321,102.48999786376952,-0.023096691763452748
8511,2018-06-13,100.44000244140624,101.62999725341795,100.30999755859376,101.0999984741211,1731100.0,-0.004361566455106214,-1.8695464685248264,-0.7415690846434916,51.26668551978652,56.036986907683755,-0.23550640252804556,-0.6786332452784762,-4.116410223260672,0.9047812909605142,11.06555225628085,1.3199996948241903,1.1492579134859824,0.5305027008056555,-1.3162863896235848,2.377291791234896,-0.39289184440896463,1.4538972460202757,3.521602639770535,37.54158465907834,-12.801299840695279,0.9233945452146208,6,0.7499961853027486,-1.090003967285142,-8.017503738403306,0.6149978637695455,-3.4500045776367188,2,-0.006172866701628199,1.6330863384378944,100.87999725341795,1.1904727304433433,99.66000366210938,1.3846137723170306,99.80999755859376,-0.006172866701628199
8512,2018-06-14,101.97000122070312,102.27999877929688,100.54000091552734,100.81999969482422,1322200.0,0.01523296238656946,-1.0350863103603665,-1.7424370282173323,57.44549370585759,55.27236675818406,-1.3843452548918265,-2.068151995244847,-5.687388861274542,-0.5796715864146904,12.173179974960968,1.8399963378906392,1.1176639584430177,1.904001235961914,-0.08610452844709471,3.894107000370923,0.9089483537574097,2.8990541181664184,1.8759717649536327,92.43908112282399,40.35092507910129,0.9950528822045009,6,-0.7800025939941406,-2.6200027465820312,-9.462501525878906,-0.9150009155273438,-5.529998779296889,3,-0.023242156695207017,-1.8695464685248264,100.44000244140624,1.6330863384378944,100.87999725341795,1.1904727304433433,99.66000366210938,-0.023242156695207017
8513,2018-06-15,102.6999969482422,102.77999877929688,100.38999938964844,101.86000061035156,2158100.0,0.007158926339120741,3.779998779296875,0.7304306289929999,57.28580037474289,55.48745898953266,-2.059737412826763,-2.701148532212528,-6.423969461725008,-1.2697928025302616,13.000146281741076,2.3899993896484375,0.9972425656066264,2.484497070312514,0.18224766543360715,4.786746475191421,1.3333723678730678,3.6356217727519606,1.0326565838049362,97.82011250764018,46.04243296352729,1.151124702439453,6,-1.5099983215332173,-2.6999969482422017,-10.14499664306642,-1.6449966430664205,-8.229995727539077,4,-0.02862701946810564,-1.0350863103603665,101.97000122070312,-1.8695464685248264,100.44000244140624,1.6330863384378944,100.87999725341795,-0.02862701946810564
8514,2018-06-18,101.0999984741211,102.30999755859376,100.36000061035156,102.1500015258789,1951900.0,-0.01557934295682073,1.8467210193352552,-1.2500090826521133,54.98199120282284,55.299660901450544,-0.3823740965323452,-0.9439884640493119,-4.74483270694077,0.3969475847056856,14.031425623540395,2.339996337890639,1.1042685107196917,0.7539985656738253,-1.4292413703774116,2.937238501725062,-0.33762140235178606,1.8456185336994366,2.5216019933886145,51.72406989235545,-2.5126528468997193,1.0916199680256173,6,0.09000015258789062,-0.7150001525878906,-8.497499465942383,-0.0449981689453125,-6.279998779296875,0,0.005835845461819256,3.779998779296875,102.6999969482422,-1.0350863103603665,101.97000122070312,-1.8695464685248264,100.44000244140624,0.005835845461819256
8515,2018-06-19,99.44000244140624,100.5999984741211,98.41999816894531,99.19000244140624,1847600.0,-0.016419347752411384,-1.435742903418332,-0.2380945460886751,49.05451335995277,54.51348255177247,1.4155035892734276,0.8036806665598704,-3.038185446773852,2.1479218884301616,14.358480268405177,2.6800003051757812,0.8467513371691382,-0.9354976654052933,-3.0484379874739034,1.1774426566633167,-1.9919678264395912,0.12097249562900458,4.072766022856797,23.39459013008433,-29.338225204672263,1.0564701610343037,6,1.7499961853027486,1.2249946594238423,-6.542501449584947,1.6149978637695455,-3.970001220703111,1,0.026045819331277364,1.8467210193352552,101.0999984741211,3.779998779296875,102.6999969482422,-1.0350863103603665,101.97000122070312,0.026045819331277364
8516,2018-06-20,100.02999877929688,100.86000061035156,99.93000030517578,100.2300033569336,1422100.0,0.00593318909297369,-3.6499837875984666,-0.800018310546875,54.08046309645329,53.80563035996529,0.873466946591293,0.22440176831560166,-3.637866541043053,1.6165338818778991,14.448447470169992,1.4199981689453267,0.8044373448791617,-0.345001220703125,-2.4582806019286636,1.7682781605224136,-1.4016409113158943,0.7116384699096443,3.3761143217844136,36.92661433416043,-21.156878881453466,1.0566396906127684,6,0.4500007629394531,0.6349983215332031,-6.2024993896484375,1.0250015258789062,-4.830001831054673,2,0.024492698265870638,-1.435742903418332,99.44000244140624,1.8467210193352552,101.0999984741211,3.779998779296875,102.6999969482422,0.024492698265870638
8517,2018-06-21,98.86000061035156,100.56999969482422,98.79000091552734,100.3499984741211,1074700.0,-0.01169647289036524,-1.1840512621286514,7.449818806027084,43.491654241219365,52.585642202641,1.647669912982792,1.3701373368966756,-2.502953959390041,2.8429236904223956,14.47244907486768,1.779998779296875,0.7798520458271554,-1.4549995422363224,-3.671552497118725,0.7615534126460801,-2.5632760196775166,-0.34672306479512827,4.441590234811613,10.091797702082685,-41.07396028004434,1.1082764774412013,6,1.7399978637695312,2.164997100830078,-5.032501220703125,2.1949996948242188,-4.430000305175781,3,-0.018915665942108473,-3.6499837875984666,100.02999877929688,-1.435742903418332,99.44000244140624,1.8467210193352552,101.0999984741211,-0.018915665942108473
8518,2018-06-22,98.5500030517578,100.02999877929688,98.06999969482422,99.76000213623048,2301900.0,-0.003135722806796193,1.240008719346049,0.812081086755064,44.33962128347882,51.64743048106774,1.96699156278099,1.685426159505468,-2.2820140036159984,3.206326370892967,14.243982650349892,1.9599990844726562,0.6957401755689148,-1.7134971618652486,-4.046744531499712,0.619750207769215,-2.8801208466824733,-0.5468734770480239,4.649155982605635,11.320839593698176,-35.4811802557507,1.16662368481723,6,1.8749961853027486,2.4749946594238423,-4.722503662109361,2.504997253417983,-3.970001220703111,4,-0.02141045707774769,-1.1840512621286514,98.86000061035156,-3.6499837875984666,100.02999877929688,-1.435742903418332,99.44000244140624,-0.02141045707774769
8519,2018-06-25,97.37999725341795,98.1500015258789,95.80999755859376,97.95999908447266,1965600.0,-0.011872204587607849,3.874974171501202,0.4793407189291101,43.43804852549757,50.59825236775686,3.10621872719544,2.761527845163627,-1.1700748674538062,4.4234759438151485,14.128421955402501,2.740005493164034,0.31799755748470204,-2.7340026855468835,-5.39820773167348,-0.06979763942028683,-4.066105208610182,-1.4019001624835852,5.613995407363916,31.089084080408764,-16.41480320235735,1.3321025230632997,6,1.915000915527358,2.6250000000000284,-2.434997558593736,3.6750030517578267,-2.739997863769517,0,-0.029882892943013384,1.240008719346049,98.5500030517578,-1.1840512621286514,98.86000061035156,-3.6499837875984666,100.02999877929688,-0.029882892943013384
8520,2018-06-26,97.8000030517578,98.86000061035156,96.87000274658205,97.48999786376952,1732100.0,0.004313060281228465,-1.5677467624200285,-0.534490016047973,42.082024059826026,49.57773442776124,2.4623082037486625,2.331916314511929,-1.6206080399394267,3.9586899438027814,14.315269648222689,1.989997863769517,0.21998248161901302,-2.2319969177246293,-5.078278871966958,0.6142850365176997,-3.6551378948457938,-0.8088559406034648,4.762949902892785,39.406025556189626,-5.632731121953498,1.4231409771211663,6,1.4949951171875142,2.2049942016601847,-2.347503662109361,3.254997253417983,-2.180000305175753,1,-0.03047038102193611,3.874974171501202,97.37999725341795,1.240008719346049,98.5500030517578,-1.1840512621286514,98.86000061035156,-0.03047038102193611
8521,2018-06-27,96.01000213623048,98.91999816894531,95.94000244140624,98.29000091552734,1462300.0,-0.018302667276809848,-1.4628082498407742,-7.354711687544561,29.042672364869333,46.42186538987366,3.9759422093431738,4.031704616541234,0.06198710840102706,5.759949664334826,14.643700993532038,2.9799957275390767,0.11300114007552509,-3.8334980010986186,-7.201570784749521,-0.4654252174477165,-5.517534392924063,-2.1494616092731746,6.14777349465669,4.201774955401734,-36.188012887149966,1.6840363918254493,6,3.2849960327148295,3.9949951171875,-0.6675014495849751,5.044998168945298,-0.40000152587892046,2,-0.005624423534134948,-1.5677467624200285,97.8000030517578,3.874974171501202,97.37999725341795,1.240008719346049,98.5500030517578,-0.005624423534134948
8522,2018-06-28,96.55999755859376,97.04000091552734,95.33000183105469,95.98999786376952,1283400.0,0.005728522134421876,1.2352835579756758,-0.25000000000001404,37.80942612864348,44.25782380697372,2.8807791899663897,3.499684152099775,-0.5754410480671908,5.292864922179078,15.148562821167966,1.7099990844726562,-0.09061053064094438,-3.181002426147444,-6.820936933561541,0.45893208126665286,-5.000969679854492,-1.3610351724403955,5.216911387955804,26.170138855070928,-15.246739696707404,1.819967253707047,6,2.2600021362304545,3.2050018310546733,-0.432497024536147,4.495002746582017,-1.4700012207031392,3,-0.014084513719320402,-1.4628082498407742,96.01000213623048,-1.5677467624200285,97.8000030517578,3.874974171501202,97.37999725341795,-0.014084513719320402
8523,2018-06-29,96.6500015258789,97.80999755859376,96.58999633789062,96.83999633789062,1616200.0,0.0009321040758158983,-6.870843895356083,-0.3333244100600816,38.658604526013875,42.44411417621717,2.058842328021697,3.23531891182958,-0.5898658708556468,5.129381343859123,15.022114709627482,1.25,-0.2513460255885036,-2.8749984741210994,-6.715065437717087,0.9650684894748878,-4.7950319559191,-0.9549649923230987,4.611154851431067,36.7688312350706,-6.497234804992964,1.920033481797994,6,1.4449996948242188,3.1149978637695312,-0.3300018310546875,4.404998779296875,-0.5800018310546875,4,-0.022969489763626116,1.2352835579756758,96.55999755859376,-1.4628082498407742,96.01000213623048,-1.5677467624200285,97.8000030517578,-0.022969489763626116
8524,2018-07-02,97.05999755859376,97.1999969482422,95.0500030517578,95.45999908447266,2029100.0,0.004242069593812348,1.2872308909766002,-8.421274545235589,34.67092835646359,40.84593806471837,1.1348470776087254,2.704887524671193,-0.830918002532897,4.698798360294987,15.099465520741271,2.1499938964844034,-0.6708750373569075,-2.300502395629863,-6.271408486208088,1.6704036949483623,-4.285955440918968,-0.31504935034075743,3.7266664550157884,51.93790808440896,8.505754965239362,1.9854530452891106,7,0.8950042724609233,2.565002441406236,-0.599998474121108,3.995002746582017,-1.6399993896484517,0,-0.02555116206387642,-6.870843895356083,96.6500015258789,1.2352835579756758,96.55999755859376,-1.4628082498407742,96.01000213623048,-0.02555116206387642
8525,2018-07-03,95.45999908447266,97.86000061035156,95.3000030517578,97.1999969482422,1060600.0,-0.01648463336458683,-1.4854466736047378,-1.0874997019764912,31.718032555474352,38.36122356016516,2.3589829623186773,4.201316522465987,1.0047998569335732,6.305581042269736,15.290084429790546,2.559997558593764,-1.2289712194344276,-3.698000717163083,-8.033166154483368,0.6371647201572017,-5.8655834358232255,-1.5304179985029407,4.752998832951718,10.594226098476813,-32.19576339546404,2.1675827186601433,7,2.3500022888183594,4.165000915527344,1.0,3.704998016357422,-1.1299972534179688,1,-0.008589982219658343,1.2872308909766002,97.05999755859376,-6.870843895356083,96.6500015258789,1.2352835579756758,96.55999755859376,-0.008589982219658343
8526,2018-07-05,99.66000366210938,99.75,96.5,96.5,2248500.0,0.04399753423337183,-1.0569596415154472,-1.8160962883388359,42.90976516067635,38.2965692178826,-2.122196419824178,-0.05257637714254315,-2.877773812220596,2.0793706577933477,15.31900286503658,4.290000915527344,-1.5684348238423809,0.5345035552978459,-3.77396219783391,4.842969308429602,-1.619729321268025,2.688736431863717,-4.610000610351577,98.08518305688936,59.03185060529121,2.1542328765658754,7,-2.1200027465820312,-0.035003662109375,-3.0200042724609375,-0.5150032043457031,-6.57000732421875,3,-0.040537836314201714,-1.4854466736047378,95.45999908447266,1.2872308909766002,97.05999755859376,-6.870843895356083,96.6500015258789,-0.040537836314201714
8527,2018-07-06,100.12999725341795,100.4499969482422,98.58999633789062,99.41999816894531,1438400.0,0.004715970038512651,1.755559574335781,0.2246829941958679,41.98377693789338,38.03480873503977,-2.6743303202459003,-0.746725668893518,-3.0196199371195007,1.5623261804071547,13.999789967436651,1.8600006103515767,-1.6680507961491458,1.1224971771240035,-2.918981334509809,5.163975688757816,-0.8982420786929026,3.1432364329409097,-4.985994262695314,94.07407302751622,59.874418535619455,2.020739255816906,7,-2.3799972534179545,-0.5049972534179545,-3.489997863769517,-1.1099967956542827,-6.31999969482419,4,-0.04514128400130457,-1.0569596415154472,99.66000366210938,-1.4854466736047378,95.45999908447266,1.2872308909766002,97.05999755859376,-0.04514128400130457
8528,2018-07-09,100.43000030517578,100.63999938964844,99.2699966430664,100.51000213623048,994200.0,0.0029961356235590486,7.058926487747958,-0.11267878058479999,47.72573535886135,38.5112183831913,-2.9945164530047776,-1.051825734555365,-3.0002442722393994,1.2248419395289432,13.633021130391487,1.3700027465820312,-1.9277083679361766,1.3915000915527287,-2.6852540399585507,5.468254223064008,-0.646876974202911,3.4298771573083684,-5.0737575561523585,96.2433055089997,61.60584203730909,2.03837706575564,7,-2.5849990844726562,-0.8050003051757812,-3.7900009155273438,-1.875,-7.709999084472656,0,-0.05317140247992169,1.755559574335781,100.12999725341795,-1.0569596415154472,99.66000366210938,-1.4854466736047378,95.45999908447266,-0.05317140247992169
8529,2018-07-10,101.63999938964844,102.0999984741211,100.13999938964844,100.45999908447266,1217500.0,0.01204818361839921,-1.1538455089268123,-14.749666221626219,57.70307120555134,40.24689028827189,-3.9523140479355305,-2.219687365125651,-3.8276654017069234,-0.03306760911155493,13.455863653097094,1.9599990844726562,-1.8597130060213232,2.5024993896484347,-1.730955152301675,6.735953931598544,0.3857721186733869,4.619226660623482,-5.966731242187507,93.23530302741312,54.81382284503253,2.1167272709750513,7,-3.0649986267089844,-2.0149993896484375,-4.912500381469727,-3.4150009155273438,-10.029998779296875,1,-0.05480125667328073,7.058926487747958,100.43000030517578,1.755559574335781,100.12999725341795,-1.0569596415154472,99.66000366210938,-0.05480125667328073
8530,2018-07-11,98.5500030517578,101.0199966430664,98.38999938964844,100.37999725341795,1252400.0,-0.030401380917416065,-1.44650733663352,-1.5508421426955032,45.59000049104566,42.08548230229148,-0.8322635501746305,0.7239171620777682,-0.3727930826493093,2.995034472305477,12.687631710342789,3.25,-1.8617380971071071,-0.4709972381591996,-4.630135934196005,3.688141457877606,-2.5505665861775952,1.608572109859196,-2.3625964781640505,36.60720732749023,-1.9206064584230305,2.0795693480184,7,0.024997711181654836,1.0749969482422017,-1.7375030517577983,-0.32500457763670454,-7.139999389648423,2,-0.03176057621397155,-1.1538455089268123,101.63999938964844,7.058926487747958,100.43000030517578,1.755559574335781,100.12999725341795,-0.03176057621397155
8531,2018-07-12,99.81999969482422,100.26000213623048,97.88999938964844,99.6500015258789,1762300.0,0.012886824999887914,3.514277825410801,-0.09289546862557899,52.84359964655287,43.755946026503636,-1.6818401758143153,-0.6270598015116775,-1.3890982939596483,1.6740516713502984,11.709726309211705,2.3700027465820455,-1.720176817400457,0.8299995422363224,-3.293697765659715,4.95369685013236,-1.2318491117116963,2.891848196184341,-3.1595857691882827,45.8432476219299,3.5648629244272243,2.0618486539480223,7,-1.2449989318847656,-0.19499969482421875,-3.0149993896484375,-2.4650001525878906,-7.970001220703125,3,-0.05499897696407419,-1.44650733663352,98.5500030517578,-1.1538455089268123,101.63999938964844,7.058926487747958,100.43000030517578,-0.05499897696407419
8532,2018-07-13,99.5999984741211,100.2300033569336,99.0199966430664,99.6500015258789,1118400.0,-0.00220397937663519,1.0,-0.29413876671752986,53.12684742438657,45.36352857076727,-1.1010533877645372,-0.6258022293265668,-0.9275609213385394,1.80454532546446,10.45775376896969,1.2100067138671875,-1.5799191250219167,0.7284984588623047,-3.1643836692036444,4.621380586928254,-1.2179426051706628,2.674939522895272,-2.5044177846063462,40.61756428355258,-5.34637222194209,1.9464410640329735,7,-1.0249977111816406,0.02500152587890625,-2.6399974822998047,-3.7649993896484375,-8.6199951171875,4,-0.06536146823257183,3.514277825410801,99.81999969482422,-1.44650733663352,98.5500030517578,-1.1538455089268123,101.63999938964844,-0.06536146823257183
8533,2018-07-16,99.76000213623048,100.62000274658205,99.11000061035156,99.9000015258789,1476300.0,0.001606462495588934,-1.0972216335353904,2.799816905706155,57.54120743638794,47.90467069075886,-0.8644124929501373,-1.0723353870785246,-0.8678809528785081,1.5616024012109193,8.954733870186073,1.510002136230483,-1.0304415658300599,1.0355018615722855,-2.4493191268889944,4.5203228500335655,-0.7069086326583545,2.7779123558029255,-2.2640680239472317,44.41812715539537,-3.2857966868853623,1.7424104942306433,7,-1.0600013732910298,-0.8450012207031392,-1.0250034332275533,-3.9250030517578267,-7.069999694824247,0,-0.059643188153820414,1.0,99.5999984741211,3.514277825410801,99.81999969482422,-1.44650733663352,98.5500030517578,-0.059643188153820414
8534,2018-07-17,101.69000244140624,101.7300033569336,98.93000030517578,98.94000244140624,1942000.0,0.019346434080265817,-1.0216597350373413,-19.64294277929355,61.24927964190812,51.18592036702928,-2.3116763524866997,-3.1156064845629174,-2.6785811447068966,-0.46107496575784523,7.56108694558243,2.8000030517578125,-0.6365765838960016,2.9360019683837777,-0.6422274805553343,6.51423141732289,1.1468872439142217,4.725116692853334,-3.8257431801759623,98.95831056769356,48.1308516167325,1.789114724469558,7,-2.390003204345689,-2.775001525878892,-3.0450038909911967,-5.8550033569335795,-8.959999084472642,1,-0.08820927333413753,-1.0972216335353904,99.76000213623048,1.0,99.5999984741211,3.514277825410801,99.81999969482422,-0.08820927333413753
8535,2018-07-18,102.02999877929688,102.9000015258789,101.3499984741211,101.97000122070312,2163100.0,0.0033434588428351564,-1.3846144817305774,0.021817294034090908,69.00252820204798,54.08511626051502,-1.8122927461809581,-3.427339435415874,-2.8651422403760876,-0.9082003329106243,7.318493003952857,1.5500030517578125,-0.21744551963863046,3.14649848937988,-0.712704062539899,7.005701041299659,1.2168972134199834,5.076099765339777,-3.8268803810353376,82.63468312138042,24.839098599367844,1.9296012759598917,7,-1.6349983215332031,-3.0549964904785156,-3.385000228881836,-6.865001678466797,-9.72000122070311,2,-0.10212680871912017,-1.0216597350373413,101.69000244140624,-1.0972216335353904,99.76000213623048,1.0,99.5999984741211,-0.10212680871912017
8536,2018-07-19,102.4800033569336,102.88999938964844,100.72000122070312,101.97000122070312,2113800.0,0.004410512427919677,2.263169367560591,8.500381485249237,68.80561182275169,57.06532013661038,-2.0341230197239213,-3.8834934551997264,-3.1945837265799497,-1.4982937581014966,6.847554469428468,2.1699981689453125,0.27379815693936393,3.4740028381347656,-0.6825167080068724,7.630522384276404,1.3957430650639537,5.5522626112055775,-3.8071966459103237,89.420704287065,26.483565159370706,2.078259773070819,7,-2.085002899169922,-3.5050010681152344,-2.7175045013427734,-7.315006256103516,-9.490005493164077,3,-0.10802107076702439,-1.3846144817305774,102.02999877929688,-1.0216597350373413,101.69000244140624,-1.0972216335353904,99.76000213623048,-0.10802107076702439
8537,2018-07-20,96.98999786376952,103.9499969482422,96.5,103.25,7018900.0,-0.05357148041889315,-1.0580108139322941,-12.274462578724577,50.804154086345655,57.40736666188642,3.3119162528359567,1.5380917306417103,2.3891708300402286,3.8197135486535956,7.034506171654502,7.449996948242202,0.8703207997632489,-1.9225025177002095,-6.175853276588143,2.3308482411877236,-4.049177897144176,0.20417286174375704,5.910003662109389,6.577155228031739,-57.20518862299521,2.1266753794439683,7,3.2350006103515767,2.510002136230483,3.280000686645522,-1.825000762939439,-3.3699951171874716,4,-0.05299514901390123,2.263169367560591,102.4800033569336,-1.3846144817305774,102.02999877929688,-1.0216597350373413,101.69000244140624,-0.05299514901390123
8538,2018-07-23,96.44000244140624,96.93000030517578,93.80999755859376,96.66000366210938,3257600.0,-0.005670640627663426,7.2105928885497645,0.03514395297564785,48.5432444719153,56.389608135926856,3.6167499035911277,2.025768348842476,2.9794556917518236,4.209531983385077,7.87174437531615,3.180000305175753,0.9976968573391929,-2.3669979095459155,-6.760568615209621,2.02657279611779,-4.563783262377768,-0.17021255671406266,7.509994506835966,25.93693334436834,-37.71840629340012,2.1967853528318533,7,2.439994812011747,2.439994812011747,3.8299961090088033,-1.2750053405761577,-2.8600006103515483,0,-0.056615501309116634,-1.0580108139322941,96.98999786376952,2.263169367560591,102.4800033569336,-1.3846144817305774,102.02999877929688,-0.056615501309116634
8539,2018-07-24,94.47000122070312,97.4000015258789,94.3000030517578,97.31999969482422,2330400.0,-0.020427220767647913,1.0597981887171315,12.954466638922732,47.71363096075038,56.625567077005165,4.987184784364231,3.9701327009989456,4.969619643022966,6.048747281123411,8.09780836715825,3.099998474121108,1.052468126392455,-4.191499328613276,-8.9607268201094,0.577728162882849,-6.576113074361345,-1.8068855828652062,9.479995727539077,6.508912246909353,-61.22038083688677,2.3846137457480636,7,4.409996032714858,4.409996032714858,6.124998092651367,0.6949958801269531,-1.4500045776367188,1,-0.018841947245649027,7.2105928885497645,96.44000244140624,-1.0580108139322941,96.98999786376952,2.263169367560591,102.4800033569336,-0.018841947245649027
8540,2018-07-25,94.81999969482422,95.20999908447266,92.72000122070312,94.23999786376952,2559300.0,0.0037048636561718418,2.6617599210133625,-0.20350952336336514,36.40447974159493,54.79899819867651,4.528682679906936,3.5683859020247866,4.579468579823754,5.527954065599204,8.826958371866741,2.4899978637695312,0.9595284246693723,-3.692500686645502,-8.752398781899743,1.3673974086087384,-6.2224497342726295,-1.1625516390183748,8.72439727783204,18.699904479672355,-43.322838044713556,2.5299490476271234,7,3.5149993896484375,3.5149993896484375,5.967498779296875,0.3449974060058594,-3.3300018310547017,2,-0.022041724790310302,1.0597981887171315,94.47000122070312,7.2105928885497645,96.44000244140624,-1.0580108139322941,96.98999786376952,-0.022041724790310302
8541,2018-07-26,95.47000122070312,95.56999969482422,94.0,94.77999877929688,1829800.0,0.006855109976491525,2.528091621376035,1.18965562600297,37.04117029289153,53.0117007396215,3.5724214006524306,3.0312693366474264,3.9324684422799407,4.671840392175923,9.159904118165136,1.5699996948242188,0.5835524122214792,-3.0154991149902344,-8.137010510222566,2.1060122802420977,-5.5762548126064075,-0.4547434173740612,7.424932006835945,24.4879879451444,-32.09743286665362,2.560755697616168,7,2.8649978637695312,2.8649978637695312,5.457496643066406,-0.3050041198730469,-4.169998168945327,3,-0.033099440889334586,2.6617599210133625,94.81999969482422,1.0597981887171315,94.47000122070312,7.2105928885497645,96.44000244140624,-0.033099440889334586
8542,2018-07-27,95.1999969482422,96.5999984741211,94.69000244140624,96.0,1704300.0,-0.0028281582592288856,-1.0989058897505593,-1.1594206103493823,35.43174923907972,50.55509427325393,3.5231451458036673,3.3667781328950497,4.171772585303799,4.726162197126982,9.104812114295695,1.909996032714858,0.6380506207894712,-3.2175033569335767,-8.480810634100592,2.045803920233439,-5.8491569955170775,-0.5858497183500759,7.0844403588867095,52.99135824406592,1.3636355382988867,2.6316536385835048,7,3.1350021362304545,3.1350021362304545,5.372501373291001,-0.034999847412123586,-5.199996948242202,4,-0.023214276841565518,2.528091621376035,95.47000122070312,2.6617599210133625,94.81999969482422,1.0597981887171315,94.47000122070312,-0.023214276841565518
8543,2018-07-30,94.43000030517578,95.41000366210938,93.91999816894531,95.16000366210938,1199500.0,-0.008088200291487935,1.4227665473672457,0.912500715253025,29.4117698319573,47.01759318325939,3.8639017079853915,4.1760378997173575,4.873441620602264,5.278759005880545,9.513465835227212,1.4900054931640625,0.4125302292513169,-3.876499938964841,-9.384696714108955,1.6316968361792732,-6.630598326536898,-1.1224015513927839,7.2805708367675805,36.538439593294605,-9.42029367689134,2.7540983875720597,7,3.904998779296875,3.904998779296875,6.382497787475586,0.7349967956542969,-4.680000305175781,0,-0.00857775660252047,-1.0989058897505593,95.1999969482422,2.528091621376035,95.47000122070312,2.6617599210133625,94.81999969482422,-0.00857775660252047
8544,2018-07-31,94.58000183105469,95.70999908447266,94.04000091552734,95.08999633789062,1176400.0,0.0015884943915507321,-1.1006314658067984,0.6986193994753509,36.37611796493733,43.39243649024709,2.9047491505760377,4.03773162164228,4.694777053629281,4.911619501696521,9.290830616839433,1.6699981689453125,0.17461175545955143,-3.6024986267089787,-9.335902193386204,2.1309049399682465,-6.469200410047591,-0.7357968433703661,6.591135115614264,47.93819399519033,0.7636506964124692,2.866701783338609,7,3.7549972534179688,3.7549972534179688,6.144996643066406,0.5849952697753906,-5.9199981689453125,1,-0.010573059638825821,1.4227665473672457,94.43000030517578,-1.0989058897505593,95.1999969482422,2.528091621376035,95.47000122070312,-0.010573059638825821
8545,2018-08-01,94.63999938964844,95.9000015258789,94.31999969482422,95.36000061035156,1459000.0,0.0006343577651957144,-1.3235310617195302,1.4117823055979415,30.61378326936486,39.14889998431522,1.8844058793284546,4.124623507876265,4.59461698972666,4.598778142705129,9.354333060696748,1.5800018310546875,-0.18698275744381476,-3.5015010833740234,-9.3278528947545,2.324850728006453,-6.414676989064262,-0.5883251776837852,6.02406941346257,26.86571413117433,-19.63133590509655,2.913175905690239,8,3.6949996948242188,3.6949996948242188,5.009998321533203,0.5249977111816406,-7.159996032714844,2,-0.017117527018488343,-1.1006314658067984,94.58000183105469,1.4227665473672457,94.43000030517578,-1.0989058897505593,95.1999969482422,-0.017117527018488343
8546,2018-08-02,95.62000274658205,95.80999755859376,92.9000015258789,93.6500015258789,1219800.0,0.010355065123138552,1.476602016765236,-2.736108167676873,35.90654106632063,37.49360964875689,-0.19112041303257854,2.9791787934590275,3.5466475834434306,3.3435152014743323,10.457366650930885,2.909996032714858,-0.8097023214132832,-2.3194976806640426,-8.204023360636114,3.565027999308029,-5.2617605206500855,0.6227651593220003,4.5674220015844895,73.51360713946995,25.187537707854332,2.9422628399860384,8,-0.5600013732910298,2.714996337890611,4.029994964599595,-0.45500564575196734,-8.45999908447267,3,-0.043191850702599566,-1.3235310617195302,94.63999938964844,-1.1006314658067984,94.58000183105469,1.4227665473672457,94.43000030517578,-0.043191850702599566
8547,2018-08-03,95.61000061035156,95.91999816894531,94.95999908447266,95.66000366210938,1278700.0,-0.00010460296949577064,2.3684647302904565,-0.025382244047526654,35.14674696913343,36.00510992622556,-0.4441656456191083,2.775492614625932,3.4865214817212404,3.12586135024425,11.466720346621596,0.9599990844726562,-1.6559381986114659,-2.1034999847412053,-7.980987388125428,3.773987418643017,-5.0422436864333235,0.835243716950913,4.129378726167161,89.73516876896298,39.22462393956032,2.9387437016921125,8,-0.5499992370605469,2.7249984741210938,4.039997100830078,-0.4450035095214844,-9.779998779296875,4,-0.045078940812464774,1.476602016765236,95.62000274658205,-1.3235310617195302,94.63999938964844,-1.1006314658067984,94.58000183105469,-0.045078940812464774
8548,2018-08-06,95.08999633789062,95.13999938964844,93.0,94.0500030517578,1742200.0,-0.005438806287431763,2.7543869042042,-20.798596277082982,23.726117164540995,33.33983061553563,-0.15175723904130223,3.03028938699363,3.9443831931935733,3.4138326171610345,12.662239952548788,2.6100006103515625,-2.622159758998748,-2.356504058837885,-8.199461099216279,3.486452981540509,-5.277982579027082,0.5649744613513121,4.228220311679166,72.51646511063898,26.9720405147022,2.921478520189195,8,-0.4299964904785156,3.2450027465820312,4.202503204345703,0.07500076293945312,-10.719993591308594,0,-0.05352819995705904,2.3684647302904565,95.61000061035156,1.476602016765236,95.62000274658205,-1.3235310617195302,94.63999938964844,-0.05352819995705904
8549,2018-08-07,96.06999969482422,96.11000061035156,95.04000091552734,95.41999816894531,1345900.0,0.010306061569834046,1.9314925326338013,0.6250055020027204,27.4242798180277,32.34203062402816,-0.984459388461616,1.6986927005036279,2.8868757677280428,2.215517952528387,13.144549216821716,1.0699996948242188,-2.861190670509629,-1.0980007171630888,-6.621610781591571,4.425609347265393,-3.8598057493773297,1.6638043150511521,2.852324029013573,98.75386520448447,55.50927378420349,2.761805032214238,8,-1.3199996948242188,2.2649993896484375,2.8600006103515625,-0.9050025939941406,-8.860000610351562,1,-0.06578536187051442,2.7543869042042,95.08999633789062,2.3684647302904565,95.61000061035156,1.476602016765236,95.62000274658205,-0.06578536187051442
8550,2018-08-08,95.41999816894531,96.25,95.38999938964844,96.05999755859376,1062000.0,-0.006765915769165187,-1.4571553133514987,-0.9846121342301004,23.656730056987,30.854870597816547,-0.268648959154973,2.2157833324778267,3.4802034610162025,2.6517504806616046,14.422079236398561,0.8600006103515625,-3.0327343900049755,-1.5915019989013643,-7.127594249812432,3.9445902520097036,-4.359548124356905,1.1765441265541767,3.130186204704401,75.22381465345453,36.257877881853304,2.7680461254555344,8,-0.6699981689453125,2.9150009155273438,3.3700027465820312,-0.2550010681152344,-7.689994812011719,2,-0.07084463043970168,1.9314925326338013,96.06999969482422,2.7543869042042,95.08999633789062,2.3684647302904565,95.61000061035156,-0.07084463043970168
8551,2018-08-09,94.33000183105469,95.22000122070312,94.16000366210938,95.19000244140624,1731700.0,-0.011423143563267901,1.3043471049707263,1.3437522351762587,35.22225678994354,30.83159365902364,0.7181542048722775,3.0286761264710407,4.48873084686565,3.5402265404376436,15.89630750108147,1.2599945068359375,-3.067207569593151,-2.406998443603513,-7.901019454241251,3.087022567034225,-5.154008948922382,0.34001206171535614,3.870371553418238,40.92313326322115,-2.0513749973236415,2.747010505318867,8,0.24499893188476562,4.004997253417969,4.38749885559082,0.8349952697753906,-8.110000610351562,3,-0.07261738938995743,-1.4571553133514987,95.41999816894531,1.9314925326338013,96.06999969482422,2.7543869042042,95.08999633789062,-0.07261738938995743
8552,2018-08-10,93.08999633789062,93.73999786376952,92.23999786376952,93.47000122070312,2565600.0,-0.013145398803075525,2.260876055263564,0.4418658292081477,32.71413836814723,31.198523496378076,1.818628573961206,3.9589388737543914,5.6688970111688946,4.573606803149303,17.64277282057407,2.0900039672851705,-2.9176340186513556,-3.3215038299560575,-8.872419169254783,2.2294115093426683,-6.0969614996054275,-0.5460461603066875,4.781554716756119,21.19695813728745,-22.94405407981903,2.7754576696493642,8,1.1550025939941406,5.005001068115234,5.492504119873047,2.075000762939453,-6.279998779296875,4,-0.06370171778992273,1.3043471049707263,94.33000183105469,-1.4571553133514987,95.41999816894531,1.9314925326338013,96.06999969482422,-0.06370171778992273
8553,2018-08-13,93.80999755859376,94.3000030517578,93.06999969482422,93.58000183105469,1616200.0,0.007734463949162995,1.0330521191944655,-0.6052441374879911,46.09003389830519,32.2778474889745,1.1191183766641473,2.920034441851513,4.820107667892245,3.658649688687646,19.419025086695164,1.2300033569335795,-2.8100456578228687,-2.304002380371074,-7.735787255467045,3.1277824947248973,-5.0198948179190666,0.41189005717691884,3.6110292407827984,39.15209123305086,-9.346402095833234,2.7158924375479874,8,0.4350013732910014,4.284999847412095,4.877502441406236,1.354999542236314,-4.949996948242202,0,-0.08506551471291501,2.260876055263564,93.08999633789062,1.3043471049707263,94.33000183105469,-1.4571553133514987,95.41999816894531,-0.08506551471291501
8554,2018-08-14,92.72000122070312,94.25,92.62000274658205,94.02999877929688,1437300.0,-0.011619191624110514,-1.158944613425784,-5.695747362833855,38.5621192061787,33.160995926398265,2.1428732350217814,3.482093481158728,5.78598229805894,4.5969465705249775,20.840375778058817,1.6299972534179545,-2.6752748791768823,-2.9454986572265653,-7.898960821508766,2.007963507055635,-5.4222297393676655,-0.4687675750854652,4.286543263824868,11.970152150213687,-38.63300740057904,2.4767310821410993,8,1.5249977111816406,5.374996185302734,6.0149993896484375,2.444995880126953,-1.1100006103515625,1,-0.09005606518754716,1.0330521191944655,93.80999755859376,2.260876055263564,93.08999633789062,1.3043471049707263,94.33000183105469,-0.09005606518754716
8555,2018-08-15,91.61000061035156,92.12000274658205,90.58000183105469,91.93000030517578,1698800.0,-0.011971533603730267,3.399973842246813,0.24427503144947119,29.979280368743076,32.502411404445205,3.1043213104501035,3.975240770462875,6.783483511546734,5.608407129608793,22.04515485672729,2.1399993896484375,-2.3850210847213873,-3.534499359130862,-7.815698162304685,0.7466994440429602,-5.675098760717773,-1.393899957543951,5.015220144515752,22.198252473798615,-30.39846345806703,2.140599401586909,8,1.8050003051757812,5.654998779296875,7.489999771118164,3.5549964904785156,0.55999755859375,2,-0.04802970741801005,-1.158944613425784,92.72000122070312,1.0330521191944655,93.80999755859376,2.260876055263564,93.08999633789062,-0.04802970741801005
8556,2018-08-16,91.41000366210938,92.48999786376952,91.05999755859376,92.3000030517578,1400600.0,-0.00218313444940188,1.2519884656974705,2.781250745058726,30.19858732740208,31.952615888697277,2.9550864868437827,3.4818971068343956,6.840547397748026,5.651496346120922,23.562228544095102,1.4300003051757528,-2.3103740658469007,-3.1809963226318416,-6.121485298213656,-0.24050734705002697,-4.651240810422749,-1.7107518348409343,4.610695200376682,22.31186985733866,-28.98595285140515,1.4702444877909098,8,2.0049972534179688,5.8549957275390625,7.689996719360352,3.754993438720703,1.7699966430664062,3,-0.04025817916798957,3.399973842246813,91.61000061035156,-1.158944613425784,92.72000122070312,1.0330521191944655,93.80999755859376,-0.04025817916798957
8557,2018-08-17,91.8499984741211,92.02999877929688,89.0999984741211,90.66000366210938,1755000.0,0.004813420789677725,2.780656720531992,-1.3370737394345886,36.03895943047108,33.32070947380062,2.151945955651385,2.7795936010255247,6.1895066539111525,5.110007428080223,25.031252134093464,2.9300003051757812,-2.1577349855825645,-2.484001541137701,-5.440089888050153,0.47208680577475093,-3.962045714593927,-1.005957367681475,3.6266306852218264,52.88456882954935,-0.26864112265029405,1.4780441734562244,8,0.8250007629394531,4.674999237060547,7.250001907348633,3.3149986267089844,-0.1199951171875,4,-0.06129556175228712,1.2519884656974705,91.41000366210938,3.399973842246813,91.61000061035156,-1.158944613425784,92.72000122070312,-0.06129556175228712
8558,2018-08-20,90.9800033569336,91.97000122070312,90.58000183105469,91.91000366210938,1102800.0,-0.00947191215721821,1.6476294277929155,-0.7815162686327937,31.927716842196475,33.821091365374926,2.657044724235263,3.3935553901134483,6.920392748452969,5.914731918522705,25.738861110009925,1.3899993896484375,-2.183726644308038,-3.0809967041015653,-6.220931160677424,0.05893775247429289,-4.650963932389502,-1.5110294758136291,3.731430120182708,36.5049383648805,-16.59296304880361,1.5699672282879311,8,1.6949958801269531,5.544994354248047,8.119997024536133,4.4949951171875,-0.94000244140625,0,-0.04583431132641358,2.780656720531992,91.8499984741211,1.2519884656974705,91.41000366210938,3.399973842246813,91.61000061035156,-0.04583431132641358
8559,2018-08-21,92.69000244140624,92.91000366210938,91.13999938964844,91.16000366210938,1358100.0,0.018795328878632445,-1.2547719939353885,-1.6451594378860688,41.60208076774964,35.81501922212633,0.46619788617019253,1.626771242545928,5.093122344798346,4.126548801287797,26.50282605043497,1.9300003051757812,-2.1738177996960673,-1.2819976806640767,-4.473601059326228,1.9096056979980744,-2.8777993699951594,0.313804008667006,1.348058835350642,94.22569760805753,36.24772531228689,1.5958016893310787,8,-0.5300025939941264,3.834995269775405,6.117498397827163,3.409996032714858,-2.749999999999986,1,-0.04132054946784358,1.6476294277929155,90.9800033569336,2.780656720531992,91.8499984741211,1.2519884656974705,91.41000366210938,-0.04132054946784358
8560,2018-08-22,92.7300033569336,92.88999938964844,91.51000213623048,92.27999877929688,914000.0,0.00043155587953136454,2.584424077285076,0.29412087364117157,36.45735761202054,35.952252646801554,0.005021493596615301,1.4990203926422083,4.894566986524154,4.0673602349632745,26.85220672433347,1.3799972534179545,-1.9820952759078665,-1.1374969482421875,-4.348993600693888,2.0739997042095126,-2.7432452744680376,0.46825137798366256,0.7154903835069888,95.27558897443856,37.64086547459965,1.605748326225851,8,-1.0300025939941406,3.794994354248047,6.377496719360352,3.3699951171875,-2.0200042724609375,2,-0.012078105316905341,-1.2547719939353885,92.69000244140624,1.6476294277929155,90.9800033569336,2.780656720531992,91.8499984741211,-0.012078105316905341
8561,2018-08-23,92.30999755859376,93.47000122070312,92.16000366210938,92.5199966430664,904400.0,-0.00452934091594015,-4.137377515146982,-0.46665988505159345,35.108291938595855,36.218269710184735,0.12109038576514308,1.7604051549042907,5.162053306940791,4.447977433226967,27.266864403661284,1.30999755859375,-1.9257111073654585,-1.3995025634765454,-4.58990430424052,1.7908991772874288,-2.9947034338585325,0.19569830690544165,-3.2099990844726705,73.45531045680349,19.059810595735755,1.5952008703819882,8,-0.6099967956543111,4.215000152587876,7.375003814697251,3.7900009155273295,-0.8600006103515625,3,-0.0015166221790828827,2.584424077285076,92.7300033569336,-1.2547719939353885,92.69000244140624,1.6476294277929155,90.9800033569336,-0.0015166221790828827
8562,2018-08-24,92.98999786376952,93.29000091552734,92.33999633789062,93.01000213623048,1416500.0,0.007366486005420114,2.2758675120359895,0.09525885558597286,40.65836800160725,35.6147512772183,-0.6421112832126425,0.9553282718478897,4.284966585634066,3.7002085182841284,28.180508359580113,0.9800033569335795,-1.7512424759032683,-0.6090023040771655,-3.7344681113376623,2.5164635031833313,-2.171735207707414,0.9537305995530829,-3.8025993347167883,83.39088379558449,29.995107165866116,1.5627329036302466,8,-1.3149986267089702,3.5349998474121236,6.695003509521499,5.345001220703139,-1.1100006103515625,4,0.002043256756329992,-4.137377515146982,92.30999755859376,2.584424077285076,92.7300033569336,-1.2547719939353885,92.69000244140624,0.002043256756329992
8563,2018-08-27,93.62000274658205,94.37999725341795,92.81999969482422,93.20999908447266,1381100.0,0.006774974699273351,-1.6218392573216154,-20.49580472918593,38.751161223337476,35.6357559457915,-1.4548993742768914,0.2756623495811539,3.4375989588465643,3.0186631139093976,28.670630787316227,1.5599975585937358,-1.7624256352231242,0.06150245666505327,-3.039520244299382,3.1625251576294886,-1.4890088938171715,1.612013807147278,-4.346952163696315,76.54336395297165,27.69186759775883,1.5505113504822188,8,-1.8800048828125142,-0.37000274658204546,6.242496490478501,5.729995727539048,-1.1700057983398438,0,-0.020187986906649136,2.2758675120359895,92.98999786376952,-4.137377515146982,92.30999755859376,2.584424077285076,92.7300033569336,-0.020187986906649136
8564,2018-08-28,93.58000183105469,94.31999969482422,92.83999633789062,93.94000244140624,1156900.0,-0.0004272688993145479,1.642874659400545,-0.878042426497888,41.050600406703204,36.86590261667596,-1.4305120032737761,0.24970713437444658,3.3068713919186337,3.058101304518374,29.33013606505735,1.4800033569335938,-1.6424661647805436,0.07150154113769247,-2.9921948994123113,3.1351979816876963,-1.4603466791373023,1.6033497614126873,-4.102673381347671,72.12554761600974,25.510741659914018,1.5318482202749986,8,-1.8400039672851562,-0.3300018310546875,5.2999954223632955,5.4249954223632955,-2.529998779296889,1,-0.03782860489699824,-1.6218392573216154,93.62000274658205,2.2758675120359895,92.98999786376952,-4.137377515146982,92.30999755859376,-0.03782860489699824
8565,2018-08-29,93.0199966430664,93.7699966430664,92.8000030517578,93.7699966430664,1399400.0,-0.0059842399768199606,1.5866495768229545,2.0833298012123063,43.282029933808225,38.31961846183219,-0.7257899444472997,0.7189857097674803,3.739635557903199,3.606936778051079,30.12378071676395,0.969993591308608,-1.7613910014604812,-0.40750350952149006,-3.430633486864764,2.6156264678217838,-1.919068498193127,1.1040614791501469,-3.3465614412109517,38.738534395953224,-8.241128487991162,1.5115649886716385,8,-1.279998779296875,-0.1699981689453125,5.860000610351577,5.985000610351577,-5.469993591308594,2,-0.0331110977511494,1.642874659400545,93.58000183105469,-1.6218392573216154,93.62000274658205,2.2758675120359895,92.98999786376952,-0.0331110977511494
8566,2018-08-30,91.48999786376952,93.0999984741211,91.48999786376952,92.87999725341795,1694200.0,-0.016448063153213788,-1.316548657994422,1.85333251953125,42.03188083555537,38.985498617952665,0.9127329386861192,2.0276701912353587,5.102970906081325,5.08498086381546,30.662714952561842,1.6100006103515767,-1.755417621658296,-1.7310020446777514,-4.687021632337405,1.2250175429819024,-3.2090118385075783,-0.25299225084792454,-1.6283001798515642,0.0,-48.165597682504455,1.4780097938298293,8,0.9900016784668111,1.3600006103515767,6.845001220703139,6.970001220703139,-3.9199981689452983,3,-0.008525508771552226,1.5866495768229545,93.0199966430664,1.642874659400545,93.58000183105469,-1.6218392573216154,93.62000274658205,-0.008525508771552226
8567,2018-08-31,91.3000030517578,91.93000030517578,90.9800033569336,91.3499984741211,1749600.0,-0.0020766730402007605,-1.753635046827143,0.03596794555135772,36.80338613743818,39.5272396507573,1.1359652726439577,1.9797160756591552,5.158376600403855,5.2156405341357726,31.351653401900414,0.9499969482421875,-1.5594072478018717,-1.7054969787597827,-4.554683259065342,1.143689301545777,-3.1300901189125625,-0.28090383860700285,-1.2575733850598425,9.411772625682902,-38.245994129964686,1.4245931401527792,8,1.379997253417983,1.5499954223632955,7.034996032714858,7.159996032714858,-2.780006408691392,4,0.001642868471749992,-1.316548657994422,91.48999786376952,1.5866495768229545,93.0199966430664,1.642874659400545,93.58000183105469,0.001642868471749992
8568,2018-09-04,90.0,91.61000061035156,89.69000244140625,91.12000274658205,2133000.0,-0.014238806224582845,-1.2068971565123978,22.402105905685968,36.00822593051914,38.90570022439836,2.550553698024231,3.034413352395049,6.315903126215332,6.423557184147342,31.619918719608584,1.9199981689453125,-1.3751211422536613,-2.751000213623044,-5.7228806789686075,0.22088025172251946,-4.236940446295833,-1.2650599809502552,4.3799972534179545,6.6954156045104085,-43.59800318126714,1.4859402326727822,9,2.0349998474121094,2.674999237060547,8.334999084472656,8.459999084472656,-5.1999969482421875,1,0.020888858371310715,-1.753635046827143,91.3000030517578,-1.316548657994422,91.48999786376952,1.5866495768229545,93.0199966430664,0.020888858371310715
8569,2018-09-05,89.75,89.95999908447266,88.9000015258789,89.80000305175781,2438200.0,-0.002777777777777768,4.7297921478060045,0.04464547244228525,39.503383283188285,39.244147521194776,2.6146114311380018,2.9372525724882763,6.455302575716672,6.602074898401497,32.497826597536324,1.0999984741210938,-1.300825355052396,-2.685000228881833,-5.511397379254234,0.1413969214905677,-4.0981988040680335,-1.2718016536956327,4.536197357177727,17.45378493545557,-34.89010617740725,1.413198575186202,9,1.8899993896484375,2.825000762939453,8.584999084472656,8.709999084472656,-4.489997863769531,2,0.03008353145673759,-1.2068971565123978,90.0,-1.753635046827143,91.3000030517578,-1.316548657994422,91.48999786376952,0.03008353145673759
8570,2018-09-06,88.66000366210938,90.93000030517578,88.44999694824219,89.79000091552734,2226100.0,-0.012144805993210328,-2.1999822802380353,22.598565761367105,35.8974358974359,39.33183018328811,3.426944221768821,3.683705732786308,7.406212052881671,7.625340628677947,33.26398417812602,2.4800033569335938,-1.1209248016417064,-3.4369968414306697,-6.374986993526008,-0.49900668933533154,-4.905991917478332,-1.9680017653830078,5.410745861816395,4.516271934502079,-49.49383175510655,1.4689950760476669,9,2.754993438720703,3.6899948120117188,9.674995422363281,9.799995422363281,-1.4500045776367188,3,0.026956906056048835,4.7297921478060045,89.75,-1.2068971565123978,90.0,-1.753635046827143,91.3000030517578,0.026956906056048835
8571,2018-09-07,87.4800033569336,89.2699966430664,87.33000183105469,88.51000213623047,2531000.0,-0.013309274266137594,-1.917281415279419,0.9115055600191748,29.170672884607825,38.05541961473262,4.302178877614679,4.557894366650942,8.488252029203593,8.703607826248003,33.80575362720186,1.9399948120117188,-1.2052504276619231,-4.2744972229003935,-7.6768254630110135,-0.8721689827897734,-5.9756613429557035,-2.5733331028450834,6.253501012451167,3.2609038181815166,-48.78929409891278,1.7011641200553116,9,3.3749961853027344,4.30999755859375,10.854995727539062,10.979995727539062,-0.43000030517578125,4,0.000800179379721877,-2.1999822802380353,88.66000366210938,4.7297921478060045,89.75,-1.2068971565123978,90.0,0.000800179379721877
8572,2018-09-10,87.16000366210938,88.0,86.66000366210938,87.55000305175781,2382700.0,-0.003657975337730157,1.0775245147324966,0.37864063287013716,30.784729252711543,37.1702605068853,4.1440126351295135,4.649223378488983,8.686822531958583,8.9268046850151,33.89765996845843,1.339996337890625,-1.2613683686990242,-4.297997283935544,-8.20622989712686,-0.3897646707442277,-6.252113590531209,-2.3438809773398788,6.0612205042089755,10.101016328455655,-42.10144620517156,1.9541163065956584,9,3.329998016357422,4.2949981689453125,9.537496566772461,11.299995422363281,1.5399932861328125,0,0.004703946942272497,-1.917281415279419,87.4800033569336,-2.1999822802380353,88.66000366210938,4.7297921478060045,89.75,0.004703946942272497
8573,2018-09-11,85.83000183105469,86.95999908447266,84.69999694824219,86.6500015258789,2892700.0,-0.01525931362062194,2.138903164620675,2.1025666105872687,14.121383823470865,34.178125330970595,4.7525807791368635,5.639890897029318,9.874535285778094,10.23240016748376,34.49299450298258,2.4600067138671875,-1.3134736555540485,-5.228999328613284,-9.71315411341223,-0.7448445438143381,-7.47107672101275,-2.986921936213818,6.735100284842758,18.138110335925855,-27.561116624178755,2.2420773923994717,9,3.4049949645996094,4.644996643066406,10.867498397827148,12.629997253417969,2.5499954223632812,1,0.03134096183880586,1.0775245147324966,87.16000366210938,-1.917281415279419,87.4800033569336,-2.1999822802380353,88.66000366210938,0.03134096183880586
8574,2018-09-12,84.37000274658203,85.30999755859375,83.05000305175781,85.08999633789062,2418700.0,-0.01701035830508868,2.8965555796715403,0.8780412917872329,11.930818554001874,30.69465739988099,5.3291713931329525,6.790402020431884,11.159128863805535,11.702366554670306,35.128012759996416,2.779998779296875,-1.5565996411569643,-6.27149848937988,-11.583034385368421,-0.9599625933913387,-8.927266437374158,-3.6157305413856022,7.25128674919678,16.751271001416473,-21.74012108078288,2.655767947994272,9,3.704998016357422,5.279998779296875,12.127496719360352,14.089996337890625,1.8600006103515625,2,0.005096601768134867,2.138903164620675,85.83000183105469,1.0775245147324966,87.16000366210938,-1.917281415279419,87.4800033569336,0.005096601768134867
8575,2018-09-13,87.20999908447266,87.5999984741211,84.87000274658203,85.0,2907100.0,0.03366120949907958,-1.2105285917707345,-3.069470494113658,30.970157114267224,29.465576986404532,1.7638437544421066,3.7986245380838,8.2246921680441,8.929509722050653,34.754537999893174,3.2299957275390625,-1.7967411566785216,-3.2115020751953125,-8.715150239140726,2.2921460887501013,-5.9633261571680265,-0.4596779932225985,3.211310309143215,66.8810340661403,31.45689848945446,2.75182408197271,9,0.2800025939941406,2.44000244140625,9.332500457763672,11.25,-2.0499954223632812,3,-0.02235978636295355,2.8965555796715403,84.37000274658203,2.138903164620675,85.83000183105469,1.0775245147324966,87.16000366210938,-0.02235978636295355
8576,2018-09-14,87.7300033569336,89.2300033569336,87.12999725341797,87.54000091552734,2135100.0,0.005962668018804296,-3.158387720570462,0.08597399100352471,30.135980647622503,28.724754154202788,0.7312987255586165,3.150305879207906,7.478943461005258,8.494241831098662,34.27034965535921,2.100006103515625,-2.101091987736538,-2.507497787475586,-8.117040087912528,3.1020445129613563,-5.312268937694057,0.2972733627428852,1.6593231488221534,75.72815653837844,44.45593351382737,2.8047711502184693,9,-0.40000152587890625,1.404998779296875,8.812496185302734,10.729995727539062,-2.5300064086914062,4,-0.005927325345529422,-1.2105285917707345,87.20999908447266,2.8965555796715403,84.37000274658203,2.138903164620675,85.83000183105469,-0.005927325345529422
8577,2018-09-17,86.22000122070312,88.05999755859375,86.08000183105469,87.08999633789062,1913800.0,-0.0172119238396351,-2.443489106493644,-4.5788628332797945,23.79603368820095,27.367843905056326,1.6147279906521845,4.4447828218877135,8.725848828376002,10.080421319993846,33.383032124333724,1.9799957275390625,-2.4793811108065995,-3.7360000610351562,-9.56556892550951,2.0935688034391973,-6.65078449327234,-0.8212156287979724,3.0100021362304688,51.29446622017839,24.685084247799104,2.914784432237178,9,0.7700004577636719,2.4949989318847656,10.23499870300293,12.239997863769531,-1.9000015258789062,0,0.009626557867125074,-3.158387720570462,87.7300033569336,-1.2105285917707345,87.20999908447266,2.8965555796715403,84.37000274658203,0.009626557867125074
8578,2018-09-18,86.80999755859375,87.19000244140625,86.26000213623047,86.26000213623047,1547800.0,0.0068429172992050535,-2.381847438582863,-0.6321821944717272,26.925681262891175,25.970321458356647,0.5862987881599935,3.716931046695322,7.864515570472108,9.561385821127658,32.447762851358114,0.970001220703125,-2.7536688655664676,-2.9375034332275334,-8.909415041131851,3.034408174676784,-5.923459237179685,0.04845237072461828,2.4200057983398438,60.841332057652544,38.33751645275123,2.985955803952157,9,0.18000411987304688,1.9050025939941406,9.360000610351562,11.40999984741211,-7.4199981689453125,1,0.021771678871120193,-2.443489106493644,86.22000122070312,-3.158387720570462,87.7300033569336,-1.2105285917707345,87.20999908447266,0.021771678871120193
8579,2018-09-19,88.86000061035156,89.20999908447266,86.9000015258789,87.79000091552734,2304200.0,0.023614826741287898,1.6101716832545248,1.9454701826908405,37.12872198640023,26.10713102379713,-1.7916369337904712,1.439063383995176,5.522394578752738,7.616061316026389,31.660965428075315,2.4000015258789062,-2.94035547591983,-0.696000289916995,-6.514276497739871,5.122275917905881,-3.6051383938284403,2.21313781399445,-5.80999755859375,91.51369966087695,68.12790828812555,2.90913810391144,9,-2.700000762939453,-0.14500045776367188,7.30999755859375,9.359996795654297,-7.0,2,-0.005401793311237912,-2.381847438582863,86.80999755859375,-2.443489106493644,86.22000122070312,-3.158387720570462,87.7300033569336,-0.005401793311237912
8580,2018-09-20,91.61000061035156,92.11000061035156,89.44999694824219,89.5999984741211,3401100.0,0.030947557743766785,-1.3030283013571045,1.878507205145208,50.34523235197419,28.459859853504504,-4.558554203935984,-1.4747582494198639,2.6058240980779033,4.992903178525296,30.420213353579605,3.25,-2.9686709675213763,2.109999847412112,-3.6002035511487662,7.820203245972991,-0.745101851868327,4.965101546692551,-8.43679763793945,91.7081243578908,62.66406048780807,2.8551016992804383,9,-4.029998779296875,-2.895000457763672,4.55999755859375,6.609996795654297,-10.529998779296875,3,-0.058727182813816614,1.6101716832545248,88.86000061035156,-2.381847438582863,86.80999755859375,-2.443489106493644,86.22000122070312,-0.058727182813816614
8581,2018-09-21,92.16999816894531,92.54000091552734,90.7699966430664,91.36000061035156,3894000.0,0.006112843083317943,1.2838719839340034,0.40298343170560436,52.45069047095075,30.867188877753303,-4.898436293194209,-2.1563385847962024,1.8413869053165968,4.498187578589722,29.519368615706874,1.7700042724609375,-3.0252746030042204,2.676997375488284,-3.0190276968338736,8.373022447810442,-0.17101516067279476,5.525009911649363,-8.639323291015614,94.2724024919543,60.15305517326837,2.8480125361610757,9,-4.374996185302734,-3.454998016357422,3.170001983642578,5.220001220703125,-10.319999694824219,4,-0.07605505746009444,-1.3030283013571045,91.61000061035156,1.6101716832545248,88.86000061035156,-2.381847438582863,86.80999755859375,-0.07605505746009444
8582,2018-09-24,93.18000030517578,93.62000274658205,90.6999969482422,91.73999786376952,1780200.0,0.010958035763211749,1.5172384309804747,1.7777861502524477,59.10653056105766,35.86553851526295,-5.548145914981305,-3.3216806618807198,0.6415587275942443,3.552658395711461,28.70923504487709,2.9200057983398438,-2.9191664096794767,3.677499389648432,-2.043661783616187,9.39866056291305,0.8169188030161223,6.538079976280741,-9.108765864990218,94.02170645492316,54.102209999893844,2.8605805866323113,9,-4.844997406005859,-4.465000152587891,2.1599998474121094,4.209999084472656,-8.519996643066406,0,-0.08564073117405147,1.2838719839340034,92.16999816894531,-1.3030283013571045,91.61000061035156,1.6101716832545248,88.86000061035156,-0.08564073117405147
8583,2018-09-25,91.7300033569336,93.3000030517578,91.25,93.04000091552734,2022900.0,-0.015561246442297394,1.2404382519949164,-0.9097189844445297,55.305476360933405,40.68494493825534,-3.546134934523238,-2.129730061996,1.8758085559252606,5.045140425327602,28.519239088208927,2.0500030517577983,-2.643256292565752,2.322002410888672,-3.1706691751588068,7.8146739969361505,-0.42433338213506033,5.068338203912404,-6.894867452236312,71.87501419157935,27.911097078095835,2.746335793023737,9,-2.4850006103515625,-3.015003204345703,2.8699951171875,4.919994354248047,-4.970001220703125,1,-0.08078058858535164,1.5172384309804747,93.18000030517578,1.2838719839340034,92.16999816894531,-1.3030283013571045,91.61000061035156,-0.08078058858535164
8584,2018-09-26,90.04000091552734,91.41000366210938,89.80000305175781,90.75,1779000.0,-0.018423660520650254,-1.7058951755088956,0.5419850440292596,53.582546989499086,43.19743270216999,-1.080933194048697,-0.7573641026175721,3.263758465591721,6.7051617945679425,28.126027667840454,1.9300003051757812,-2.3967735550129987,0.8090000152587891,-4.334664411170209,5.952664441687787,-1.762832197955717,3.3808322284732952,-4.502075663479275,14.148756520195866,-33.36726283371796,2.571832213214502,9,-0.18999862670898438,-1.3250007629394531,4.55999755859375,6.609996795654297,-0.5500030517578125,2,-0.11828077984884067,1.2404382519949164,91.7300033569336,1.5172384309804747,93.18000030517578,1.2838719839340034,92.16999816894531,-0.11828077984884067
8585,2018-09-27,89.94000244140625,90.7300033569336,89.62000274658203,90.27999877929688,1051600.0,-0.0011106005453610512,-1.265317244063838,0.47886869902537044,56.76567393613383,46.15628751200459,-0.6179423864306841,-0.9485760972776376,3.0433539729749413,6.788025094155188,27.7213741763523,1.1100006103515625,-1.833043519784539,0.8630012512207088,-3.9785725241872143,5.704575026628632,-1.5577856364832599,3.2837881389246775,-3.755510989795468,7.999992370605441,-43.250388600753624,2.420786887703962,9,-0.09000015258789062,-1.2250022888183594,4.402496337890625,6.584995269775391,-4.670005798339844,3,-0.08983768747747822,-1.7058951755088956,90.04000091552734,1.2404382519949164,91.7300033569336,1.5172384309804747,93.18000030517578,-0.08983768747747822
8586,2018-09-28,90.70999908447266,90.81999969482422,88.91000366210938,89.69999694824219,1108400.0,0.0085612255077272,2.1056761299846793,-2.970626514675523,59.52763270459415,50.12646518049272,-1.028981155327969,-1.876198118720481,1.9407885642742144,5.9847587571013605,26.89868538361766,1.9099960327148438,-0.9922631665390469,1.6719978332519503,-3.099798324858355,6.443793991362256,-0.7139002458032024,4.057895912307103,-3.930666729264175,38.216470748312425,-17.485592667389604,2.385898079055155,9,-0.7699966430664062,-1.9949989318847656,3.4025001525878906,5.814998626708984,-7.709999084472656,4,-0.10616246665872131,-1.265317244063838,89.94000244140625,-1.7058951755088956,90.04000091552734,1.2404382519949164,91.7300033569336,-0.10616246665872131
8587,2018-10-01,91.4499969482422,92.16000366210938,90.8000030517578,91.27999877929688,1182600.0,0.008157842258166292,-1.4071028289784266,0.1683146627588275,65.57648893779677,54.42099936659334,-1.0606218073166076,-2.7451267260574355,1.0469502911087005,5.232541334577888,25.776849315998497,1.4500045776367188,-0.4936414441329049,2.404496002197277,-2.382715677564164,7.191707681958718,0.010890162316556484,4.7981018420779975,-4.123410961723835,57.858625040406764,-2.487827968001895,2.393605839880719,10,-1.189994812011733,-2.734996795654311,2.662502288818345,5.075000762939439,-8.809997558593764,0,-0.10497538320919142,2.1056761299846793,90.70999908447266,-1.265317244063838,89.94000244140625,-1.7058951755088956,90.04000091552734,-0.10497538320919142
8588,2018-10-02,91.87999725341795,93.0199966430664,91.26000213623048,91.26000213623048,1076500.0,0.004702026457355846,-4.677446347706455,3.647069383358293,72.07524083508031,58.30394590533557,-0.7775824538494192,-3.19064693365155,0.48266507070096054,4.768427833614311,24.28118394781722,1.7599945068359233,0.026180696649475976,2.7404964447021314,-2.197097488984042,7.678090378388305,0.2716994778590447,5.209293411545218,-4.049937926094486,72.26274120344124,6.137339489088731,2.4687969668430854,10,-0.6149940490722514,-3.164997100830064,2.220001220703139,4.645000457763686,-9.229995727539048,1,-0.07858069010815072,-1.4071028289784266,91.4499969482422,2.1056761299846793,90.70999908447266,-1.265317244063838,89.94000244140625,-0.07858069010815072
8589,2018-10-03,92.4499969482422,93.06999969482422,91.02999877929688,92.31999969482422,1611000.0,0.006203740877920527,1.9780975558141995,0.20967464067733121,67.77475788056013,60.240559852956224,-0.8770152114453538,-3.739736490851868,-0.15425601323765648,4.168241129460554,22.422352826383086,2.0400009155273438,0.8585509141945948,3.175496292114275,-1.9754134294298495,8.3264060136584,0.6000414313422056,5.750951152886344,-4.156742147378054,85.09607360905585,18.278647007173475,2.575454860772064,10,-1.1849937438964986,-3.764995574951186,0.045001983642563914,4.075000762939439,-9.049995422363295,2,-0.06154672795930172,-4.677446347706455,91.87999725341795,-1.4071028289784266,91.4499969482422,2.1056761299846793,90.70999908447266,-0.06154672795930172
8590,2018-10-04,91.0500030517578,92.01000213623048,90.08999633789062,92.0,1296600.0,-0.01514325519413684,2.9587698599967673,-7.307823229062049,60.62740830432411,61.149084056664385,0.48633235664934205,-2.26777947386789,1.1498854454717389,5.49750677470216,20.98185012471383,2.3600006103515767,1.6373048665053886,1.6560024261474524,-3.5455273974964285,6.857532249791333,-0.9447624856744881,4.256767337969393,-2.330608415236213,51.4423420796352,-13.6593695283973,2.600764911821939,10,0.21500015258790484,-2.640003204345689,1.4449958801269673,5.474994659423842,-14.389999389648423,3,-0.01713349956837973,1.9780975558141995,92.4499969482422,-4.677446347706455,91.87999725341795,-1.4071028289784266,91.4499969482422,-0.01713349956837973
8591,2018-10-05,87.55000305175781,90.87000274658205,86.61000061035156,90.6500015258789,2129300.0,-0.038440416064680405,1.406780245476772,3.2631667710691943,53.77627182675844,60.55683308618669,3.6454228041766754,1.304622276784741,4.490431734374511,8.923750981229176,19.555103734347288,4.440002441406236,2.0590937035156713,-1.8474975585937443,-7.04369618764693,3.348701070459441,-4.445596873120337,0.7506017559328484,6.069999694824233,14.551123446219258,-50.13677209943837,2.598099314526594,10,2.404998779296875,0.7849998474121094,4.7449951171875,8.974994659423828,-14.710006713867188,4,-0.026042333857413058,2.9587698599967673,91.0500030517578,1.9780975558141995,92.4499969482422,-4.677446347706455,91.87999725341795,-0.026042333857413058
8592,2018-10-08,87.56999969482422,87.94000244140625,86.36000061035156,87.23999786376953,1137300.0,0.00022840253991285309,1.9532542353545148,-0.10645225596385142,52.230055093766865,60.21511961205707,3.068663613253179,1.3880842058723601,4.316630529279394,8.814197298252708,17.872126237085062,1.5800018310546875,2.016523667165373,-1.8480007171630888,-7.0101553689023035,3.314153934576126,-4.429078043032703,0.7330766087065257,5.909803009033212,18.032775701455268,-45.19430990680857,2.581077325869608,10,2.145000457763672,0.7650032043457031,5.094999313354492,8.954998016357422,-15.489997863769531,0,-0.05218681866792707,1.406780245476772,87.55000305175781,2.9587698599967673,91.0500030517578,1.9780975558141995,92.4499969482422,-0.05218681866792707
8593,2018-10-09,88.5199966430664,88.69999694824219,87.30000305175781,87.69999694824219,1084600.0,0.010848429274327609,1.3728703973103158,2.484833772599066,48.933486814867294,59.698557370431324,1.805287464241843,0.6850718647742866,3.2455200406863867,7.765366832008851,15.425741674461301,1.399993896484375,1.8925391184387195,-1.03250350952149,-5.934664502991865,3.8696574839488846,-3.4835840062566774,1.4185769872136973,4.675013977050796,32.19070532681897,-26.324039221586055,2.4510804967351847,10,1.1950035095214844,-0.18499374389648438,4.245002746582031,8.005001068115234,-17.23999786376953,1,-0.06642563800727996,1.9532542353545148,87.56999969482422,1.406780245476772,87.55000305175781,2.9587698599967673,91.0500030517578,-0.06642563800727996
8594,2018-10-10,84.80000305175781,87.3499984741211,84.79000091552734,87.29000091552734,2699500.0,-0.04202433046070353,-1.0398369560261527,-3.0365838908065763,29.863961047164295,56.70947816054582,5.256608680970999,4.67881712766507,6.793840604907103,11.38337188759644,12.7368123501815,3.7299957275390625,1.4256294440203447,-4.773997116088864,-9.583348111697205,0.03535387951947655,-7.178672613893028,-2.369321618284701,8.121607167968762,0.13853371938204,-51.939456058534105,2.4046754978041696,10,4.129997253417969,3.5349998474121094,7.554996490478516,11.724994659423828,-11.660003662109375,2,-0.025353790666335807,1.3728703973103158,88.5199966430664,1.9532542353545148,87.56999969482422,1.406780245476772,87.55000305175781,-0.025353790666335807
8595,2018-10-11,85.26000213623047,87.11000061035156,84.43000030517578,84.66999816894531,2011500.0,0.005424517310357757,-4.0093477935356905,-0.23694958773658037,29.44673871258655,53.36715660587831,4.540410727059665,4.2849292825056295,6.162040000409377,10.817275548594694,11.353546896852585,2.6800003051757812,1.1095490701831778,-4.216498184204099,-9.298950435974348,0.8659540675661503,-6.757724310089216,-1.6752720583189813,7.173711525244158,12.888222304360571,-32.45404791745675,2.541226125885124,10,3.4899978637695312,3.075000762939453,6.847497940063477,11.164997100830078,-12.310005187988281,3,-0.021815629412952786,-1.0398369560261527,84.80000305175781,1.3728703973103158,88.5199966430664,1.9532542353545148,87.56999969482422,-0.021815629412952786
8596,2018-10-12,87.20999908447266,87.7300033569336,85.91000366210938,87.23999786376953,1742100.0,0.022871181085902803,2.603924945612763,-0.050845046745891145,33.183066239591795,49.76788741718887,2.2816697678932485,2.4179468420696253,4.027765220978196,8.752442416703644,10.655519655188794,2.470001220703125,0.9795729450163293,-2.2405010223388615,-7.365712806854816,2.884710762177093,-4.803106914596839,0.3221048699191158,4.583417508498059,65.1054090126984,24.85000022436654,2.5626058922579777,10,1.5400009155273438,1.1250038146972656,4.67249870300293,8.989997863769531,-16.449996948242188,4,-0.12097231433455735,-4.0093477935356905,85.26000213623047,-1.0398369560261527,84.80000305175781,1.3728703973103158,88.5199966430664,-0.12097231433455735
8597,2018-10-15,87.05000305175781,88.06999969482422,86.25,86.75,1756400.0,-0.0018346065175378623,-1.7999929574985034,-10.000508646998982,35.783690029066875,45.73549288318737,1.9577706141486857,2.7861606847049813,3.998147293020253,8.795186767653604,9.538775529992263,1.8199996948242188,0.771169090140603,-2.4419971466064396,-7.469581020184961,2.585586726972082,-4.9557890833957,0.07179479018282109,4.154340238189306,61.35842637807164,24.06571899458794,2.513791936789262,10,1.6999969482421875,1.2849998474121094,4.272497177124023,8.589996337890625,-17.639999389648423,0,-0.1632395889224526,2.603924945612763,87.20999908447266,-4.0093477935356905,85.26000213623047,-1.0398369560261527,84.80000305175781,-0.1632395889224526
8598,2018-10-16,88.69999694824219,88.97000122070312,87.45999908447266,87.77999877929688,1886400.0,0.018954552999881358,1.0684865650115485,3.066629367783938,45.91958821613449,43.30714069825119,-0.21315974320411613,1.3544648879811803,2.1905669366915106,7.04400962435534,8.209487916852707,1.9199981689453125,0.457011820105663,-0.8865032196044922,-5.770836374147379,3.9978299349383946,-3.3286697968759427,1.5556633576669583,1.9623989029232263,94.05277052836067,51.60874359505807,2.442166577271445,10,-0.4799957275390625,-0.3649940490722656,2.2725048065185547,6.605003356933594,-18.37999725341797,1,-0.18737311937998735,-1.7999929574985034,87.05000305175781,2.603924945612763,87.20999908447266,-4.0093477935356905,85.26000213623047,-0.18737311937998735
8599,2018-10-17,88.37999725341797,89.2699966430664,87.4000015258789,89.05999755859375,1256300.0,-0.0036076629744524746,2.3999958385063014,-0.7391322375731842,45.312473493064985,41.60548127477796,-0.5936299190910148,1.72510726726631,2.3144193849346664,7.247323995336117,7.778263794799878,1.8699951171875,-0.08011746503325412,-1.1825027465820312,-6.086544082074596,3.7215385889105335,-3.6345234143283136,1.269517921164251,1.7838069540682682,81.61156894518811,33.372613175604364,2.4520206677462824,10,-0.7299957275390625,-0.044994354248046875,1.4750003814697266,5.944999694824219,-17.779998779296875,2,-0.1934826771389131,1.0684865650115485,88.69999694824219,-1.7999929574985034,87.05000305175781,2.603924945612763,87.20999908447266,-0.1934826771389131
8600,2018-10-18,86.2300033569336,88.0,85.87999725341797,87.81999969482422,1444500.0,-0.02432670245869717,1.1743651942564264,2.3382288592938325,37.56935059392561,39.80471224890764,0.8948478861957483,3.6378961576985205,4.260193484506615,9.28179529908543,8.697694457477084,2.5,-0.8680976867019297,-3.0634967803955107,-8.083493810177828,1.9565002493868064,-5.573495295286662,-0.5534982655043592,3.475096538367808,10.324665679421337,-37.56349626784574,2.509998514891158,10,0.6199951171875,2.7949981689453125,2.632497787475586,7.269996643066406,-15.280006408691406,3,-0.1518033568095949,2.3999958385063014,88.37999725341797,1.0684865650115485,88.69999694824219,-1.7999929574985034,87.05000305175781,-0.1518033568095949
8601,2018-10-19,85.16000366210938,87.47000122070312,84.7699966430664,86.58000183105469,1481600.0,-0.012408670453080584,-1.4545359966708282,0.8930826663595708,32.8610166616358,37.652596867559744,1.7770492625112269,4.380381939994635,5.144468538601714,10.223448824878119,9.63576384179748,2.7000045776367188,-1.6487566271242144,-3.782996749877924,-8.934517922989414,1.3685244232335663,-6.358757336433669,-1.2072361633221789,4.123088265981977,8.666822645399305,-36.39204843456476,2.575760586555743,10,1.6899948120117188,3.8649978637695312,3.4099979400634766,8.339996337890625,-14.490005493164062,4,-0.14337724505406335,1.1743651942564264,86.2300033569336,2.3999958385063014,88.37999725341797,1.0684865650115485,88.69999694824219,-0.14337724505406335
8602,2018-10-22,85.19999694824219,86.5,84.54000091552734,85.75,1468400.0,0.00046962522795901407,-1.0962611789281285,0.38732659223520055,31.403068842720714,35.704772648432346,1.525991024098289,3.912488944119616,4.955361296707707,10.072720467832852,10.251818421658571,1.9599990844726562,-2.2673902057677395,-3.344003295898432,-8.347795406135106,1.659788814338242,-5.845899351016769,-0.8421072407800949,3.694847650015916,13.953417100827458,-26.52156171212686,2.5018960551183373,10,1.6500015258789062,3.8250045776367188,3.0325050354003906,8.300003051757812,-13.019996643066406,0,-0.1694835132539243,-1.4545359966708282,85.16000366210938,1.1743651942564264,86.2300033569336,2.3999958385063014,88.37999725341797,-0.1694835132539243
8603,2018-10-23,84.31999969482422,84.88999938964844,80.55999755859375,82.94000244140625,2338900.0,-0.010328606630732096,2.4365139675629197,-2.509071993341656,27.750358189970328,35.4699278865219,1.9529378828926696,4.436336906012215,5.649733200104222,10.79805882419842,11.296072678343386,4.6399993896484375,-2.5611896745768234,-3.8535003662109375,-8.960283278418856,1.2532825459969814,-6.40689182231489,-1.3001089101069851,4.2176573599872995,43.168800590730676,7.9936522705697115,2.553391456103957,10,0.5949974060058594,2.770000457763672,3.532501220703125,9.180000305175781,-13.089996337890625,1,-0.176826329301209,-1.0962611789281285,85.19999694824219,-1.4545359966708282,85.16000366210938,1.1743651942564264,86.2300033569336,-0.176826329301209
8604,2018-10-24,79.38999938964844,83.41999816894531,79.2699966430664,83.41999816894531,2170500.0,-0.058467745766351054,1.0595547309833024,-2.920294782700037,23.256819922138035,34.78215913202762,6.744033001159522,8.988396199948724,10.368133144318875,15.55306206944698,13.05405715790074,5.0500030517578125,-2.971614525643517,-8.251000595092776,-14.606624422412196,-1.8953767677733566,-11.428812508752486,-5.0731886814330664,8.349891715541304,1.3746013795827694,-30.431591681694016,3.177811913659708,10,4.879997253417969,7.055000305175781,8.462501525878906,14.110000610351562,-6.620002746582031,2,-0.11424612375052923,2.4365139675629197,84.31999969482422,-1.0962611789281285,85.19999694824219,-1.4545359966708282,85.16000366210938,-0.11424612375052923
8605,2018-10-25,81.86000061035156,82.43000030517578,80.0199966430664,80.66000366210938,1695300.0,0.031112246374764174,1.0598354134877472,-0.2977660823141873,36.30232592309614,35.12874354130588,4.180663779764103,6.199896067788615,7.746654563678021,12.934062467156053,14.833983774719437,3.0400009155273438,-3.367581807914533,-5.37699928283692,-12.131981889925044,1.377983324251204,-8.754490586380982,-1.9995079792928578,4.863503159383384,31.585396602688338,-2.3041628129482525,3.3774913035440615,10,2.4099960327148438,4.584999084472656,5.5774993896484375,11.639999389648438,-8.400001525878906,3,-0.13755194297917694,1.0595547309833024,79.38999938964844,2.4365139675629197,84.31999969482422,-1.0962611789281285,85.19999694824219,-0.13755194297917694
8606,2018-10-26,81.08000183105469,82.16999816894531,79.47000122070312,79.81999969482422,1561700.0,-0.009528448246777121,-1.7551002137009977,1.0500044504914614,34.92798483331708,35.03366518622257,4.469717236358505,6.55766314493215,8.369436679890327,13.546240903130922,16.465364633946116,2.6999969482421875,-3.1224073357832367,-5.6754981994628935,-12.753284978188091,1.4022885792623043,-9.214391588825492,-2.1366048101002946,4.749081083480036,25.03463827928214,-10.412053416808348,3.5388933893626002,10,3.1899948120117188,5.364997863769531,7.067499160766602,12.419998168945312,-10.319999694824219,4,-0.124938389911735,1.0598354134877472,81.86000061035156,1.0595547309833024,79.38999938964844,2.4365139675629197,84.31999969482422,-0.124938389911735
8607,2018-10-29,81.8499984741211,83.5999984741211,80.58000183105469,82.3499984741211,1675400.0,0.009496751673376158,1.0133310953776042,-0.3968247240404236,34.37936636241942,33.751418313587564,3.223516500202578,5.303495646121576,7.433744816953066,12.576389275299718,18.11689832344575,3.0199966430664062,-2.8830001897656388,-4.425501632690427,-11.464778026099566,2.6137747607187123,-7.945139829394989,-0.9058634359858644,3.191994087837429,45.907483454946544,9.63382039129479,3.5196381967045665,10,2.4199981689453125,4.595001220703125,6.405002593994141,11.650001525878906,-11.239997863769531,0,-0.13659133187046568,-1.7551002137009977,81.08000183105469,1.0598354134877472,81.86000061035156,1.0595547309833024,79.38999938964844,-0.13659133187046568
8608,2018-10-30,84.66000366210938,84.86000061035156,81.9000015258789,82.12000274658203,1985100.0,0.03433115748776383,1.0136083726265146,-5.0800018310546875,49.65753526920154,34.234202955380525,-0.24566198568304287,2.028874259670431,4.515327472337418,9.62363214180192,19.287836661026958,3.0100021362304688,-2.7840825427227713,-1.2544967651367216,-7.807314283730165,5.298320753456721,-4.530905524433436,2.021911994159993,-5.390007019042969,96.42223960103344,53.28186717953977,3.2764087592967193,10,-1.0250053405761719,1.6249961853027344,3.8649978637695312,8.839996337890625,-17.090003967285156,1,-0.14741321541566588,1.0133310953776042,81.8499984741211,-1.7551002137009977,81.08000183105469,1.0598354134877472,81.86000061035156,-0.14741321541566588
8609,2018-10-31,86.76000213623047,87.43000030517578,84.44000244140625,85.83000183105469,2362200.0,0.024805083667400973,1.6343632471020022,0.3661417204578837,53.396743543512834,35.99280217200132,-2.9051281748891853,-0.5473225802194293,2.2739569679489904,7.394038839759077,20.222304832424427,2.9899978637695312,-2.7111419607806937,1.1300014495849666,-4.680073087808708,6.940075986978641,-1.7750358191118636,4.035038718281797,-7.378205413818364,91.58293660796697,42.772835059957515,2.905037268696835,10,-3.390003204345703,-0.5900039672851562,2.219999313354492,6.739997863769531,-19.31999969482422,2,-0.17899952048078194,1.0136083726265146,84.66000366210938,1.0133310953776042,81.8499984741211,-1.7551002137009977,81.08000183105469,-0.17899952048078194
8610,2018-11-01,89.48999786376953,90.41000366210938,87.0,87.2300033569336,1853300.0,0.031466063396960564,-1.5073545086335536,2.4301008228258283,54.98688049468979,38.4512314867851,-5.72623809108687,-3.583932438840236,-0.5698923323587763,4.529527584871715,21.386603949162037,3.6500015258789062,-2.9182512295931105,3.937997436523432,-1.6012797513240997,9.477274624370963,1.1683588425996732,6.7076360304471905,-9.786272998046883,91.59044247688865,42.989227996604015,2.7696385939237653,11,-4.649997711181641,-3.3199996948242188,-0.20749664306640625,4.010002136230469,-20.97000122070314,3,-0.18683653614737994,1.6343632471020022,86.76000213623047,1.0136083726265146,84.66000366210938,1.0133310953776042,81.8499984741211,-0.18683653614737994
8611,2018-11-02,85.2699966430664,87.9800033569336,84.31999969482422,87.43000030517578,2670000.0,-0.047156121593915135,1.2453942934172095,-0.9557561558560809,46.69389293614344,40.15021194160984,-1.6639786906959984,0.4811680751191716,3.4984112324482908,8.59613401139643,21.45702816986497,5.1699981689453125,-3.2203665773548806,-0.16800346374512287,-5.627416408156662,5.291409480666417,-2.8977099359508998,2.561703008460654,-4.9238950495605565,47.71102684025153,0.6936262561296971,2.729706472205771,11,-0.4299964904785156,0.9000015258789062,4.012504577636719,8.230003356933594,-15.959999084472656,4,-0.13850120820374234,-1.5073545086335536,89.48999786376953,1.6343632471020022,86.76000213623047,1.0136083726265146,84.66000366210938,-0.13850120820374234
8612,2018-11-05,83.0,84.33999633789062,81.19999694824219,84.26000213623047,2538700.0,-0.026621282191066964,3.4225638160121643,0.5833333333333334,39.65141340602595,41.47255141006047,0.29181787901094935,2.520462709662681,5.565283187066484,10.673548928243719,21.744813985525692,4.069999694824219,-3.264009264138238,-2.2095001220703097,-7.675737709693351,3.2567374655527317,-4.942618915881837,0.5236186717412181,-2.050064282377946,19.5439928295341,-20.634625886773446,2.733118793811524,11,1.8400001525878906,3.1699981689453125,6.32750129699707,10.5,-13.379997253417969,0,-0.14746985378035582,1.2453942934172095,85.2699966430664,-1.5073545086335536,89.48999786376953,1.6343632471020022,86.76000213623047,-0.14746985378035582
8613,2018-11-06,82.63999938964844,84.12000274658203,82.33000183105469,82.75,2188800.0,-0.004337356751223598,-3.904140799732447,0.08730192369407391,39.59390455725273,43.28778303618432,0.4340993653410834,2.547999366047165,5.693477831667622,10.82526334832022,22.402548749114246,1.7900009155273438,-3.1377524819396854,-2.275500869750971,-7.623260989041569,3.072259249539627,-4.94938092939627,0.3983791898943281,-1.44000244140625,15.63519426362728,-18.505071226969545,2.673880059645297,11,2.3000030517578125,3.529998779296875,6.847501754760742,10.860000610351562,-13.949996948242188,1,-0.14557113828831614,3.4225638160121643,83.0,1.2453942934172095,85.2699966430664,-1.5073545086335536,89.48999786376953,-0.14557113828831614
8614,2018-11-07,82.6500015258789,83.56999969482422,81.68000030517578,83.4000015258789,3129500.0,0.0001210326271097184,2.467900439566593,6.818143986683313,42.963829334197044,44.0279500818622,1.0450584017294773,2.4966714506243477,5.448296164882834,10.63046603479927,22.337354734135936,1.8899993896484375,-2.998166196484874,-2.157998657226557,-7.601122305174755,3.2851249907216413,-4.879560481200656,0.5635631667475423,7.760002136230469,15.743795012152347,-20.524600652915318,2.7215618239740964,11,2.2900009155273438,3.5199966430664062,7.340000152587891,10.849998474121094,-14.220001220703125,2,-0.1824561591367052,-3.904140799732447,82.63999938964844,3.4225638160121643,83.0,1.2453942934172095,85.2699966430664,-0.1824561591367052
8615,2018-11-08,83.4000015258789,84.30999755859375,81.44000244140625,82.20999908447266,2667800.0,0.00907440999580822,-1.1025638159328837,-1.586669921875,46.496809289642876,45.31337502145396,0.5995270420984298,1.6866558591201226,4.485036210463136,9.724661397315558,22.059515188858008,2.8699951171875,-2.6864837781281494,-1.3149986267089844,-6.789076310371129,4.159079056953161,-4.052037468540064,1.4220402151220952,6.835402069091799,32.44841442651876,-7.009368425102338,2.7370388418310743,11,2.095001220703125,2.2399978637695312,6.575000762939453,6.825000762939453,-14.639999389648438,3,-0.19136689199604262,2.467900439566593,82.6500015258789,-3.904140799732447,82.63999938964844,3.4225638160121643,83.0,-0.19136689199604262
8616,2018-11-09,76.66000366210938,79.88999938964844,75.1500015258789,77.43000030517578,8461500.0,-0.08081532062895846,-1.501317529687195,-0.6470546750782171,36.580774016894004,45.557975871951136,7.427717000216262,8.006233051565005,10.97838177741528,16.258659546103573,22.567334776719303,8.25,-1.9257010580320468,-7.527496719360357,-13.941774862002077,-1.113218576718637,-10.734635790681224,-4.32035764803949,13.223583886718757,16.430935676447074,-25.168494478403364,3.2071390713208623,11,6.119998931884766,6.349998474121094,13.177497863769531,13.564998626708984,-10.300003051757812,4,-0.10618323284879172,-1.1025638159328837,83.4000015258789,2.467900439566593,82.6500015258789,-3.904140799732447,82.63999938964844,-0.10618323284879172
8617,2018-11-12,72.83999633789062,75.80000305175781,72.62999725341797,73.93000030517578,5125300.0,-0.049830513197677506,-3.1986772366473155,1.4155957394104532,33.486762584275056,43.76122335140374,10.99107892310002,11.285701879210905,14.50838758767243,19.867044184081948,23.42253152877984,4.030006408691406,-1.7950706118867572,-10.63700370788574,-18.662027615038696,-2.611979800732783,-14.649515661462218,-6.624491754309261,16.159576049560556,1.7979373200837927,-37.96701985820269,4.012511953576477,11,8.680004119873047,8.680004119873047,16.30500602722168,16.985004425048828,-7.1999969482421875,0,-0.048462368983681614,-1.501317529687195,76.66000366210938,-1.1025638159328837,83.4000015258789,2.467900439566593,82.6500015258789,-0.048462368983681614
8618,2018-11-13,72.08000183105469,74.6500015258789,71.62999725341797,73.48999786376953,3314800.0,-0.010433752677724839,-1.6147164414734276,1.2935696337204012,38.0516534264191,42.056213338393334,10.928150833811117,11.316952460031914,15.00547957079209,20.413798015509997,24.817026121514694,3.0200042724609375,-1.5813971232275748,-10.56599845886231,-19.681692862099155,-1.450304055625466,-15.123845660480725,-6.008151257243895,15.610004545673831,3.5489319148756944,-39.375499052311646,4.5578472016184195,11,8.939998626708984,8.939998626708984,16.94499969482422,17.744998931884766,-7.590003967285156,1,-0.03412873226943791,-3.1986772366473155,72.83999633789062,-1.501317529687195,76.66000366210938,-1.1025638159328837,83.4000015258789,-0.03412873226943791
8619,2018-11-14,71.27999877929688,73.37999725341797,70.72000122070312,73.0,3501700.0,-0.011098821190833275,1.1451617865119457,1.2198624540747034,31.70815611873786,39.469688407732,10.394484860039,11.352215055206088,15.535922993230201,21.012425208276397,26.482089401490448,2.6599960327148438,-1.4431559909403262,-10.511001586914062,-20.52564584234996,-0.4963573314781655,-15.518323714632018,-5.503679459196107,14.804006685100589,4.1206601140311285,-38.57588876154094,5.007322127717949,11,8.070003509521484,9.285003662109375,17.74500274658203,18.545001983642578,-8.499999999999993,2,-0.036335527248113286,-1.6147164414734276,72.08000183105469,-3.1986772366473155,72.83999633789062,-1.501317529687195,76.66000366210938,-0.036335527248113286
8620,2018-11-15,73.13999938964844,73.37999725341797,70.88999938964844,71.0999984741211,3954400.0,0.02609428510388523,-1.0243892605377174,-1.186046202161069,36.76666259765625,38.36666281456676,6.673083194529653,8.918519276459847,13.457557603479444,18.953113849204215,27.678073575326085,2.4899978637695312,-1.9111873888118538,-7.996500778198239,-18.489203837448514,2.4962022810520352,-13.24285230782337,-2.750149248573109,11.100325565505699,26.390388791360564,-17.77439343864919,5.246351529625137,11,4.3899993896484375,7.4250030517578125,15.492502212524414,16.51000213623047,-6.430000305175781,3,-0.06439703477956638,1.1451617865119457,71.27999877929688,-1.6147164414734276,72.08000183105469,-3.1986772366473155,72.83999633789062,-0.06439703477956638
8621,2018-11-16,72.94999694824219,73.58000183105469,72.08999633789062,72.30000305175781,2481900.0,-0.0025977911264946085,-1.7850379328047459,0.3186243160662261,34.87423560198427,37.835865280784354,5.511281190979005,8.587144259646692,13.460525968538008,18.969258455707433,28.533210440334162,1.4900054931640625,-2.7167446887489177,-7.57600288391113,-18.49518855312573,3.343182785303469,-13.035595718518422,-2.1164100493038376,9.667889158777825,43.89753786911688,-0.0448709357959558,5.459592834607298,11,4.56500244140625,7.6150054931640625,15.592504501342773,16.70000457763672,-5.229995727539077,4,-0.05743653169697194,-1.0243892605377174,73.13999938964844,1.1451617865119457,71.27999877929688,-1.6147164414734276,72.08000183105469,-0.05743653169697194
8622,2018-11-19,70.76000213623047,72.70999908447266,70.56999969482422,72.16999816894531,2516200.0,-0.030020492167607826,-1.3910595476069714,-2.169245034978168,25.868049070789937,36.310770226732934,6.461990476487571,10.160813382899192,15.444498660573998,20.962113822037765,29.450640629454593,2.3799972534179688,-3.942308141231365,-9.043997955322268,-20.55544501714293,2.4674491064983926,-14.799721486232599,-3.288274424411938,10.430137784431523,4.656920493516887,-31.29852287633838,5.75572353091033,11,6.679996490478516,9.729999542236328,17.782499313354492,18.889999389648438,-3.540000915527358,0,-0.06218204342910871,-1.7850379328047459,72.94999694824219,-1.0243892605377174,73.13999938964844,1.1451617865119457,71.27999877929688,-0.06218204342910871
8623,2018-11-20,69.41000366210939,70.08000183105469,68.58000183105469,68.80000305175781,3886800.0,-0.019078553326242087,-1.8571345530641012,-0.43262576361797656,19.073081451755712,33.65624268423945,6.412276007823721,10.89511762196527,16.61141667877864,22.103684169888822,29.39817230297751,2.1800003051757812,-4.753454551028113,-9.648496627807603,-21.83964289052389,2.5426496349086847,-15.74406975916574,-3.5529234964494663,10.293316626935308,16.600036621094034,-11.810021796753361,6.095573131358142,11,7.0349960327148295,10.084999084472642,19.13249778747557,20.239997863769517,-2.390007019042997,1,-0.0543149988986239,-1.3910595476069714,70.76000213623047,-1.7850379328047459,72.94999694824219,-1.0243892605377174,73.13999938964844,-0.0543149988986239
8624,2018-11-21,70.31999969482422,70.95999908447266,69.54000091552734,70.33000183105469,2392400.0,0.013110444960422685,1.2362234997987516,-0.016396928233734016,13.457870203122795,29.985249452403888,3.9888026361173132,9.771784252700371,15.5722070364437,20.98188912230708,28.906449813443068,1.549995422363267,-5.219836300348675,-8.28500061035156,-21.08386964319213,4.513868422489011,-14.684435126771845,-1.8855660939312742,7.603589640942076,34.799957275390625,13.787695513464666,6.3994345164202855,11,3.9150009155273438,9.175003051757812,17.957502365112305,19.330001831054688,-2.3600006103515625,2,-0.0829067385716129,-1.8571345530641012,69.41000366210939,-1.3910595476069714,70.76000213623047,-1.7850379328047459,72.94999694824219,-0.0829067385716129
8625,2018-11-23,70.5999984741211,71.22000122070312,69.51999664306639,69.56999969482422,964400.0,0.003981780155176695,-2.008844658096525,-102.97787948131197,17.092860951932366,27.819925778519263,1.9022190886961141,9.069984662316159,15.072028575224124,20.51511669554668,28.34727203542304,1.700004577636733,-5.728803853794176,-7.44200172424317,-20.62291396319624,5.7389105147099,-14.032457843719712,-0.8515456047666277,5.828616860891344,40.399932861328125,21.824491391752574,6.590456119476538,11,1.5900039672851562,8.895004272460938,17.39250373840332,19.050003051757812,-9.879997253417962,4,-0.11076487059260609,1.2362234997987516,70.31999969482422,-1.8571345530641012,69.41000366210939,-1.3910595476069714,70.76000213623047,-0.11076487059260609
8626,2018-11-26,70.94999694824219,71.91000366210938,70.0,71.37000274658203,2504400.0,0.004957485576283505,1.5466585965037205,-0.4077731030191698,20.422174913555935,26.368304926217135,0.7342967544183239,8.35028306807402,14.48461394724933,19.91142153733078,27.517980029532634,1.910003662109375,-6.451203437690253,-6.585503005981451,-20.05034480054826,6.879338788585358,-13.317923903264855,0.14691789130195332,4.222840226137009,57.38490782835514,37.32374159152976,6.732420897283402,11,0.6650047302246094,8.545005798339844,16.987503051757812,18.70000457763672,-7.31999588012696,0,-0.05976036710561938,-2.008844658096525,70.5999984741211,1.2362234997987516,70.31999969482422,-1.8571345530641012,69.41000366210939,-0.05976036710561938
8627,2018-11-27,70.66999816894531,71.5999984741211,69.83000183105469,70.25,2621400.0,-0.003946424120372161,-1.8095307296397214,-0.9999818350257035,20.50269792626291,24.418420981755336,0.7533313650124427,8.168565659106036,14.56772728535607,19.926015416876027,27.447564539542054,1.7699966430664062,-7.4552002004577105,-6.306501770019537,-19.944335589135477,7.33133204909641,-13.125418679577507,0.5124151395384331,3.447985350501966,62.76261827846129,40.400770478056344,6.818916909557973,11,0.410003662109375,8.825004577636719,17.267501831054688,18.980003356933594,-6.180000305175781,1,-0.04174327189297322,1.5466585965037205,70.94999694824219,-2.008844658096525,70.5999984741211,1.2362234997987516,70.31999969482422,-0.04174327189297322
8628,2018-11-28,72.18000030517578,72.22000122070312,70.05999755859375,71.66000366210938,2303400.0,0.0213669474367415,6.200030517655735,1.2380926430517711,25.975207786396453,23.78142672260629,-0.8280752250334587,5.982373517404923,12.855306458006112,18.15190433334591,27.914584519508246,2.160003662109375,-7.575834941813653,-4.17249946594238,-17.467829739574555,9.122830807689795,-10.820164602758467,2.4751656708737073,1.0519061441286794,98.51848712188644,72.20812929518473,6.647665136816086,11,-1.0999984741210938,7.31500244140625,15.757499694824219,16.955001831054688,-6.989997863769531,2,-0.06871708317403546,-1.8095307296397214,70.66999816894531,1.5466585965037205,70.94999694824219,-2.008844658096525,70.5999984741211,-0.06871708317403546
8629,2018-11-29,71.2300033569336,72.75,71.13999938964844,71.69000244140625,2238400.0,-0.013161498257489801,-4.0311967289329695,-0.88461933477119,22.3283229341297,22.177166759992232,0.12749112359747983,6.01778206185206,13.521584396037113,18.810266626847223,29.475705106344073,1.6100006103515625,-7.268575421149606,-4.345996475219721,-16.87388036073746,8.181887410298017,-10.609938417978597,1.9179454675391554,-2.6500015258789062,52.94132930841875,26.275223170981363,6.26394194275887,11,-0.15000152587890625,8.264999389648438,14.77249526977539,16.239994049072266,-3.5400009155273438,3,-0.05910440145244489,6.200030517655735,72.18000030517578,-1.8095307296397214,70.66999816894531,1.5466585965037205,70.94999694824219,-0.05910440145244489
8630,2018-11-30,72.7699966430664,72.9000015258789,70.47000122070312,71.37999725341797,2884200.0,0.02162000861372837,1.9454385721551763,-3.0217438176902793,38.415692846402735,22.57066200937206,-1.6433190966106963,3.331763715356999,11.621263001824957,17.033971370269228,31.871417091949095,2.4300003051757812,-7.121828065470353,-1.9700031280517578,-12.689378553839305,8.749372297735789,-7.329690840945531,3.3896845848420156,-4.10659484863281,95.76531284248405,65.00359143038935,5.359687712893771,11,-2.0299949645996094,6.725006103515625,12.587501525878906,14.055000305175781,-4.1800003051757955,4,-0.06609863653267123,-4.0311967289329695,71.2300033569336,6.200030517655735,72.18000030517578,-1.8095307296397214,70.66999816894531,-0.06609863653267123
8631,2018-12-03,73.45999908447266,74.94999694824219,73.2300033569336,74.93000030517578,2538100.0,0.009481963353532574,1.2781454945987731,-1.057555299412701,52.26941295468547,25.504146885360456,-2.5181837427948324,1.8041187921517974,10.553467998863226,16.089002079401496,33.604532989303,2.1800003051757812,-6.682320223488944,-0.6895008087158203,-10.199413207814416,8.820411590382776,-5.444457008265118,4.065455390833478,-4.627133300781253,70.89845146985195,34.96634390123958,4.754956199549295,12,-1.6949996948242188,6.035003662109375,11.897499084472656,13.364997863769531,-3.440002441406264,0,-0.1734276888449131,1.9454385721551763,72.7699966430664,-4.0311967289329695,71.2300033569336,6.200030517655735,72.18000030517578,-0.1734276888449131
8632,2018-12-04,70.76000213623047,73.41999816894531,70.69000244140625,72.80999755859375,2712500.0,-0.03675465534838118,-1.4931526892808495,1.39455355103905,45.76922719529949,28.47038530130976,0.2031797240365023,3.7314207474707786,12.803948551718733,18.519256146041897,34.805965970292384,2.7699966430664062,-6.6041219955504715,-2.7774978637695256,-11.425576765151476,5.870581037612425,-7.101537314460501,1.5465415869214496,-1.560108482666024,14.315023824308595,-24.651146219208016,4.324039450690976,12,1.4749946594238281,8.735000610351562,14.597496032714844,16.06499481201172,-2.410003662109361,1,-0.10076315507153644,1.2781454945987731,73.45999908447266,1.9454385721551763,72.7699966430664,-4.0311967289329695,71.2300033569336,-0.10076315507153644
8633,2018-12-06,70.61000061035156,70.69000244140625,69.01999664306639,69.11000061035156,2642400.0,-0.00211986321863189,1.0120507399577339,-0.7317089509745177,47.759200703844385,32.28164424583438,0.6049149414462818,3.0925092185335643,12.540167484287082,18.3933492534847,36.2024985744388,1.7400054931640767,-6.465453841643779,-2.3259994506835966,-9.917237339583068,5.265238438215874,-6.121618395133339,1.469619493766146,4.339996337890625,26.812881710940058,-15.876892707758817,3.7956189444497364,12,1.3749961853027344,8.885002136230469,14.74749755859375,16.214996337890625,-2.160003662109375,3,-0.08667331388869615,-1.4931526892808495,70.76000213623047,1.2781454945987731,73.45999908447266,1.9454385721551763,72.7699966430664,-0.08667331388869615
8634,2018-12-07,67.56999969482422,70.79000091552734,67.37999725341797,70.31999969482422,2293800.0,-0.04305340446465988,-1.178912678912679,-1.8333333333333333,32.73401763040103,34.01955054344201,3.5914888823750175,5.212052765324984,15.177011594917218,21.106146614891273,37.62253017955517,3.410003662109375,-5.923417726992426,-4.6120002746582,-11.048566095976938,1.824565546660537,-7.830283185317569,-1.3937173639988316,7.261397247314449,2.5099398819812238,-40.49664039152191,3.2182829106593704,12,3.5949974060058594,11.325000762939453,17.389999389648438,19.25499725341797,1.2300033569335938,4,-0.03522269149277901,1.0120507399577339,70.61000061035156,-1.4931526892808495,70.76000213623047,1.2781454945987731,73.45999908447266,-0.03522269149277901
8635,2018-12-10,67.44000244140625,67.75,65.80999755859375,66.19999694824219,2612100.0,-0.0019238900992317731,1.0860234460241023,-0.45091108842329547,32.85624623752088,35.40111402388256,3.60523018676966,4.305822261240792,14.897252986943798,20.89943377930321,39.51450297876036,1.94000244140625,-5.0439076478344305,-3.943997573852542,-8.06573599263045,0.17774084492536701,-6.004866783241496,-1.8831283644635874,7.093338513183596,17.833752643994398,-24.02491946933345,2.060869209388956,12,2.9399948120117188,10.669998168945312,17.32999610900879,19.384994506835938,1.5899963378906392,0,0.003706998679562812,-1.178912678912679,67.56999969482422,1.0120507399577339,70.61000061035156,-1.4931526892808495,70.76000213623047,0.003706998679562812
8636,2018-12-11,68.51999664306639,70.01999664306639,68.01999664306639,68.76999664306639,2482600.0,0.01601414831795811,-2.2,-0.20161201009044485,42.51333871199697,37.84674077785301,2.3962862064386314,2.72441341183837,13.386781181627995,19.47840596489017,39.735403315719836,2.579994201660142,-4.0565279400451715,-2.4570030212402543,-5.943813392573716,1.0298073500932077,-4.200408206906985,-0.7135978355735233,5.489943707763686,35.611023221027665,-10.500945782649652,1.7434051856667292,12,1.8600006103515767,8.37500381469728,16.98500251770021,18.305000305175795,1.5500030517578267,1,0.0010215951292125158,1.0860234460241023,67.44000244140625,-1.178912678912679,67.56999969482422,1.0120507399577339,70.61000061035156,0.0010215951292125158
8637,2018-12-12,69.30999755859375,70.47000122070312,68.69999694824219,69.55000305175781,2654200.0,0.011529494369981075,-1.4246522370745065,0.96002197265625,49.652756069881065,40.477579476017965,1.5567951483110676,1.7459078232848526,12.142751033702837,18.436162746997326,39.463840089520815,1.950004577636733,-3.316831582967282,-1.490502166748044,-4.937388359801773,1.9563840263056846,-3.2139452632749084,0.2329409297788203,4.207946224702155,70.28107712270908,19.59185512454951,1.7234430965268632,12,1.0699996948242188,5.7649993896484375,16.19500160217285,17.514999389648438,-0.40999603271485796,2,0.010243819210531857,-2.2,68.51999664306639,1.0860234460241023,67.44000244140625,-1.178912678912679,67.56999969482422,0.010243819210531857
8638,2018-12-13,69.62000274658203,70.43000030517578,69.27999877929689,69.91000366210939,1652100.0,0.004472734077449747,-1.3711155331482772,1.2083094920211668,47.4637769295751,43.27040769773412,0.9448241013110277,1.309283858031364,11.359095485553155,17.881938966720753,39.01422655681938,1.150001525878892,-2.7345623234609917,-1.0574970245361328,-4.487664543413359,2.3726704943410937,-2.772580783974746,0.6575867349024804,3.4354642632317507,76.50607670140745,22.823528221632472,1.7150837594386152,12,0.7599945068359375,5.439994812011719,15.88499641418457,17.204994201660156,-1.3500061035156392,3,-0.01824194516457811,-1.4246522370745065,69.30999755859375,-2.2,68.51999664306639,1.0860234460241023,67.44000244140625,-0.01824194516457811
8639,2018-12-14,68.69000244140625,70.0,68.38999938964844,68.76000213623047,1666400.0,-0.013358234250018586,-3.8059303795306256,0.24137749598799166,43.39101230260577,43.82322097064557,1.650167794199291,2.1452894044361983,11.776497496207895,18.59128872029349,38.46774372884749,1.6100006103515625,-2.1394495481371223,-1.8579975128173771,-5.386541875437658,1.6705468498029035,-3.6222696941275245,-0.09372533150722973,3.930736401334329,61.802631320440874,6.173894790021649,1.7642721813101405,12,1.6899948120117188,6.3699951171875,16.86499786376953,18.134994506835938,1.3399963378906392,4,-0.003494038209836847,-1.3711155331482772,69.62000274658203,-1.4246522370745065,69.30999755859375,-2.2,68.51999664306639,-0.003494038209836847
8640,2018-12-17,68.43000030517578,70.4000015258789,68.05000305175781,68.5,1792200.0,-0.0037851525256860086,-4.662686484846813,1.0,41.22563414060088,42.59613443574728,1.3743248512846264,2.14427607130483,11.555444316745522,18.621299839514023,37.82773786644657,2.3499984741210938,-1.7474928017389146,-1.8824996948242188,-5.309904026061901,1.544904636413463,-3.5962018604430597,-0.16879752920537783,3.7820940605159876,16.734812083693225,-37.074289223151055,1.713702165618844,12,1.18499755859375,6.629997253417969,17.125,18.394996643066406,4.040000915527344,0,0.005407025353382222,-3.8059303795306256,68.69000244140625,-1.3711155331482772,69.62000274658203,-1.4246522370745065,69.30999755859375,0.005407025353382222
8641,2018-12-18,68.76000213623047,70.52999877929688,68.56999969482422,68.91999816894531,1664000.0,0.004822473032047192,-6.259243560943218,2.28566757493188,43.372669817609236,42.32985028267059,0.3436557032223533,1.564487598485755,10.851136225439632,18.050512350735204,37.21810997022054,2.0999984741210938,-1.1654121320226807,-1.3429981231689396,-4.599563436025377,1.9135671896874982,-2.9712807795971514,0.28528453325927217,3.067966421035422,28.62904466279864,-23.05411966908116,1.6282826564282162,12,-0.4600028991699219,4.089996337890625,16.807498931884766,18.034996032714844,3.9300003051757812,1,0.003926652627664229,-4.662686484846813,68.43000030517578,-3.8059303795306256,68.69000244140625,-1.3711155331482772,69.62000274658203,0.003926652627664229
8642,2018-12-19,66.36000061035156,69.33000183105469,65.76000213623047,68.37000274658203,1968900.0,-0.03490403506858408,-1.2242995096745979,12.562824853368937,30.980387463654395,40.46553770042726,2.2952504574883505,3.8134690666032895,12.84058122921121,20.197639021919116,36.54842570234811,3.5699996948242188,-1.2790117386132351,-3.5229995727539034,-7.164433009725428,0.11843386421762148,-5.343716291239673,-1.7022828542681339,5.106889686993995,12.57859321543218,-31.809577199828325,1.8207167184857627,12,1.9150009155273438,4.420001983642578,16.535001754760742,18.099998474121094,5.180000305175781,2,0.05590715868519647,-6.259243560943218,68.76000213623047,-4.662686484846813,68.43000030517578,-3.8059303795306256,68.69000244140625,0.05590715868519647
8643,2018-12-20,65.63999938964844,67.41000366210939,64.47000122070311,66.0,2206500.0,-0.010849927879458376,-1.1777820477318048,0.17910459091685488,31.453204776092193,40.32322516105961,2.4989038568481305,4.465497879061672,13.102568737945262,20.67030603139979,35.618057952870885,2.9400024414062784,-1.7865208648115498,-4.054500579833984,-8.159795272100752,0.05079411243278287,-6.107147925967368,-2.0018532337006008,5.370339854807909,19.306908255864503,-23.00795689329352,2.052647346133384,12,1.8600006103515625,4.069999694824219,15.880001068115234,17.485000610351562,8.279998779296875,3,0.049664871519553344,-1.2242995096745979,66.36000061035156,-6.259243560943218,68.76000213623047,-4.662686484846813,68.43000030517578,0.049664871519553344
8644,2018-12-21,64.48999786376953,67.5,63.90999984741211,66.30000305175781,4037300.0,-0.017519828406035387,-1.4175075266386494,5.027783664646293,21.79838452335538,39.09457385948566,3.5381340416858507,5.434990567815021,13.89167504297589,21.561380060850354,35.07099263857998,3.5900001525878906,-2.046332668408212,-4.913002014160156,-9.61574494542998,-0.21025908289033168,-7.2643734797950685,-2.561630548525244,5.866307578311492,8.761300754353625,-25.68567408539885,2.351371465634916,12,2.730001449584961,4.940000534057617,16.53000259399414,18.13500213623047,8.550003051757812,4,0.058613721577132516,-1.1777820477318048,65.63999938964844,-1.2242995096745979,66.36000061035156,-6.259243560943218,68.76000213623047,0.058613721577132516
8645,2018-12-24,62.77999877929688,65.51000213623047,62.709999084472656,63.81999969482422,1305600.0,-0.02651572555615367,-3.745766656968286,0.5745844942484607,15.987270091664485,36.14723290167095,5.0485001049137495,6.881936764015883,15.198638275989303,22.998921414614607,34.69675512565289,2.8000030517578125,-2.416626694687608,-6.232001113891592,-11.746073556202326,-0.7179286715808502,-8.989037335046966,-3.4749648927362173,6.802749991423873,0.8951367973908768,-27.745449724138112,2.7570362211553707,12,3.8400001525878835,6.04999923706054,17.177503585815423,19.390003204345696,11.180000305175774,0,0.11548264002819408,-1.4175075266386494,64.48999786376953,-1.1777820477318048,65.63999938964844,-1.2242995096745979,66.36000061035156,0.11548264002819408
8646,2018-12-26,66.70999908447266,66.80000305175781,62.7400016784668,63.4900016784668,1800200.0,0.06259956007631806,1.3882323506015433,-3.096148626343417,38.03898064487054,34.8568134100031,0.9328503346398946,2.7594794953854205,10.840095492327805,18.80090223474042,34.39215290983863,4.060001373291016,-2.180024868528349,-2.090000915527341,-7.616363035102012,3.436361204047337,-4.853181975314683,0.6731801442600016,1.9105647301733626,60.42293565611037,28.73222119859284,2.763181059787339,12,-0.09000015258789062,2.1199989318847656,12.337501525878906,15.460002899169922,8.160003662109375,2,0.08634390968791306,-3.745766656968286,62.77999877929688,-1.4175075266386494,64.48999786376953,-1.1777820477318048,65.63999938964844,0.08634390968791306
8647,2018-12-27,67.72000122070311,67.77999877929689,65.38999938964844,65.48999786376953,1475400.0,0.015140191127143154,1.0340433544683807,0.6925481842855626,41.87746486363155,34.23611206934272,-0.3647709882205987,1.5991273936991917,9.409609512588858,17.526193062006953,33.87284736983549,2.3899993896484517,-1.9027374055064286,-0.9324989318847798,-6.405929529847086,4.540931666077533,-3.669214230865933,1.8042163670963731,0.07308353171863757,98.81661613007536,63.76147505130335,2.736715298981156,12,-1.1000022888183452,1.109996795654311,11.319999694824233,14.450000762939467,8.239997863769545,3,0.07339044789006488,1.3882323506015433,66.70999908447266,-3.745766656968286,62.77999877929688,-1.4175075266386494,64.48999786376953,0.07339044789006488
8648,2018-12-28,67.22000122070311,68.41000366210939,66.80999755859375,67.87000274658203,1640400.0,-0.007383343044700674,-1.1768659466360993,-0.2914800660985196,48.85246459337343,34.84294010165023,-0.26933665717493227,1.8008126919429088,9.421453786375437,17.764194177334744,33.51891806242716,1.6000061035156392,-1.918254087598882,-1.1844989776611499,-6.429673566964823,4.060675611642523,-3.8070862723129864,1.4380883169906866,-4.5100021362304545,79.12278095222753,38.30056071274585,2.622587294651837,12,-0.6000022888183452,1.609996795654311,11.74499893188478,14.875000000000014,17.47000122070314,4,0.06426658161817644,1.0340433544683807,67.72000122070311,1.3882323506015433,66.70999908447266,-3.745766656968286,62.77999877929688,0.06426658161817644
8649,2018-12-31,67.01999664306639,68.05999755859375,66.37999725341797,67.80000305175781,1311000.0,-0.002975373014053484,1.5846249552505092,1.2000070425014921,48.62922523374953,35.6655613342223,-0.3700492034019476,1.7594503575684968,9.131229978448474,17.68272912966505,33.440385274461605,1.6800003051757812,-2.1457461997899685,-1.1740032196045007,-6.277737505963046,3.9297310667540373,-3.725870362783766,1.3778639235747647,-4.195997467041003,75.61393153092335,30.566736835792362,2.5518671431792694,12,-0.3999977111816264,1.8100013732910298,10.950004577636733,14.080005645751967,14.540000915527358,0,0.10295436991181606,-1.1768659466360993,67.22000122070311,1.0340433544683807,67.72000122070311,1.3882323506015433,66.70999908447266,0.10295436991181606
8650,2019-01-02,67.95999908447266,68.94999694824219,65.75,65.86000061035156,1850900.0,0.014025701111453515,-1.758618421701684,-2.6922836155207506,48.15547858043224,36.19698453009152,-1.546347480010482,0.4644301168645768,7.771125948229923,16.474244267097234,33.04565046206746,3.1999969482421875,-2.3603940447717235,0.00649909973144247,-4.620349285773642,4.63334748523652,-2.3069250930210927,2.3199232924839777,-5.024279818725589,84.05799327113918,36.25499738782334,2.3134241927525396,1,-1.9399986267089844,0.8699989318847656,8.90500259399414,13.140003204345703,13.75,2,0.07474988080474176,1.5846249552505092,67.01999664306639,-1.1768659466360993,67.22000122070311,1.0340433544683807,67.72000122070311,0.07474988080474176
8651,2019-01-03,60.72000122070313,65.26000213623047,60.11999893188477,64.80000305175781,4701900.0,-0.10653322485732197,1.0560012817382785,-1.9428594264870938,30.143346419337647,36.103979969611885,4.954230460502593,7.063174354944657,14.532725796487732,23.418337922391736,34.05461203940474,7.8400001525878835,-2.6364105190292264,-6.596498870849608,-11.5291674807603,-1.6638302609389228,-9.062833175804947,-4.130164565894269,8.229995727539055,6.795044434968907,-36.58808404025161,2.466334304955343,1,3.8149967193603445,6.8149967193603445,15.122501373291009,20.380001068115227,21.119995117187493,3,0.21805002631085602,-1.758618421701684,67.95999908447266,1.5846249552505092,67.01999664306639,-1.1768659466360993,67.22000122070311,0.21805002631085602
8652,2019-01-04,63.63000106811523,64.65000152587889,61.15999984741211,61.15999984741211,4067800.0,0.047924897709321845,-1.8259108936580188,-0.6053921843619915,37.63929422318529,36.791323241511115,1.8061964910541732,3.7857204236461044,11.166989554891622,20.246150647813984,34.47723063057836,3.93000030517576,-2.819017560498253,-3.3299989700317454,-8.24536726760467,1.5853693275411729,-5.787683118818201,-0.8723148212452898,5.31999588012696,39.75088249995343,0.5345509817023881,2.45768414878646,1,0.9049968719482493,3.9049968719482493,11.925001144409187,17.470001220703132,19.95000076293946,4,0.17664625946547607,1.0560012817382785,60.72000122070313,-1.758618421701684,67.95999908447266,1.5846249552505092,67.01999664306639,0.17664625946547607
8653,2019-01-07,64.48999786376953,65.65000152587889,62.90999984741211,63.04999923706055,2134400.0,0.013515586692096404,-2.1860532683355087,0.5829951073056838,41.30794160863308,38.95905180654198,0.8559267694854782,2.575781549496014,9.88022258777913,19.114809119290967,34.38851243073909,2.7400016784667827,-3.0748694178483618,-2.164002037048334,-6.880595388680817,2.5525913145841415,-4.522298712864568,0.1942946387679001,4.283399124145504,49.4903727474164,12.588625863426707,2.3582966758162387,1,0.04500007629394531,3.0450000762939453,10.797504425048828,16.610004425048828,18.490005493164062,0,0.17785705691807707,-1.8259108936580188,63.63000106811523,1.0560012817382785,60.72000122070313,-1.758618421701684,67.95999908447266,0.17785705691807707
8654,2019-01-08,65.19000244140625,65.5,63.7599983215332,64.94999694824219,2213900.0,0.010854467372063414,3.046512659463104,0.16667064031344125,43.41464216453864,42.006537592416876,0.29688022976323225,1.7795708995968056,8.911715837455688,18.162179689568887,33.95726453013756,1.7400016784667969,-2.9093813254919922,-1.3449975967407255,-6.084322767543696,3.3943275740622525,-3.714660182142211,1.02466498866076,3.4103265853881766,57.41794618899557,17.223093072474924,2.3696625854014886,1,-0.6550045013427734,2.3449954986572266,10.09749984741211,15.90999984741211,18.449996948242188,1,0.29912562156332,-2.1860532683355087,64.48999786376953,-1.8259108936580188,63.63000106811523,1.0560012817382785,60.72000122070313,0.29912562156332
8655,2019-01-09,67.69000244140625,68.5,65.80000305175781,65.91000366210939,3456100.0,0.03834943866196405,-1.6999969482421875,7.416491830376952,48.00149566846092,43.11348370614915,-1.6018419703927833,-0.7386082427329939,6.087100245571648,15.439251062957197,32.74845970275197,3.30999755859375,-2.636807361069586,1.1425024032592717,-3.6081782306579413,5.893183037176485,-1.232837913699342,3.5178427202178852,-7.570003509521477,90.3341592440163,46.66554102275529,2.3753403169586083,1,-3.1550045013427734,-0.15500450134277344,7.597499847412109,13.40999984741211,15.689994812011719,2,0.204904633135353,3.046512659463104,65.19000244140625,-2.1860532683355087,64.48999786376953,-1.8259108936580188,63.63000106811523,0.204904633135353
8656,2019-01-10,68.58999633789061,69.40000152587889,67.30000305175781,67.5,2271800.0,0.013295817166846913,-1.8188083729313262,0.6123579131448527,54.41233745648647,44.50624732757747,-2.4664914810928877,-1.7213432126609263,4.891401433716823,14.322492126033154,32.3421466956464,2.0999984741210795,-2.0638675239720783,2.0389963150024215,-2.7179021457085923,6.795894775713435,-0.3394529153530925,4.4174455453579355,-8.302397384643534,90.16984195397642,40.810081992697846,2.3784492303555083,1,-3.829996109008775,-1.0549983978271342,6.527505874633803,12.510005950927749,14.03000640869142,3,0.19128157817577063,-1.6999969482421875,67.69000244140625,3.046512659463104,65.19000244140625,-2.1860532683355087,64.48999786376953,0.19128157817577063
8657,2019-01-11,70.01999664306639,70.91999816894531,68.01000213623047,68.30999755859375,2484100.0,0.020848525754852965,-1.519488068697878,1.5688117703054643,58.4295548257676,45.57036846451015,-3.9514663430261123,-3.2627054876437,3.151393055850704,12.674816058327423,31.902943991243575,2.9099960327148438,-1.1263217943494226,3.4334966659545785,-1.4197184224926644,8.286711754401814,1.0068891217309641,5.860104210178193,-9.367901586914044,88.76402353968722,34.132065840207545,2.426607544223619,1,-4.499998092651353,-3.249998092651353,5.610004425048842,11.080005645751967,12.310005187988295,4,0.1688089154742154,-1.8188083729313262,68.58999633789061,-1.6999969482421875,67.69000244140625,3.046512659463104,65.19000244140625,0.1688089154742154
8658,2019-01-14,68.34999847412111,69.66000366210939,68.30000305175781,69.66000366210939,1628700.0,-0.023850303470567935,1.0763285868204404,-0.766085315415407,57.28302001953129,46.531901218485906,-2.351619316372677,-1.784208562556941,4.394997207040262,14.129108960950092,31.440006226945137,1.7199935913085795,-0.8930425842748662,1.8269987106323384,-2.890431491990654,6.544428913255331,-0.5317163906791649,4.185713811943842,-7.0818292312011835,64.1061487486889,3.5201806355135545,2.358715101311497,1,-2.829999923706069,-2.829999923706069,7.515001296997056,12.750003814697251,13.41000366210936,0,0.22282375562451562,-1.519488068697878,70.01999664306639,-1.8188083729313262,68.58999633789061,-1.6999969482421875,67.69000244140625,0.22282375562451562
8659,2019-01-15,68.44999694824219,69.11000061035156,68.12999725341797,68.66000366210939,1162500.0,0.0014630354989537686,-1.305873694036549,0.1603098337264603,61.39011311366973,48.0024161666234,-2.4892070489682823,-2.0059559740522275,3.793275800091166,13.784493014591192,30.758794739199924,0.9800033569335938,-0.7993635850500596,1.938997459411624,-2.756391971577301,6.634386890400549,-0.4086972560828315,4.286692174906079,-6.602717969760739,51.75774265074029,-15.702126391416293,2.347694715494461,1,-2.9299983978271484,-2.9299983978271484,7.290002822875977,12.650005340576172,13.970001220703125,1,0.21227183428040375,1.0763285868204404,68.34999847412111,-1.519488068697878,70.01999664306639,-1.8188083729313262,68.58999633789061,0.21227183428040375
8660,2019-01-16,68.80000305175781,69.80999755859375,68.33000183105469,68.44999694824219,1593100.0,0.005113310724911724,-4.016965809755341,-1.6666424471407721,54.90380914703678,50.75357869192331,-3.025714056884439,-2.452565430377547,2.8472600383774704,13.188782601795992,30.127720902355097,1.4799957275390625,-0.8179171665659908,2.27050342559815,-2.4595097521377625,7.000516603334063,-0.09450316326980612,4.6355100144661066,-6.408360921848534,41.436519979767326,-25.80170596828505,2.365006588867956,1,-2.7600040435791016,-3.2800045013427734,6.2299957275390625,11.539997100830078,13.589996337890625,2,0.21569761162258372,-1.305873694036549,68.44999694824219,1.0763285868204404,68.34999847412111,-1.519488068697878,70.01999664306639,0.21569761162258372
8661,2019-01-17,69.02999877929689,69.70999908447266,67.12000274658203,68.27999877929689,1559000.0,0.003342961007807732,1.4549721219835305,2.1428197750457754,53.19044723937058,52.481484582610555,-2.1824844841071354,-2.8051163341229852,2.1476828614456025,12.71863183528319,29.66993217507852,2.589996337890625,-0.8113436525156459,2.486999320983898,-2.271274952662907,7.245273594630696,0.10786218416049564,4.8661364578073005,-6.126655287045452,50.263114041516374,-12.444440336727624,2.3791371368233993,1,-2.1149997711181783,-3.51000022888185,5.215000152587876,10.409999847412095,12.989997863769517,3,0.20788061318095896,-4.016965809755341,68.80000305175781,-1.305873694036549,68.44999694824219,1.0763285868204404,68.34999847412111,0.20788061318095896
8662,2019-01-18,70.06999969482422,70.66000366210938,68.80000305175781,69.30000305175781,2464400.0,0.015065926900164506,-1.1016995909429863,1.0266621907552083,56.76316686141483,54.19873183291964,-2.4729617958262082,-3.7449267165387,0.7136836184559314,11.431227667978504,28.371942838863884,1.8600006103515625,-0.8425816431679181,3.3415002822875977,-1.669300982140868,8.352301546716063,0.8360996500733648,5.8469009145018305,-6.685656921971152,83.33322557355145,21.764287163407076,2.505400632214232,1,-2.730001449584961,-4.55000114440918,3.5674991607666016,9.369998931884766,11.169998168945312,4,0.17910665201108644,1.4549721219835305,69.02999877929689,-4.016965809755341,68.80000305175781,-1.305873694036549,68.44999694824219,0.17910665201108644
8663,2019-01-22,68.90000152587889,69.81999969482422,68.43000030517578,69.72000122070311,2090900.0,-0.016697562067090277,1.7254979692279315,-1.0649393113698291,54.26498515313833,55.40432549831961,-0.6834956047570415,-2.4434519199744784,1.4795702582606935,12.33444803453591,26.77395933512794,1.6399993896484375,0.17925293567878953,2.0085020065307475,-3.064913175875901,7.081917188937389,-0.5282055846725768,4.545209597734072,-5.063519429260289,50.282438388344296,-9.117058573144654,2.536707591203321,1,-0.5400009155273295,-3.380002975463853,3.827495574951186,10.539997100830092,12.760002136230483,1,0.19492017427795671,-1.1016995909429863,70.06999969482422,1.4549721219835305,69.02999877929689,-4.016965809755341,68.80000305175781,0.19492017427795671
8664,2019-01-23,68.26999664306639,69.47000122070311,67.58999633789061,69.12999725341797,1482300.0,-0.009143757167782818,1.4415512355587712,1.0487816224564972,50.713294108477136,55.7056364360992,0.47980906517463495,-1.5976514989574326,1.689488547756568,12.691941986928228,25.0776226244198,1.8800048828125,0.8792744606159317,1.1894971847534066,-3.7879561324166247,6.166950501923431,-1.299229473831602,3.678223843338415,-4.00850358210819,32.48569488895314,-22.81173493197491,2.488726658585012,1,0.7500038146972798,-2.749998092651353,4.450000762939467,11.170001983642592,13.710006713867202,2,0.1975978637247251,1.7254979692279315,68.90000152587889,-1.1016995909429863,70.06999969482422,1.4549721219835305,69.02999877929689,0.1975978637247251
8665,2019-01-24,70.02999877929689,70.80000305175781,68.5,69.16000366210939,1659800.0,0.025780023769918392,-1.1004570664139524,-1.011621511328739,78.64614633413467,58.39828186694899,-1.0206948557064521,-2.9372469076232477,-0.5029885195551032,10.675838348173158,22.850668538946827,2.5300064086914205,1.5020523693499683,2.5869993209839066,-2.120409451000782,7.294408092968595,0.23329493499156229,4.940703706976251,-5.3689954118594585,79.07597259223209,16.914489983111565,2.353704385992345,1,-1.0099983215332173,-4.51000022888185,2.68999862670897,9.409999847412095,12.190002441406236,3,0.176924169721838,1.4415512355587712,68.26999664306639,1.7254979692279315,68.90000152587889,-1.1016995909429863,70.06999969482422,0.176924169721838
8666,2019-01-25,72.47000122070312,73.08999633789062,70.68000030517578,71.38999938964844,2026300.0,0.0348422459508535,1.07758989233309,1.2413883822085028,78.01013529602463,60.57390191919978,-3.1876549194258814,-5.18967620510827,-3.1387460273739265,8.015752624424465,21.228547921922555,3.059997558593736,2.1280425557715716,4.739001655578619,-0.45883470272742954,9.936838013884675,2.1400834764255876,7.33791983473165,-7.4334581651752245,88.72736150568184,22.750781907807635,2.5989181791530265,1,-2.365001678466797,-5.86500358581543,-0.13250350952148438,6.969997406005859,9.409996032714844,4,0.1368842003843016,-1.1004570664139524,70.02999877929689,1.4415512355587712,68.26999664306639,1.7254979692279315,68.90000152587889,0.1368842003843016
8667,2019-01-28,72.69000244140625,72.94999694824219,70.69000244140625,71.26000213623047,1745200.0,0.003035755719571709,1.3179557805695863,1.3240721117845689,77.08058380462717,62.773631228654864,-3.340360855047848,-5.289438634455479,-3.4328328317788674,7.577746764214368,19.987482175643535,2.2599945068359375,2.4832548389711633,4.710502815246585,-0.9405740508013025,10.36157968129448,1.884964382222634,7.536041248270536,-7.009183123289333,92.72738370028411,23.646507175721155,2.825538433023946,1,-2.585002899169922,-6.085004806518555,-2.1150035858154297,6.219997406005859,8.299995422363281,0,0.12835319697754666,1.07758989233309,72.47000122070312,-1.1004570664139524,70.02999877929689,1.4415512355587712,68.26999664306639,0.12835319697754666
8668,2019-01-29,71.54000091552734,72.79000091552734,71.29000091552734,72.48999786376953,1585600.0,-0.01582062852186439,-1.0689698717206688,-0.6643333884641445,70.36560891019097,63.77090853937945,-1.8889099435985628,-4.004512806541584,-2.347306849106616,8.521600563724533,18.975157739806566,1.5,2.562699206515532,3.344501304626462,-2.510894641874927,9.199897251127858,0.4168033313757604,6.272199277877164,-5.266447435828525,71.81826504794041,1.2099699655191927,2.927697973250698,1,-1.4350013732910156,-4.935003280639648,-2.0124988555908203,6.775001525878906,7.959999084472656,1,0.1355884375748848,1.3179557805695863,72.69000244140625,1.07758989233309,72.47000122070312,-1.1004570664139524,70.02999877929689,0.1355884375748848
8669,2019-01-30,73.91999816894531,74.08000183105469,71.9800033569336,72.95999908447266,1948800.0,0.03326806294325069,2.2812311873781836,-1.0105285982749481,70.13573120861045,65.46334432399874,-3.812292515359019,-6.156733526103125,-4.73966278047611,5.9511940866072734,17.95859312881631,2.5400009155273438,2.4682588842133697,5.379498481750488,-0.9760124876409435,11.73500945114192,2.2017429970547653,8.557253966446211,-7.101129260591151,97.13255179919659,27.820682494225878,3.1777554846957163,1,-3.319995880126953,-6.819997787475586,-5.314998626708984,3.5200042724609375,6.209999084472656,2,0.10470786911377017,-1.0689698717206688,71.54000091552734,1.3179557805695863,72.69000244140625,1.07758989233309,72.47000122070312,0.10470786911377017
8670,2019-01-31,73.04000091552734,73.9000015258789,72.62000274658203,73.6500015258789,1753100.0,-0.011904725043508813,1.306302838683071,-0.6354179084312838,64.40130504581839,66.70899519138185,-2.534088190454895,-5.140181479314066,-3.942467212066802,6.651136036815188,17.31581984423019,1.2999954223632812,2.5219598087536212,4.2455011367797795,-2.4112355050478698,10.902237778607436,0.9171328158659549,7.573869457693604,-5.495018714903125,69.41175150624376,2.6251601283689325,3.3283683209138273,1,-2.2050018310546875,-5.940000534057617,-4.715002059936523,4.120000839233398,8.44000244140625,3,0.12239871754308429,2.2812311873781836,73.91999816894531,-1.0689698717206688,71.54000091552734,1.3179557805695863,72.69000244140625,0.12239871754308429
8671,2019-02-01,73.95999908447266,74.44999694824219,73.19999694824219,73.31999969482422,1834800.0,0.012595812669954798,-1.8408933277847135,-1.049178277509568,63.186083659821044,67.42265261342698,-2.9963177646686603,-5.288561316648369,-4.93015851457757,5.57344559249583,15.37564788492649,1.4099960327148438,2.4988026198030298,4.503499412536627,-1.3581090761679064,10.365107901241153,1.5726951681843673,7.434303656888886,-5.761514920805396,86.96812288212973,22.01301179356797,2.9308042443522644,2,-2.94000244140625,-6.67500114440918,-6.2350006103515625,2.6000022888183594,8.300003051757812,4,0.11168202053107645,1.306302838683071,73.04000091552734,2.2812311873781836,73.91999816894531,-1.0689698717206688,71.54000091552734,0.11168202053107645
8672,2019-02-04,74.87000274658203,74.9000015258789,73.0,74.0999984741211,1740700.0,0.012303997747079798,3.578306829671845,1.2031328231170875,72.99012914007402,69.50322416753095,-3.5244733700883444,-5.6004547773285935,-5.828075794008015,4.514549841507375,13.389041652323016,1.9000015258789062,2.7190484798457817,4.851502990722651,-0.8098843142041545,10.512890295649456,2.020809338259241,7.68219664318606,-5.921337048765778,99.16900902424076,32.697605166538935,2.830693652463405,2,-3.6250038146972656,-7.360002517700195,-7.1450042724609375,1.6899986267089844,6.899993896484375,0,0.09362888005444825,-1.8408933277847135,73.95999908447266,1.306302838683071,73.04000091552734,2.2812311873781836,73.91999816894531,0.09362888005444825
8673,2019-02-05,75.95999908447266,76.1500015258789,74.9000015258789,75.26000213623047,2798400.0,0.01455851873787184,1.3148108902358044,0.9090819015912649,74.7527991619236,72.17428028458055,-3.919912832046535,-6.099829647680508,-6.849549557220342,3.301724445411992,11.912949417683285,1.279998779296875,3.03200172701834,5.367999267578128,-0.25905454187464727,10.995053077030903,2.5544723628517403,8.181526172304515,-6.178146370727632,95.44358453628995,25.991073985143757,2.8135269047263844,2,-3.634998321533203,-7.82499885559082,-8.235000610351562,0.6000022888183594,5.470001220703125,1,0.06621904739234097,3.578306829671845,74.87000274658203,-1.8408933277847135,73.95999908447266,1.306302838683071,73.04000091552734,0.06621904739234097
8674,2019-02-06,84.69000244140625,87.4800033569336,81.75,81.93000030517578,8926000.0,0.11492895553125582,-2.6730758414945774,3.9428773841961853,83.73672469325298,72.73990010226036,-11.259892239147078,-14.012463774100553,-15.437510530986827,-5.4782783884335515,11.218085522921099,11.520004272460938,3.430798815951448,13.123002624511713,5.163072162176846,21.082933086846573,9.143037393344287,17.10296785567914,-13.889245917719805,81.22475907851704,7.888506838545425,3.979965231167431,2,-5.6100006103515625,-10.89000129699707,-16.965003967285156,-8.130001068115234,-0.9300003051757812,2,-0.06128235082998157,1.3148108902358044,75.95999908447266,3.578306829671845,74.87000274658203,-1.8408933277847135,73.95999908447266,-0.06128235082998157
8675,2019-02-07,81.55999755859375,85.1500015258789,81.43000030517578,85.05000305175781,3581200.0,-0.03695837516332612,1.0162594902161868,-1.2644937651862151,73.68618713901006,72.25946141814762,-7.06535698749839,-10.319143321635067,-12.207932167527389,-2.4623280566949575,11.738309678205361,3.720001220703125,3.9656921601659008,9.29949798583985,0.40038627885932954,18.19860969282037,4.849942132349582,13.749053839330116,-7.756976604922812,59.11599153390311,-16.430868987363,4.449555853490262,2,-2.474994659423828,-7.75999641418457,-13.834999084472656,-4.999996185302734,1.029998779296875,3,-0.017533108729539282,-2.6730758414945774,84.69000244140625,1.3148108902358044,75.95999908447266,3.578306829671845,74.87000274658203,-0.017533108729539282
8676,2019-02-08,81.70999908447266,81.76000213623047,79.87999725341797,80.47000122070312,2828200.0,0.00183915559550063,1.8059691295114355,-0.3552996882664906,72.76994043941228,71.78050104423487,-6.444540152466786,-9.945753864366708,-12.26584741564875,-2.7349727719761745,12.40158014849953,1.8800048828125,4.726791456977054,8.793499374389654,-0.8679936124991343,18.454992361278435,3.96275288094526,13.624245867834048,-5.4451212982144455,60.15191343379052,-13.814761036238743,4.8307464934443916,2,-2.3249969482421875,-7.909997940063477,-14.28499984741211,-5.149997711181641,1.7099990844726562,4,-0.00281478068921881,1.0162594902161868,81.55999755859375,-2.6730758414945774,84.69000244140625,1.3148108902358044,75.95999908447266,-0.00281478068921881
8677,2019-02-11,81.83999633789062,82.25,80.61000061035156,81.83000183105469,1896100.0,0.001590958938618714,2.9517970401691334,0.008060100043684511,76.3865997777769,72.44950002952218,-5.744178192316284,-9.639020357564036,-12.291322613748306,-2.963991956310963,13.695066648744325,1.6399993896484375,4.874114571823711,8.332496643066406,-2.0053700248233213,18.670363310956134,3.1635633091215425,13.50142997701127,-3.556395948910847,55.16688236785321,-20.895331263873466,5.168933333944862,2,-2.1099929809570312,-7.519994735717773,-15.804998397827148,-6.574995040893555,-0.089996337890625,0,0.005132035888733233,1.8059691295114355,81.70999908447266,1.0162594902161868,81.55999755859375,-2.6730758414945774,84.69000244140625,0.005132035888733233
8678,2019-02-12,83.58000183105469,84.13999938964844,82.44999694824219,82.66000366210938,2022300.0,0.02126106513959436,-1.522369874400756,92.05038167938932,79.86733849758453,73.53078972829708,-6.25442325311694,-10.729644339054317,-13.953111347110124,-4.803327182806655,15.169019316559556,2.3000030517578125,4.9598653727904605,9.311001968383792,-1.6520690068183654,20.27407294358595,3.8294664807827132,14.79253745598487,-3.7000045776367188,48.68423166035569,-31.531461653495768,5.481535487601079,2,-3.529998779296875,-8.385000228881836,-17.54500389099121,-8.315000534057617,2.4899978637695312,1,-0.021655960138011854,2.9517970401691334,81.83999633789062,1.8059691295114355,81.70999908447266,1.0162594902161868,81.55999755859375,-0.021655960138011854
8679,2019-02-13,82.9800033569336,84.12999725341797,82.88999938964844,83.91000366210938,1557200.0,-0.0071787324835659305,-1.2342138001663334,-1.0108719088451397,76.4609724029279,74.87075276797592,-4.731699960306386,-9.47085652909098,-13.249629561067167,-4.339888522553636,16.666419090740582,1.2399978637695312,5.100471926091188,7.984503173828131,-3.276628183580641,19.24563453123691,2.353937495123745,13.615068852532517,-2.3700027465820312,58.82359753890698,-20.646621980778534,5.6305656787043885,2,-2.740001678466797,-7.360002517700195,-16.945005416870117,-7.715002059936523,-0.39000701904296875,2,-0.018679235828547358,-1.522369874400756,83.58000183105469,2.9517970401691334,81.83999633789062,1.8059691295114355,81.70999908447266,-0.018679235828547358
8680,2019-02-14,83.63999938964844,83.98999786376953,82.38999938964844,82.80000305175781,2371300.0,0.007953675656964032,1.0779291553133514,-0.9032215723110495,74.6143608794011,76.14056134792926,-4.168303216897158,-9.446394633984639,-13.845985650629103,-5.177902565592092,18.43900479978368,1.5999984741210938,5.517863063093927,7.90249938964844,-3.5929828775988284,19.39798165689571,2.154758256024806,13.650240523272075,-1.793398284912115,88.2629166838298,9.55207471141513,5.747741133623637,2,-3.3999977111816406,-6.999996185302734,-17.60500144958496,-8.374998092651367,-2.19000244140625,3,0.0014347530781650963,-1.2342138001663334,82.9800033569336,-1.522369874400756,83.58000183105469,2.9517970401691334,81.83999633789062,0.0014347530781650963
8681,2019-02-15,83.37999725341797,84.47000122070312,83.1500015258789,84.37999725341797,1185400.0,-0.0031085860608297544,1.237272574450752,-1.1904813805631245,73.51516329352152,76.19889847609011,-2.717306052336781,-8.491571930406536,-13.546296945282592,-5.108179177726228,19.91981821571877,1.3199996948242188,5.822281823697864,6.924997329711914,-4.599028862518352,18.44902352194218,1.162984233596788,12.68701042582704,-0.9899978637695312,71.76155971680325,-4.962457041546486,5.762013096115131,2,-2.1899948120117188,-6.079994201660156,-17.344999313354492,-8.114995956420898,-1.2599945068359375,4,-0.00947470546354523,1.0779291553133514,83.63999938964844,-1.2342138001663334,82.9800033569336,-1.522369874400756,83.58000183105469,-0.00947470546354523
8682,2019-02-19,82.62000274658203,83.3499984741211,82.52999877929688,83.11000061035156,1409500.0,-0.009114830077603386,-1.4477390997392363,0.48999786376953125,74.79857575505063,76.2039847642153,-0.8296059897175638,-7.107563400338478,-12.667586532231653,-4.560941351990294,21.75711249427606,0.8499984741210938,6.348880964983266,5.537502670288092,-5.888957909201949,16.963963249778132,-0.1757276194569357,11.250732960033119,4.8600006103515625,11.057843964347285,-63.548481472922504,5.713230289745021,2,1.05999755859375,-5.319999694824219,-16.472503662109375,-7.355001449584961,-2.0300064086914062,1,0.009682829772072132,1.237272574450752,83.37999725341797,1.0779291553133514,83.63999938964844,-1.2342138001663334,82.9800033569336,0.009682829772072132
8683,2019-02-20,82.33000183105469,83.56999969482422,82.16999816894531,83.19000244140625,2341300.0,-0.00351005695820239,-1.3728679864999418,1.7551109381082133,70.7654411410108,74.76273103618843,0.5129455082556973,-6.0711010166258035,-12.254956144293416,-4.464391089667046,23.498364222805566,1.4000015258789062,6.903656146019557,4.576001739501947,-6.39519263254023,15.547196111544125,-0.9095954465191483,10.061598925523043,5.051001434326167,6.956671730808781,-62.12340659839528,5.485597186021089,2,0.18499755859375,-5.029998779296875,-16.18500328063965,-7.065000534057617,-1.7900009155273438,2,-0.007044841712075756,-1.4477390997392363,82.62000274658203,1.237272574450752,83.37999725341797,1.0779291553133514,83.63999938964844,-0.007044841712075756
8684,2019-02-21,81.76000213623047,82.93000030517578,81.05999755859375,82.26000213623047,1818100.0,-0.006923353360223206,1.0326157265354188,0.5813949362147585,71.86559717413995,74.56044326231394,0.6969034654403856,-4.678515327913431,-11.46841875958421,-4.066135997381338,24.843508365079455,1.8700027465820312,7.283662256314713,3.3315017700195284,-6.812165913180195,13.475169453219252,-1.7403320715803403,8.403335611619397,5.412560925292965,20.52797143342969,-46.506248110259385,5.071833841599864,2,0.4149971008300781,-4.459999084472656,-16.24000358581543,-6.495000839233398,0.720001220703125,3,0.05271523294987612,-1.3728679864999418,82.33000183105469,-1.4477390997392363,82.62000274658203,1.237272574450752,83.37999725341797,0.05271523294987612
8685,2019-02-22,82.41999816894531,82.77999877929688,81.86000061035156,82.45999908447266,2319900.0,0.0080723583105482,1.7058757531218796,0.0800018310546875,71.49389977968573,74.41866096678876,0.19190876456137573,-4.5984557722917145,-11.895552511565526,-4.894185682519122,26.81910154090279,1.0199966430664062,7.5959419434239805,3.371997833251953,-6.103378491775402,12.847374158279308,-1.3656903292617244,8.10968599576563,4.385810962402346,39.882673014793404,-23.612600198886206,4.737688162513674,2,0.12000274658203125,-5.1199951171875,-16.899999618530273,-7.154996871948242,1.44000244140625,4,0.002062583993230005,1.0326157265354188,81.76000213623047,-1.3728679864999418,82.33000183105469,-1.4477390997392363,82.62000274658203,0.002062583993230005
8686,2019-02-25,82.38999938964844,84.05999755859375,82.29000091552734,83.51000213623047,1976200.0,-0.0003639745203024569,-1.6818137155737942,27.99942780850658,69.99999594181043,73.70903831834805,0.36711555882020264,-3.991833776682938,-11.663055692045958,-5.046415761870037,28.785846635144992,1.7699966430664062,6.738772045548615,2.845999145507818,-6.208765933434478,11.900764224450114,-1.6813833939633298,7.373381684978966,4.071061047333984,44.33339436848958,-14.044239946594118,4.527382539471151,2,0.375,-5.089996337890625,-16.610000610351562,-7.124998092651367,1.7700042724609375,0,-0.011409181312900363,1.7058757531218796,82.41999816894531,1.0326157265354188,81.76000213623047,-1.3728679864999418,82.33000183105469,-0.011409181312900363
8687,2019-02-26,82.0199966430664,82.93000030517578,82.0,82.30000305175781,1118200.0,-0.004490869636157746,-4.812507450587702,0.25000510895702344,66.75884110859143,72.25253860845993,0.855278119857033,-3.043030129663066,-11.11614728574233,-4.874459101166337,30.806058533019538,0.9300003051757812,6.284148142231061,2.0094966888427734,-6.503620041584284,10.522613419269831,-2.2470616763707483,6.266055054056295,4.117000021212689,31.999969482421875,-20.7931182456918,4.256558365213529,2,0.7450027465820312,-4.484996795654297,-15.802497863769531,-6.754995346069336,3.3400039672851562,1,0.0012192892905229513,-1.6818137155737942,82.38999938964844,1.7058757531218796,82.41999816894531,1.0326157265354188,81.76000213623047,0.0012192892905229513
8688,2019-02-27,81.23999786376953,81.68000030517578,79.73999786376953,81.5999984741211,1468400.0,-0.009509861146316134,6.461486545966724,1.2856870385003134,32.9713449504014,67.42035778040145,1.417506468009833,-1.580083461440907,-10.174653011999752,-4.305918544400498,32.550152006715024,2.279998779296875,5.84087853616866,0.7444980621337862,-6.78516688208795,8.274163006355522,-3.0203344099770817,4.509330534244654,4.5923788541684445,34.722224675088434,-13.876523331930635,3.7648324721108675,2,0.8650016784667969,-3.704998016357422,-14.809999465942383,-7.189996719360352,4.2700042724609375,2,-0.008001003729331546,-4.812507450587702,82.0199966430664,-1.6818137155737942,82.38999938964844,1.7058757531218796,82.41999816894531,-0.008001003729331546
8689,2019-02-28,81.66000366210938,82.08000183105469,80.66999816894531,80.80999755859375,1577900.0,0.005169938569473453,-1.4955709193043103,-2.3611240622218457,50.67389574255003,64.76030609852911,0.8834745088616529,-1.4656402772035193,-10.394971848108668,-4.94618828758216,33.954500992722934,1.410003662109375,5.301141776196431,0.777503585815424,-6.096226277121318,7.651233448752166,-2.6593613456529397,4.214368517283788,3.684982747495127,44.44458180495239,-2.7071571308849087,3.4368649314683704,2,0.4449958801269531,-4.125003814697266,-14.720004081726074,-9.43000602722168,5.1399993896484375,3,-0.013715438358493759,6.461486545966724,81.23999786376953,-4.812507450587702,82.0199966430664,-1.6818137155737942,82.38999938964844,-0.013715438358493759
8690,2019-03-01,81.9800033569336,82.76000213623047,80.91000366210938,82.30000305175781,1391200.0,0.003918683326886718,1.983873647164506,-0.37646752593975513,51.778685130011375,62.34514185813909,0.33887818363382394,-1.1399841778236635,-10.499067115351338,-5.464473396949671,35.50475354427548,1.8499984741210938,4.46217185886502,0.6505031585693359,-5.15570601814305,6.456712335281722,-2.252601429786864,3.553607746925536,2.916583969004108,51.85198267138323,6.08258625903278,2.9031045883561957,3,-0.08000564575195312,-3.990001678466797,-14.710003852844238,-9.765005111694336,5.6699981689453125,4,0.006099048298681353,-1.4955709193043103,81.66000366210938,6.461486545966724,81.23999786376953,-4.812507450587702,82.0199966430664,0.006099048298681353
8691,2019-03-04,82.22000122070312,82.9800033569336,81.26000213623047,82.79000091552734,1554800.0,0.002927517125421497,2.6210377532746008,1.7812507450587702,52.467565152082635,59.86391845780931,-0.09271973342755757,-0.7688541908537161,-10.526558846796561,-5.8474891115554755,36.95684409071077,1.720001220703125,3.783523021555581,0.47750091552734375,-4.183747446883629,5.138749277938317,-1.8531232656781498,2.8081250967328373,2.2640589482611233,76.54318371268315,30.642167916032925,2.330624181205488,3,-0.3200035095214844,-3.1399993896484375,-14.95000171661377,-10.005002975463867,4.849998474121094,0,0.01994647732059973,1.983873647164506,81.9800033569336,-1.4955709193043103,81.66000366210938,6.461486545966724,81.23999786376953,0.01994647732059973
8692,2019-03-05,81.87999725341797,82.69999694824219,81.36000061035156,82.0,1529500.0,-0.004135295089238489,-1.3103464151588695,0.21053124707205098,36.50789037399804,56.05752392814122,0.14670285605835431,0.12990863185524404,-9.896247147061075,-5.6542513364320115,38.320037770799054,1.339996337890625,3.123584950682968,-0.2130027770996037,-3.5701649237562094,3.144159369557002,-1.8915838504279066,1.4655782962286992,2.2245379311306976,66.04925189674904,19.653448182178295,1.678581073328301,3,0.020000457763671875,-2.794994354248047,-13.524998664855957,-9.664999008178711,6.170005798339844,1,0.027845706951293625,2.6210377532746008,82.22000122070312,1.983873647164506,81.9800033569336,-1.4955709193043103,81.66000366210938,0.027845706951293625
8693,2019-03-06,80.98999786376953,82.44000244140625,80.95999908447266,81.94000244140625,1248900.0,-0.010869558127779344,-1.9306935180499007,7.9165236187933115,34.90131563714162,51.95038153514142,0.923778457536244,1.492590295058676,-8.697085036526104,-4.932852183906732,39.233986875038774,1.4800033569335938,2.4541947342593886,-1.3545021057128963,-3.18252506794704,0.4735208565212474,-2.268513586829968,-0.44049062459582444,2.765374335116803,13.852769530050168,-29.691621708553356,0.9140114811170733,3,0.9099998474121094,-1.6049957275390625,-12.63499927520752,-10.98499870300293,7.25,2,0.05395731401219028,-1.3103464151588695,81.87999725341797,2.6210377532746008,82.22000122070312,1.983873647164506,81.9800033569336,0.05395731401219028
8694,2019-03-07,79.5,80.94999694824219,79.1500015258789,80.72000122070312,1501800.0,-0.018397307112858585,1.1428610354223434,1.2842056232382206,22.102423104526835,46.46243968234597,2.3015099843580913,2.712923053786028,-6.871790433197077,-3.562432794138033,37.40796044833707,1.839996337890625,1.7433265166055207,-2.5849998474121065,-4.483249164305235,-0.686750530518978,-3.5341245058586708,-1.6358751889655423,3.9341422520769953,9.138336991988144,-27.561850927740007,0.9491246584465629,3,2.104999542236328,0.23000335693359375,-11.145001411437988,-11.539999008178711,11.180000305175781,3,0.07559751114755309,-1.9306935180499007,80.98999786376953,-1.3103464151588695,81.87999725341797,2.6210377532746008,82.22000122070312,0.07559751114755309
8695,2019-03-08,80.12999725341797,80.37000274658203,78.04000091552734,78.38999938964844,1113100.0,0.007924493753685091,1.09909238060217,-1.4262263301398304,29.13990499975516,41.92242957767317,1.4667607645828156,2.076778272388111,-7.097130415937443,-4.316903976341621,35.44563085276259,2.3300018310546875,1.2003869750481755,-1.8835025787353459,-3.96399226925854,0.19698711178784833,-2.923747423996943,-0.8432577334737488,2.8757309260392105,42.307597267010145,9.627594361163538,1.0402448452616007,3,0.3800048828125,-0.07999420166015625,-11.279995918273926,-12.594999313354492,10.150001525878906,4,0.08323981064476249,1.1428610354223434,79.5,-1.9306935180499007,80.98999786376953,-1.3103464151588695,81.87999725341797,0.08323981064476249
8696,2019-03-11,81.4800033569336,82.1500015258789,80.56999969482422,80.58999633789062,1134100.0,0.01684769936090369,-2.397852285125967,0.5114989147830662,43.19809829713469,39.30456926528908,-0.02894717158736171,0.7469547524988513,-8.145143943336791,-5.815933364200063,34.282479370878995,2.0200042724609375,0.6880264817868067,-0.5219966888427763,-2.612070387229508,1.5680770095439556,-1.5670335380361422,0.5230401603505896,0.9298375508519996,73.81985772640574,36.81833457797056,1.045036849193368,3,-0.970001220703125,-1.2400016784667969,-12.512503623962402,-13.945005416870117,12.07999420166017,0,0.0757240784823836,1.09909238060217,80.12999725341797,1.1428610354223434,79.5,-1.9306935180499007,80.98999786376953,0.0757240784823836
8697,2019-03-12,82.26000213623047,82.7699966430664,81.19000244140625,81.73999786376953,1296400.0,0.009572885949451715,1.0519494674263066,0.5842698555569843,49.605413341888806,41.15279908656546,-0.8619658244274575,3.699992740280322e-05,-8.640420429009765,-6.739378006356077,33.0465607692972,1.5799942016601562,0.1373060146794245,0.23700180053711506,-1.8546577239878559,2.328661325062086,-0.8088279617253704,1.2828315627996005,-4.220001220703125,89.21786538058292,46.41586091933692,1.0458297622624881,3,-1.75,-2.020000457763672,-13.107504844665527,-14.725004196166992,8.919998168945312,1,0.058473102767830465,-2.397852285125967,81.4800033569336,1.09909238060217,80.12999725341797,1.1428610354223434,79.5,0.058473102767830465
8698,2019-03-13,81.7699966430664,82.9000015258789,81.61000061035156,82.80999755859375,1766100.0,-0.00595678921029652,1.1147402585220345,-1.9999853282079874,50.0568515194545,41.08423861733262,-0.3228219700839361,0.3662674795240264,-7.849397231405078,-6.423469722756863,31.44305864525719,1.2900009155273438,-0.39109445853267744,-0.1625034332275419,-2.1230290992533725,1.7980222327982887,-1.1427662662404572,0.8177593997853734,-3.6353958129882784,76.74887364405582,29.843432311419164,0.9802628330129161,3,-1.2599945068359375,-0.5799942016601562,-12.392497062683105,-14.23499870300293,8.230003356933594,2,0.07680086421067389,1.0519494674263066,82.26000213623047,-2.397852285125967,81.4800033569336,1.09909238060217,80.12999725341797,0.07680086421067389
8699,2019-03-14,81.43000030517578,82.8499984741211,81.01000213623047,81.87999725341797,1993300.0,-0.004157959543214074,-1.8527223477366013,0.4326889924072919,44.15586287281083,40.237258366532565,-0.02110173771397683,0.6157577413410706,-7.19967991145208,-6.256205643087952,29.647000044198986,1.839996337890625,-0.8337594693096264,-0.4249996185302791,-2.333016314801867,1.4830170777413088,-1.3790079666660802,0.5290087296055219,-3.1047834472656177,69.75306510101882,21.052175155338745,0.9540083481357947,3,-0.9199981689453125,1.3300018310546875,-11.199999809265137,-13.295000076293945,6.839996337890625,3,0.0836300814573483,1.1147402585220345,81.7699966430664,1.0519494674263066,82.26000213623047,-2.397852285125967,81.4800033569336,0.0836300814573483
8700,2019-03-15,83.76000213623047,85.37999725341797,82.05000305175781,82.16000366210938,4004000.0,0.028613555474917396,-2.6593349011322527,-3.5555762775083926,56.36026570381972,40.66978065005891,-2.31556405424368,-1.7969219465214508,-9.216803884425417,-8.712815225087695,28.293039701099175,3.9499969482421875,-0.5757797560040245,1.8990020751953125,-0.03325032965801711,3.831254480048642,0.9328758727686477,2.8651282776219773,-5.251793891601551,66.32025073914754,16.3618858603497,0.966126202426664,3,-2.0500030517578125,-2.0500030517578125,-7.320000648498535,-9.960000991821289,5.4799957275390625,4,0.08261697698730197,-1.8527223477366013,81.43000030517578,1.1147402585220345,81.7699966430664,1.0519494674263066,82.26000213623047,0.08261697698730197
8701,2019-03-18,82.58999633789062,84.08999633789062,81.98999786376953,83.87000274658203,1579000.0,-0.013968550244744526,1.4418677891972693,-0.8000047683761295,52.463262567548405,42.44259978267562,-1.2153635365868638,-0.726377374831344,-7.507662454058192,-7.660421206965793,26.766323101113077,2.0999984741210938,-0.5877861539679543,0.7684963226318331,-1.0626652282146125,2.5996578734782787,-0.1470844527913897,1.684077098055056,-3.6694807527343585,36.15551412050616,-15.410447347987606,0.9155807754232217,3,-0.8799972534179688,-0.8799972534179688,-6.147494316101074,-8.789995193481445,7.310005187988281,0,0.09311057976010861,-2.6593349011322527,83.76000213623047,-1.8527223477366013,81.43000030517578,1.1147402585220345,81.7699966430664,0.09311057976010861
8702,2019-03-19,83.41999816894531,84.61000061035156,83.0999984741211,83.20999908447266,1562600.0,0.010049665429926913,-6.023260765422899,-0.1640609633254457,59.380365435613456,45.16249420472804,-2.015941149110432,-1.574076279471626,-7.871580495952202,-8.605040994851223,25.521120852688128,2.0200042724609375,-0.6133933168618455,1.5584983825683594,-0.3780240062723266,3.4950207714090453,0.5902371881480093,2.5267595769887095,-4.111913683693345,55.14871225453225,1.3921453138587054,0.9682611944203461,3,-1.7099990844726562,-1.7099990844726562,-6.827496528625488,-9.619997024536133,5.1100006103515625,1,0.12155357962382762,1.4418677891972693,82.58999633789062,-2.6593349011322527,83.76000213623047,-1.8527223477366013,81.43000030517578,0.12155357962382762
8703,2019-03-20,81.75,83.5,81.19999694824219,83.37999725341797,1953000.0,-0.020019158542333826,1.459892699047347,-7.761925522252498,50.349635840459825,48.301073397609485,-0.25345266288192647,0.05295679539140963,-5.773018933250256,-7.046484317734567,24.046179961898932,2.3000030517578125,-0.7076704231895405,-0.08249969482422159,-2.0068140909597787,1.8418147013113355,-1.0446568928920072,0.8796575032435641,-2.077600748658071,16.93360848068382,-36.431085544264874,0.9621571980677821,3,-0.04000091552734375,-0.04000091552734375,-4.724997520446777,-7.94999885559082,5.269996643066406,2,0.1153516856902237,-6.023260765422899,83.41999816894531,1.4418677891972693,82.58999633789062,-2.6593349011322527,83.76000213623047,0.1153516856902237
8704,2019-03-21,86.06999969482422,86.88999938964844,82.05000305175781,82.12000274658203,2500900.0,0.052844032964210585,-1.3667484946389,-2.423315094525081,62.12209194522758,51.96576083599531,-3.9599181703412967,-4.139844899894925,-9.627987103976963,-11.375218244870752,23.408647099609023,5.1399993896484375,-0.540041761217239,4.02200012207031,1.3226228290314737,6.721377415109146,2.6723114755508846,5.371688768589735,-6.055144563357729,85.588763743631,30.709483206545336,1.34968864651942,3,-2.3400001525878906,-3.604999542236328,-8.447497367858887,-12.269998550415039,0.7300033569335938,3,0.045660512595681046,1.459892699047347,81.75,-6.023260765422899,83.41999816894531,1.4418677891972693,82.58999633789062,0.045660512595681046
8705,2019-03-22,82.58999633789062,85.83999633789062,82.41999816894531,85.62999725341797,2198400.0,-0.04043224548939861,-1.0236692000189607,-0.7696210795505027,50.91992746200481,52.82374185431421,-0.10534529185150632,-0.6813878076720101,-5.794397026102942,-7.963712718487699,22.736661169247853,3.6500015258789062,-0.35662872059738504,0.5334968566894531,-2.171876431195358,3.238870144574264,-0.8191897872529523,1.8861835006318586,-2.025129665769583,24.42880128720837,-26.56546384735282,1.3526866439424055,3,1.3600044250488281,-0.12499618530273438,-4.659995079040527,-8.789995193481445,5.590003967285156,4,0.06877346600111078,-1.3667484946389,86.06999969482422,1.459892699047347,81.75,-6.023260765422899,83.41999816894531,0.06877346600111078
8706,2019-03-25,81.44999694824219,82.75,80.12999725341797,82.2699966430664,1814300.0,-0.013803117086777617,1.9438127118970978,0.2697366604845166,48.971783660990894,52.75333855643667,1.1509888437330602,0.40536125118832445,-4.335781548025594,-6.88708124721893,21.341325853622934,2.6200027465820312,0.06786642108205854,-0.559502410888669,-3.2731290338247874,2.1541242120474493,-1.9163157223567282,0.7973109005793901,5.44000244140625,19.5266165338859,-28.34206484502117,1.356813311468061,3,2.0600013732910156,1.0150032043457031,-3.0099945068359375,-7.649995803833008,7.030006408691406,0,0.09564151267528631,-1.0236692000189607,82.58999633789062,-1.3667484946389,86.06999969482422,1.459892699047347,81.75,0.09564151267528631
8707,2019-03-26,82.12000274658203,82.77999877929688,81.37000274658203,82.0999984741211,1086700.0,0.008225976960632764,1.1044774419822816,-0.024395463299807404,52.73079728395262,53.0504436413809,0.5129811508616058,-0.2706442640594702,-4.718916795496938,-7.629496887445299,20.02537111475896,1.4099960327148438,0.43751884107483363,0.10550308227539062,-2.6085735029991213,2.8195796675499025,-1.2515352103618653,1.4625413749126466,4.634796600341801,29.437941779612142,-21.794425264557315,1.3570382926372528,3,1.3899955749511719,0.3449974060058594,-2.875,-8.320001602172852,8.669998168945312,1,0.09473938771416668,1.9438127118970978,81.44999694824219,-1.0236692000189607,82.58999633789062,-1.3667484946389,86.06999969482422,0.09473938771416668
8708,2019-03-27,80.58999633789062,82.5999984741211,79.88999938964844,82.12000274658203,1273500.0,-0.01863134872770189,1.1767079593956533,-76.48398169336384,52.629027877249705,53.99190641965189,2.076352618532397,1.2734597853464038,-2.860066725555569,-6.226400123030487,19.520034891793276,2.7099990844726562,0.5570091144366813,-1.3920032501220732,-4.160158144432316,1.3761516441881696,-2.7760806972771945,-0.007925802966951778,6.032306967163095,9.999956403459821,-44.63379977469109,1.3840774471551207,3,2.8000030517578125,1.8750038146972656,-0.09999465942382812,-6.789995193481445,7.010002136230469,2,0.09852342476994425,1.1044774419822816,82.12000274658203,1.9438127118970978,81.44999694824219,-1.0236692000189607,82.58999633789062,0.09852342476994425
8709,2019-03-28,80.54000091552734,81.62999725341797,79.95999908447266,80.76000213623047,945700.0,-0.0006203675969119749,-1.4202786377708978,0.14379104522267266,51.01737758149621,53.39825218383817,2.2203149742616546,1.3019993819218314,-2.478252292106191,-6.33842446561313,18.869541485381692,1.6699981689453125,0.552682144324848,-1.3859985351562472,-4.225965017622599,1.4539679473101046,-2.805981776389416,0.03398470607692161,5.813010232910159,10.924400996053228,-43.39853504991128,1.4199832412331745,3,2.8499984741210938,1.9249992370605469,-0.6324996948242188,-6.739999771118164,5.9799957275390625,3,0.08045686185595491,1.1767079593956533,80.58999633789062,1.1044774419822816,82.12000274658203,1.9438127118970978,81.44999694824219,0.08045686185595491
8710,2019-03-29,82.4800033569336,82.7699966430664,80.98999786376953,81.44000244140625,1589700.0,0.02408744002177232,1.1975463300916005,-4.727250658898599,52.41079797354067,53.39242278450397,0.08901087364043292,-0.6309740546857654,-4.068334804511181,-8.47440075685671,18.130131588780497,2.2299957275390625,0.629259626926455,0.5290039062499972,-2.3217466729753085,3.3797544854753028,-0.8963713833626485,1.9543791958626429,3.614487321152353,89.61953336606847,36.20288336663114,1.4253752896126508,3,0.9099960327148438,-0.015003204345703125,-2.742502212524414,-8.680002212524414,1.0699996948242188,4,0.05237632782493162,-1.4202786377708978,80.54000091552734,1.1767079593956533,80.58999633789062,1.1044774419822816,82.12000274658203,0.05237632782493162
8711,2019-04-01,83.86000061035156,84.4000015258789,83.25,83.33999633789062,1278400.0,0.016731294826044074,-2.2857329700272477,0.500003667974911,53.74882153846924,52.76669568482127,-1.2202091132922135,-1.9835022031318061,-5.0825764334766035,-9.976955421535337,17.478530151455857,1.9199981689453125,0.8403033325962213,1.8270011901855412,-1.1479695990197314,4.801971979390814,0.339515795582912,3.3144865847881704,1.9863104161968863,88.02659291024892,37.52178250792743,1.4874853946026363,4,-0.470001220703125,-1.3950004577636719,-3.9399986267089844,-10.059999465942383,0.1999969482421875,0,0.05151442479587787,1.1975463300916005,82.4800033569336,-1.4202786377708978,80.54000091552734,1.1767079593956533,80.58999633789062,0.05151442479587787
8712,2019-04-02,84.16000366210938,84.54000091552734,83.75,83.94000244140625,697900.0,0.0035774272546424957,-1.6333095976806877,0.42307579447753746,55.650130312841,53.355639515085855,-1.5692240923000043,-2.2176340622393127,-5.039324177916399,-10.362770234489062,16.807759029469302,0.7900009155273438,0.7439858076622983,2.0130039215087834,-1.108414754097069,5.134422597114636,0.4522945837058501,3.5737132593117167,1.448054898963079,91.82801873713052,42.79875344321441,1.5607093378029289,4,-0.7700042724609375,-1.6950035095214844,-4.12750244140625,-10.360002517700195,-0.5200042724609375,1,0.05133079261935891,-2.2857329700272477,83.86000061035156,1.1975463300916005,82.4800033569336,-1.4202786377708978,80.54000091552734,0.05133079261935891
8713,2019-04-03,85.36000061035156,86.72000122070312,84.7699966430664,85.12000274658203,1887700.0,0.014258518251258678,-3.1489014601206082,1.0908933277847135,58.92775374649424,53.00071304855992,-2.4622192219022025,-3.239548408362481,-5.837326259949606,-11.636724014876364,16.553549050052663,2.55999755859375,0.81491102729548,2.9945007324218693,-0.3868827947838156,6.375884259627554,1.3038089688190269,4.685192496024712,-5.470001220703125,79.88165413347149,32.091041571407274,1.6906917636028407,4,-2.0550003051757812,-2.895000457763672,-5.210000991821289,-11.559999465942383,-2.8000030517578125,2,0.06361293657860267,-1.6333095976806877,84.16000366210938,-2.2857329700272477,83.86000061035156,1.1975463300916005,82.4800033569336,0.06361293657860267
8714,2019-04-04,85.51000213623047,86.54000091552734,85.05000305175781,85.16999816894531,1312700.0,0.0017572812184436515,-4.137975033214507,1.4166958069746003,54.41250250080795,53.38877694176027,-3.017312793835856,-3.0738053025907277,-5.55499157776741,-11.860720651308696,17.209480809709554,1.4899978637695312,0.7321484216742533,2.8440021514892635,-0.5333569154662712,6.221361218444798,1.1553226180114962,4.532681684967031,-5.4834027099609415,78.88309990240239,32.05514032865804,1.6886795334777653,4,-2.2050018310546875,-3.045001983642578,-5.69000244140625,-11.710000991821289,-8.8800048828125,3,0.02444154234215712,-3.1489014601206082,85.36000061035156,-1.6333095976806877,84.16000366210938,-2.2857329700272477,83.86000061035156,0.02444154234215712
8715,2019-04-05,86.80000305175781,86.97000122070312,85.7300033569336,85.73999786376953,1081300.0,0.015085965188869732,-1.2963046687906639,3.11762593963873,60.55138881665295,54.67539973683384,-4.075951692231797,-4.045921425199168,-6.445491335837701,-13.229941959515926,18.458876917501087,1.4599990844726562,0.9475484563154737,3.8005027770996094,0.16977556543353955,7.431229988765679,1.9851391712665674,5.615866382932651,-6.6395355895996175,95.43015824835722,45.300266208863604,1.8153636058330367,4,-3.3700027465820312,-4.295001983642578,-6.980003356933594,-13.000001907348633,-8.69000244140625,4,-0.0032258801710460805,-4.137975033214507,85.51000213623047,-3.1489014601206082,85.36000061035156,-1.6333095976806877,84.16000366210938,-0.0032258801710460805
8716,2019-04-08,87.6500015258789,87.80999755859375,86.04000091552734,86.5999984741211,1356600.0,0.009792608804567005,1.5839459146395793,0.9905640686066347,60.59089004087474,55.548743376491856,-4.418660851934092,-4.648299307198087,-6.956535353716987,-14.047403839449899,19.20061062432084,1.7699966430664062,0.6137982449279349,4.342001342773443,0.2373133287127729,8.446689356834113,2.289657335743101,6.394345349803785,-7.217152713378908,96.05920864715345,44.640646044438434,2.0523440070303374,4,-3.8000030517578125,-4.725002288818359,-7.7050018310546875,-13.850000381469727,-8.900001525878906,0,-0.04677693557039542,-1.2963046687906639,86.80000305175781,-4.137975033214507,85.51000213623047,-3.1489014601206082,85.36000061035156,-0.04677693557039542
8717,2019-04-09,87.06999969482422,87.38999938964844,86.47000122070312,87.16000366210938,1096500.0,-0.006617248385140551,2.3454757313875905,-0.08571781494775696,64.08897290556489,56.82207060186021,-3.422581823715234,-3.8888515440609694,-6.044422613745525,-13.37691315356399,19.76690914508867,1.1800003051757812,0.7546863565401623,3.5214996337890625,-0.8777285074794037,7.920727775057529,1.3218855631548223,5.721113704423303,-6.194521957558592,75.65797233843382,19.05618441326981,2.199614070634235,4,-3.1850013732910156,-4.145000457763672,-6.579999923706055,-13.269998550415039,-13.080001831054688,1,-0.03456991095417905,1.5839459146395793,87.6500015258789,-1.2963046687906639,86.80000305175781,-4.137975033214507,85.51000213623047,-0.03456991095417905
8718,2019-04-10,88.05000305175781,88.2300033569336,86.51000213623047,87.05000305175781,1009600.0,0.011255350411949694,1.529412424687812,-11.110621344409596,56.37066054090092,57.41687981957185,-3.613049996938429,-4.610639352469562,-6.637006271177725,-14.247675377909133,20.40644972413313,1.720001220703125,1.082503772192581,4.187502670288083,-0.5599347521095268,8.934940092685693,1.8137839590892781,6.561221381486888,-6.758454125212495,94.33961358799834,39.69410666534624,2.373718711198807,4,-3.44000244140625,-4.915000915527344,-7.557502746582031,-14.250001907348633,-17.639999389648438,2,-0.05008521873096439,2.3454757313875905,87.06999969482422,1.5839459146395793,87.6500015258789,-1.2963046687906639,86.80000305175781,-0.05008521873096439
8719,2019-04-11,88.23999786376953,89.70999908447266,87.70999908447266,88.2300033569336,1327700.0,0.0021578058537945477,-2.809512737418802,0.0099945068359375,73.06121635516958,59.71137075086394,-2.9010081710134585,-4.494734685389943,-6.506112036096411,-14.313441441509639,21.52876636843945,2.0,1.3031429804573236,4.036997604370114,-0.9468266327728116,9.02082184151304,1.5450854857986513,6.528909722941577,-6.393372582793148,63.0652563134266,4.407619739346252,2.49191211857146,4,-1.7599983215332031,-4.364997863769531,-7.597497940063477,-14.439996719360352,-20.229995727539062,3,-0.06436990528881159,1.529412424687812,88.05000305175781,2.3454757313875905,87.06999969482422,1.5839459146395793,87.6500015258789,-0.06436990528881159
8720,2019-04-12,90.68000030517578,90.69000244140624,88.66999816894531,89.05000305175781,1532200.0,0.027651886904771716,1.448487762924901,163.08931297709924,84.05902612967033,63.0791712609974,-4.532118994054031,-6.735035526698567,-8.5618870698178,-16.643464350920667,21.927941621169055,2.4500045776367045,1.7455728719443329,6.131000137329096,0.3755659518706693,11.886434322787522,3.2532830445998826,9.00871723005831,-8.047037643849777,99.78490036670334,34.682999666609945,2.877717092729211,4,-3.4599990844726562,-6.314998626708984,-10.01249885559082,-16.8799991607666,-20.94000244140625,4,-0.15494048306653874,-2.809512737418802,88.23999786376953,1.529412424687812,88.05000305175781,2.3454757313875905,87.06999969482422,-0.15494048306653874
8721,2019-04-15,90.27999877929688,91.0,89.33999633789062,90.87000274658205,1193100.0,-0.004411132824578057,2.9058979813483408,-0.3619662340215489,80.7228618028917,65.86503031544747,-3.4929968697317975,-6.03900182024762,-7.804043080508137,-16.131658951235778,22.407373929528777,1.660003662109375,2.287851880362311,5.346498489379883,-0.8671316869875625,11.560128665747328,2.23968340119616,8.453313577563605,-6.680191344361248,84.10592903482238,13.894095701486464,3.106815088183724,4,-2.395000457763672,-4.834999084472656,-9.999996185302734,-16.479997634887695,-21.73999786376953,0,-0.1348028171632647,1.448487762924901,90.68000030517578,-2.809512737418802,88.23999786376953,1.529412424687812,88.05000305175781,-0.1348028171632647
8722,2019-04-16,93.55999755859376,93.58999633789062,90.66000366210938,91.0,2110600.0,0.036331400350539944,1.2366397987233844,-4.338949736852234,93.14704682001937,69.6671739902836,-5.922161418673838,-8.980839268899828,-10.710044213834578,-19.244677795963426,22.950337917322997,3.30999755859375,2.7930116511864753,8.11949729919435,0.8592452095249428,15.379749388863758,4.489371254359654,11.749623344029047,-8.924163164549128,99.57628808100117,20.849667452964866,3.6301260448347037,4,-4.2399978637695455,-6.819999694824233,-13.184995651245131,-19.759996414184585,-25.099998474121108,1,-0.15829412083212935,2.9058979813483408,90.27999877929688,1.448487762924901,90.68000030517578,-2.809512737418802,88.23999786376953,-0.15829412083212935
8723,2019-04-17,91.18000030517578,94.38999938964844,90.37999725341795,93.3499984741211,3059100.0,-0.02543819276959114,-1.1273196773397036,-0.8476563431323416,80.64515845495971,72.58191354074489,-2.938826884024138,-6.1747285671233385,-8.011133285128352,-16.688289336212037,24.55678767704514,4.010002136230483,3.1557410973233857,5.268000030517584,-2.204818225273783,12.74081828630895,1.5315909026219003,9.004409158413267,-5.111500000115782,51.946123685271495,-33.896459633054285,3.73640912789568,4,-1.1199989318847656,-4.040000915527344,-10.804998397827148,-17.3799991607666,-21.650001525878892,2,-0.18852821215038396,1.2366397987233844,93.55999755859376,2.9058979813483408,90.27999877929688,1.448487762924901,90.68000030517578,-0.18852821215038396
8724,2019-04-18,90.0,91.86000061035156,89.77999877929688,91.5999984741211,1531400.0,-0.012941437828760338,-1.039216566250416,0.7373271079296548,72.6505943804448,73.92626971449954,-1.1789169158225974,-4.938400742620445,-6.800792861590011,-15.351498752538191,25.047650060297922,2.0800018310546875,3.4633197884605664,3.8914997100830107,-3.8022276470376823,11.585227067203704,0.04463603152265705,7.738363388643364,-2.433629859714088,23.251775301040905,-59.54722324467488,3.84686367856035,4,0.21500015258789062,-2.8600006103515625,-9.14999771118164,-16.19999885559082,-21.98999786376953,3,-0.2176666259765625,-1.1273196773397036,91.18000030517578,1.2366397987233844,93.55999755859376,2.9058979813483408,90.27999877929688,-0.2176666259765625
8725,2019-04-22,88.2699966430664,89.68000030517578,88.1500015258789,89.5,1156000.0,-0.019222259521484375,-1.0816400674711302,0.7687528312233269,63.00883434135836,74.19493019233107,0.8733786345883772,-2.9102581359395288,-4.959021778482864,-13.477644018507078,25.222341572058802,1.8499984741210938,3.577636945416856,1.8774963378906193,-5.6876302908617475,9.442622966642986,-1.9050669764855712,5.66005965226681,6.120002746582031,1.9229993312050904,-76.90115536665704,3.782563314376184,4,2.160003662109375,-1.1299972534179688,-6.6349945068359375,-14.469995498657227,-19.729995727539062,0,-0.22952300076276666,-1.039216566250416,90.0,-1.1273196773397036,91.18000030517578,1.2366397987233844,93.55999755859376,-0.22952300076276666
8726,2019-04-23,89.23999786376953,89.54000091552734,87.91000366210938,88.2699966430664,1604300.0,0.010989025236122663,1.0764199354663142,-0.7886167263163771,64.41541830249027,74.23120190310055,0.1705747963009827,-3.443266734105123,-5.808515103041103,-14.302281422432003,26.418291988401254,1.6299972534179688,3.868747574852705,2.4579975128173857,-4.83285640464922,9.748851430283992,-1.1874294459159245,6.103424471550696,5.025201568603521,20.524615409974263,-54.314293290150815,3.6454269587333066,4,1.2100028991699219,-2.0999984741210938,-7.529998779296875,-15.439996719360352,-20.97000122070314,1,-0.2185118833123234,-1.0816400674711302,88.2699966430664,-1.039216566250416,90.0,-1.1273196773397036,91.18000030517578,-0.2185118833123234
8727,2019-04-24,89.9000015258789,90.63999938964844,89.2300033569336,89.2300033569336,1082300.0,0.007395827856438553,-3.208954883964563,0.6907188925593833,63.29039344515659,75.00006111468453,-0.0511564314919184,-3.6791598943644033,-6.342047798220847,-14.807136834336347,27.77465319052301,1.4099960327148438,3.9549794539350387,2.729001235961917,-4.341395270914433,9.799397742838266,-0.8061970174762507,6.2641994894000845,4.110990075683603,30.70986382463684,-41.69459606036381,3.5351982534381747,4,1.1499977111816406,-2.7600021362304688,-8.19000244140625,-16.100000381469727,-23.270004272460938,2,-0.23759733312354625,1.0764199354663142,89.23999786376953,-1.0816400674711302,88.2699966430664,-1.039216566250416,90.0,-0.23759733312354625
8728,2019-04-25,88.52999877929688,89.7300033569336,87.1500015258789,89.61000061035156,1123700.0,-0.015239184909108805,2.9090719933416564,-1.6119474367441755,58.25135213220606,73.35452064546635,1.5579266351914214,-1.7748078380953416,-4.914980238753145,-13.312487669687698,29.44119731716342,2.75,3.9588877130574645,0.961998367309576,-5.409649177543628,7.33364591216278,-2.223825405117026,4.147822139736178,5.236953304687503,29.29931043866597,-40.53886867688179,3.1858237724266036,4,2.240001678466797,-1.3899993896484375,-6.819999694824219,-14.729997634887695,-21.610000610351562,3,-0.22670281228466116,-3.208954883964563,89.9000015258789,1.0764199354663142,89.23999786376953,-1.0816400674711302,88.2699966430664,-0.22670281228466116
8729,2019-04-26,87.0199966430664,87.66999816894531,85.5,87.37000274658203,2227700.0,-0.017056389439187303,3.5684318733034583,0.3240791760267876,50.593934800027185,69.63617716439488,3.2147361835907446,0.25882049280360775,-3.344940390095431,-11.670185526535576,30.92044474205167,3.029998779296875,3.9122225476567962,-0.8720035552978516,-6.332830619074869,4.588823508479166,-3.6024170871863674,1.8584099765906643,6.349938407431637,29.571922637336538,-35.49941165445421,2.730413531888509,4,2.9250030517578125,0.12000274658203125,-5.30999755859375,-12.699995040893555,-17.619995117187514,4,-0.20098826176136253,2.9090719933416564,88.52999877929688,-3.208954883964563,89.9000015258789,1.0764199354663142,89.23999786376953,-0.20098826176136253
8730,2019-04-29,86.80000305175781,87.73999786376953,86.56999969482422,86.69000244140625,1626600.0,-0.0025280808985888026,-5.685587235155637,-0.31428197750457754,47.62437635374789,65.95856767004558,3.1586370547825027,0.8633144192011599,-3.087504483567244,-11.342417346337385,32.0673876393607,1.1699981689453125,4.0023455453020205,-1.307997131347662,-6.17718340586292,3.5611891431675957,-3.7425902686052837,1.1265960059099598,5.9403371947003905,25.291891169791157,-34.378358807152395,2.4345931372576275,4,3.1449966430664062,0.339996337890625,-3.702503204345703,-11.605001449584961,-18.840003967285156,0,-0.216474657314506,3.5684318733034583,87.0199966430664,2.9090719933416564,88.52999877929688,-3.208954883964563,89.9000015258789,-0.216474657314506
8731,2019-04-30,88.18000030517578,88.27999877929688,86.5199966430664,87.0199966430664,1685800.0,0.015898585309900293,1.588237274063436,10.545429324455542,52.96950365263849,61.49439620700326,1.6197639462475593,-0.18598038959066798,-4.404869825328674,-12.616538616847237,32.789175955455,1.7600021362304688,3.889977456963578,-0.1439998626708956,-4.584108797203584,4.2961090718617925,-2.3640543299372325,2.0760546045954413,3.981112721565765,52.14008994968161,-5.280298281821629,2.220054467266341,4,1.7649993896484375,-1.0400009155273438,-4.972499847412109,-12.559999465942383,-18.75,1,-0.22272623408570857,-5.685587235155637,86.80000305175781,3.5684318733034583,87.0199966430664,2.9090719933416564,88.52999877929688,-0.22272623408570857
8732,2019-05-01,88.4800033569336,91.1999969482422,88.45999908447266,90.19000244140624,2105900.0,0.003402166599223877,-2.131412478147346,-1.474132487963998,51.1937819382896,58.22202103848436,0.5848908411854552,-0.1536219633849214,-4.61296292646972,-12.76473505587407,33.8233355261352,3.0199966430664205,3.3668337765827516,-0.05999679565429972,-4.044084755526839,3.9240911642182397,-2.0520407755905694,1.93204718428197,3.1482206276686355,52.28078863888839,-0.45016859937687315,1.9920439799362666,5,0.1999969482421875,-1.3400039672851562,-5.492504119873047,-11.84000015258789,-18.3300018310547,2,-0.22841326793737604,1.588237274063436,88.18000030517578,-5.685587235155637,86.80000305175781,3.5684318733034583,87.0199966430664,-0.22841326793737604
8733,2019-05-02,90.79000091552734,91.33999633789062,88.37999725341797,88.5199966430664,3491900.0,0.026107566353440248,-1.3215651310159948,-1.3274885893643618,56.333836148085254,56.409047901555525,-1.9961638711300793,-2.145985292476979,-6.792964150279971,-14.905557211237323,34.253684980100005,2.9599990844726562,2.971820446841477,1.9785007476806697,-1.8293141063130633,5.786315601674403,0.0745933206838032,3.8824081746775363,-5.290000915527344,90.58226425939958,37.54092802111083,1.9039074269968663,5,-2.3700027465820312,-3.6500015258789062,-7.802501678466797,-13.489997863769531,-17.69000244140625,3,-0.2661086399215733,-2.131412478147346,88.4800033569336,1.588237274063436,88.18000030517578,-5.685587235155637,86.80000305175781,-0.2661086399215733
8734,2019-05-03,87.5999984741211,89.94999694824219,84.04000091552734,88.61000061035156,5988600.0,-0.035136054733321154,2.2032543858742284,-0.44493402434679735,42.62451841285247,54.14412390949932,0.9136797107976378,1.2739381075008254,-3.488977633162861,-11.514671426334559,34.0379785129141,6.75,1.910097121076845,-1.3160015106201115,-4.846972725975306,2.2149697047350827,-3.0814871182977157,0.4494840970574927,3.7399978637695312,48.76712042432001,1.5708446669336098,1.765485607677598,5,0.09000015258789062,-0.4249992370605469,-4.67249870300293,-10.299995422363281,-13.629997253417969,4,-0.23607306695656038,-1.3215651310159948,90.79000091552734,-2.131412478147346,88.4800033569336,1.588237274063436,88.18000030517578,-0.23607306695656038
8735,2019-05-06,86.5199966430664,86.79000091552734,83.76000213623047,84.04000091552734,2326400.0,-0.012328788240489996,1.0066188693354352,-2.455436120952086,41.28014556711408,51.57353805001307,1.921393627085152,2.4579050553743116,-2.326468237340478,-10.235951316886172,33.644085889011976,3.839996337890625,1.0794487204634038,-2.382003021240237,-5.950323221673472,1.1863171791929972,-4.166163121456847,-0.5978429210236271,4.819999694824219,36.41156488261493,-5.86324694409695,1.7841601002166136,5,1.0300025939941406,1.1700019836425781,-3.592496871948242,-9.219993591308594,-13.859992980957031,0,-0.19787327532865184,2.2032543858742284,87.5999984741211,-1.3215651310159948,90.79000091552734,-2.131412478147346,88.4800033569336,-0.19787327532865184
8736,2019-05-07,83.55000305175781,85.5,82.63999938964844,85.08999633789062,2615900.0,-0.03432725042236351,1.4237287039731032,-0.6209661045105797,26.447071748621298,47.47983563928692,4.469385004561062,5.380867801016208,0.6941895592509013,-7.099736815855607,32.86170597062102,3.8799972534179688,0.4064564897811209,-5.146996688842776,-9.419729994440033,-0.8742633832455198,-7.2833633416414045,-3.010630036044148,7.486793518066406,10.45981587721406,-23.55191770125837,2.136366652798629,5,3.4399948120117188,4.964996337890625,-0.6225032806396484,-6.25,-10.200004577636719,1,-0.18659489404958385,1.0066188693354352,86.5199966430664,2.2032543858742284,87.5999984741211,-1.3215651310159948,90.79000091552734,-0.18659489404958385
8737,2019-05-08,84.05999755859375,85.16000366210938,82.98999786376953,83.44999694824219,1819800.0,0.00610406329392954,-1.8366111498952828,-0.3961060193212782,31.630537266133246,44.521967320834385,3.4015807064684793,4.884226115044328,0.25375814393626683,-7.4514713743958225,32.037045269261334,2.1700057983398438,0.030112046538590675,-4.486502075195318,-9.190785486649261,0.21778133625862495,-6.838643780922283,-2.1343603694683537,6.472991180419925,16.321823759170623,-14.784290848288599,2.3521417057269693,5,2.9300003051757812,4.4550018310546875,-1.132497787475586,-6.7599945068359375,-12.259994506835938,2,-0.17404232308263123,1.4237287039731032,83.55000305175781,1.0066188693354352,86.5199966430664,2.2032543858742284,87.5999984741211,-0.17404232308263123
8738,2019-05-09,83.63999938964844,83.9800033569336,81.55999755859375,83.0,1720100.0,-0.004996409483030928,2.666655107042123,1.049178277509568,32.9215835709837,42.55837273982956,3.414005442478299,5.224774852001033,0.7650187683439356,-6.87899873870677,31.09833352553316,2.5,-0.5040831981614105,-4.686000061035159,-9.87655161163623,0.5045514895659124,-7.281275836335695,-2.0907242857346233,6.4194099884033164,24.79144198295162,-7.0062997790488595,2.595275775300534,5,2.80999755859375,4.334999084472656,-0.7124996185302734,-6.339996337890625,-11.199996948242188,3,-0.16128644144202509,-1.8366111498952828,84.05999755859375,1.4237287039731032,83.55000305175781,1.0066188693354352,86.5199966430664,-0.16128644144202509
8739,2019-05-10,82.55999755859375,83.62999725341797,80.5999984741211,83.12999725341797,1774500.0,-0.012912504052317697,2.859871806709009,-0.8906253725293851,34.11240645284825,41.0570427508407,4.240789002096207,6.1739696180737695,1.912074859569742,-5.636405194783279,29.810513683352635,3.0400009155273438,-1.1281406837846646,-5.482001876831049,-11.278551340827775,0.3145475871656771,-8.38027660882942,-2.583727144832679,6.819458873901368,31.66394687281225,-3.751117266648773,2.898274731998365,5,3.4099998474121094,4.935001373291016,0.32500267028808594,-5.024997711181641,-6.839996337890625,4,-0.11458332563247464,2.666655107042123,83.63999938964844,-1.8366111498952828,84.05999755859375,1.4237287039731032,83.55000305175781,-0.11458332563247464
8740,2019-05-13,76.62999725341797,80.38999938964844,76.06999969482422,80.0,2955100.0,-0.07182655620801337,1.081926798284398,5.912288685735701,22.50326071043561,37.67190464615149,9.58436179262722,11.591722975067455,7.831288691945105,0.4275063167359576,28.65535260548843,6.489997863769531,-1.756352715998645,-10.709502029418942,-18.29070521050417,-3.1282988483337135,-14.50010361996155,-6.918900438876335,11.871513383239744,5.938468085588373,-30.064682735272147,3.790601590542613,5,7.075000762939453,8.60000228881836,6.255002975463867,0.9050025939941406,-1.0999984741210938,0,-0.03471220315874668,2.859871806709009,82.55999755859375,2.666655107042123,83.63999938964844,-1.8366111498952828,84.05999755859375,-0.03471220315874668
8741,2019-05-14,78.11000061035156,78.56999969482422,77.41999816894531,77.94999694824219,1936600.0,0.019313629257210696,1.1296288447138276,-0.04747879279079402,25.178937467534908,34.78136637162319,7.292606016561891,9.647877528999658,6.349737204626408,-0.9138893818342808,27.358923421009347,1.94000244140625,-2.1133059716465397,-8.620998764038092,-17.10796975220424,-0.13402777587194237,-12.864484258121166,-4.377513269955017,8.899728713286137,22.442244501424742,-13.642625425324585,4.243485494083072,5,5.594997406005859,7.119998931884766,4.857500076293945,-0.5750007629394531,-2.2700042724609375,1,-0.06977335687691599,1.081926798284398,76.62999725341797,2.859871806709009,82.55999755859375,2.666655107042123,83.63999938964844,-0.06977335687691599
8742,2019-05-15,78.75,79.38999938964844,77.16999816894531,77.43000030517578,1557500.0,0.008193565288023175,-1.4130396022772036,8.249809269502194,28.757594598571686,31.71733953278836,5.7298098424009964,8.265223625979786,5.726555635392614,-1.3718311942690775,25.271738339224214,2.220001220703125,-2.41035868485676,-7.240499496459961,-15.802724331054947,1.3217253381350247,-11.521611913757454,-2.959387079162468,6.946961768180088,33.88115125677579,-2.9355563351302933,4.281112417297494,5,4.259998321533203,6.479999542236328,4.63749885559082,-0.595001220703125,-3.529998779296875,2,-0.06857144794766867,1.1296288447138276,78.11000061035156,1.081926798284398,76.62999725341797,2.859871806709009,82.55999755859375,-0.06857144794766867
8743,2019-05-16,73.98999786376953,76.94000244140625,73.11000061035156,76.25,4312600.0,-0.0604444715711806,1.1043925525515454,-1.7121232263098576,25.19983968680843,29.781264118783465,8.77936265483693,12.30209768230057,10.477102428464121,3.555893990018191,23.25012924057173,5.6399993896484375,-3.1032986124715762,-11.141001510620114,-20.880091046116746,-1.4019119751234825,-16.010546278368437,-6.271456742871791,10.551728455607858,8.364995572483986,-28.154961493812316,4.869544767748318,5,5.960002899169922,9.760002136230469,9.415000915527344,5.255001068115234,1.9200057983398438,3,-0.02959852514178929,-1.4130396022772036,78.75,1.1296288447138276,78.11000061035156,1.081926798284398,76.62999725341797,-0.02959852514178929
8744,2019-05-17,70.41000366210938,73.16000366210938,69.91000366210939,72.12000274658203,4254100.0,-0.048384839911086996,-1.398524795540618,0.756636047842335,22.34221206685855,27.67704928542174,10.80029182350681,15.114116987901298,14.053880926437841,7.302858751004365,21.71725141888511,4.079994201660142,-3.950285878240493,-13.74149589538574,-25.20630712480778,-2.2766846659636997,-19.473901510096766,-8.009090280674712,12.531281058004396,4.770994311439454,-31.799050587981306,5.7324056147110225,5,7.2949981689453125,11.739997863769531,13.46249771118164,9.049999237060547,3.9099960327148438,4,0.028831113104874184,1.1043925525515454,73.98999786376953,-1.4130396022772036,78.75,1.1296288447138276,78.11000061035156,0.028831113104874184
8745,2019-05-20,68.01000213623047,69.87000274658203,67.11000061035156,67.73000335693361,4397100.0,-0.03408608721846229,-2.6315715504693067,-0.16374206386385823,17.096244395567638,26.638068468415778,11.508802879333459,16.778720489643945,16.402402418621264,9.88487387221133,21.24159356993558,3.3000030517578125,-5.281715149907001,-15.128497695922846,-28.48523508816929,-1.7717603036764018,-21.80686639204606,-8.450128999799631,12.846277614602599,7.329003382282407,-26.144976531364094,6.678368696123221,5,8.125,12.739997863769531,17.167497634887695,12.489997863769531,7.829994201660156,0,0.11336566449488994,-1.398524795540618,70.41000366210938,1.1043925525515454,73.98999786376953,-1.4130396022772036,78.75,0.11336566449488994
8746,2019-05-21,69.73999786376953,71.44000244140625,68.80000305175781,70.01000213623047,3605400.0,0.025437372051153817,-1.4558203574115343,-0.9643051771117656,20.791749786196107,25.433758748422765,8.508620659300703,14.243184714159256,14.596446561865491,8.286048519376408,20.65687101886759,3.4300003051757812,-6.111293838966262,-12.423501968383789,-26.718813214072355,1.8718092773047772,-19.571157591228072,-5.275846345539506,8.64195164177687,21.41691787341168,-9.278333767549146,7.147655622844282,5,5.805004119873047,11.010002136230469,16.05250358581543,11.59500503540039,7.209999084472656,1,0.08302267124867946,-2.6315715504693067,68.01000213623047,-1.398524795540618,70.41000366210938,1.1043925525515454,73.98999786376953,0.08302267124867946
8747,2019-05-22,68.54000091552734,69.55999755859375,68.30000305175781,68.91000366210939,1752400.0,-0.017206724763402903,-1.9646982793440504,1.3703588584346387,14.078123852942056,23.340041001973695,8.130608112382447,14.504550668401151,15.679827639091044,9.595442731841416,19.768033158978888,1.4399948120117188,-6.955970841781635,-12.555498886108396,-27.58966642908122,2.4786686568644285,-20.072582657594808,-5.0384151146219835,7.81299778888399,14.547304565683408,-8.218515714306054,7.517083771486409,5,6.829998016357422,12.209999084472656,18.124998092651367,13.270000457763672,8.729995727539062,2,0.10650708089952055,-1.4558203574115343,69.73999786376953,-2.6315715504693067,68.01000213623047,-1.398524795540618,70.41000366210938,0.10650708089952055
8748,2019-05-23,68.45999908447266,68.55999755859375,66.34999847412111,67.27999877929689,2544300.0,-0.0011672283336162659,2.202903598538229,-3.18916634018583,15.649659990623448,21.28862472839316,6.516120137854244,13.706609500476105,15.655676362650397,9.793470817368416,20.090550746292745,2.209999084472642,-7.286615788515192,-11.632000732421872,-27.244871799592232,3.980870334748488,-19.43843626600706,-3.825565198836685,6.2292599630079195,30.983832641908165,11.031659579740506,7.806435533585182,5,4.909999847412109,11.90999984741211,19.56999969482422,14.834999084472656,13.450004577636719,3,0.09874382451991148,-1.9646982793440504,68.54000091552734,-1.4558203574115343,69.73999786376953,-2.6315715504693067,68.01000213623047,0.09874382451991148
8749,2019-05-24,69.52999877929689,70.94999694824219,68.88999938964844,69.16999816894531,3535700.0,0.01562956046061248,-3.4782644751463687,0.3050851841076031,19.497292453633975,20.9546282554152,3.803410417593355,11.86757632682479,14.502770413931728,8.85211110172554,20.898173536984743,2.4899978637695312,-7.893410939939088,-9.687501144409168,-25.622447868290394,6.247445579472057,-17.654974506349774,-1.7200277824685628,3.4914081535117987,62.475399343782826,42.7626326665873,7.967473361940613,5,3.3400001525878764,9.575000762939439,19.070001602172837,14.16500091552733,11.309997558593736,4,0.09175902480688936,2.202903598538229,68.45999908447266,-1.9646982793440504,68.54000091552734,-1.4558203574115343,69.73999786376953,0.09175902480688936
8750,2019-05-28,68.01000213623047,70.36000061035156,67.94000244140625,69.94999694824219,2204600.0,-0.021861019268693105,-1.326927802985009,-5.388865341414614,20.568164774200184,20.442320178378004,4.438866966964241,12.551202764691268,15.845374546762343,10.478205837340141,21.78690465470857,2.4199981689453125,-8.653047597693629,-10.267997741699219,-26.532861065282447,5.996865581884009,-18.400429403490833,-2.135566079907605,3.677123104840703,32.61301312884355,11.245264036955938,8.132431661791614,5,4.859996795654297,10.83499526977539,20.667497634887695,16.634998321533203,12.680000305175781,1,0.09278043464774832,-3.4782644751463687,69.52999877929689,2.202903598538229,68.45999908447266,-1.9646982793440504,68.54000091552734,0.09278043464774832
8751,2019-05-29,68.54000091552734,68.72000122070311,67.12999725341797,67.54000091552734,1771700.0,0.007792953428162441,1.3382400789866653,-0.5154652959937707,20.628307720563114,19.5390660808215,2.691660951081573,11.040430908156182,15.178202994681968,10.174066319068814,22.58512456536864,1.590003967285142,-9.466746521915695,-8.755998992919928,-24.87454001655115,7.362542030711296,-16.81526950473554,-0.6967284811043157,2.4099960327148438,47.60876451865952,24.545117036353595,8.059270511815612,5,3.104999542236328,10.304996490478516,20.244998931884766,17.674999237060547,11.790000915527344,2,0.10650708089952055,-1.326927802985009,68.01000213623047,-3.4782644751463687,69.52999877929689,2.202903598538229,68.45999908447266,0.10650708089952055
8752,2019-05-30,68.26999664306639,70.12999725341797,67.79000091552734,68.51000213623047,1722700.0,-0.0039393677976998775,-2.900003814706967,-0.2400054931640767,20.746089245049987,19.044204920626118,1.4737195084108095,10.243932135435458,15.27831128216026,10.624188358363696,22.320205787102374,2.339996337890625,-9.489938647653005,-8.015502929687514,-23.7102862783169,7.679280418941879,-15.862894604002207,-0.16811125537282123,-1.919998168945284,41.73910447464089,18.11351925616932,7.847391674314696,5,1.4850044250488423,10.575000762939467,20.525003433227553,17.9450035095215,11.080001831054702,3,0.12714224010522712,1.3382400789866653,68.54000091552734,-1.326927802985009,68.01000213623047,-3.4782644751463687,69.52999877929689,0.12714224010522712
8753,2019-05-31,66.62999725341797,68.63999938964844,66.61000061035156,67.23000335693361,1615500.0,-0.024022256778812756,-5.343752235176311,2.49996821158361,20.313075385998275,18.818745289419418,2.190237476246466,10.520512073327183,16.779692132669226,12.422865892807508,22.08370291005642,2.029998779296875,-9.7693887264426,-8.447502136230469,-23.12804739141687,6.233043118955933,-15.787774763823677,-1.1072295086372606,-0.2043988037109301,0.4607525331720729,-21.233121558969316,7.340272627593202,5,2.265003204345703,12.21500015258789,22.465002059936523,19.585002899169922,13.1300048828125,4,0.15968782572781248,-2.900003814706967,68.26999664306639,1.3382400789866653,68.54000091552734,-1.326927802985009,68.01000213623047,0.15968782572781248
8754,2019-06-03,66.91999816894531,68.06999969482422,66.29000091552734,67.26000213623047,1398600.0,0.004352407736478936,-1.2250005960470163,0.5666675143685335,27.088245724891692,19.928967659344316,1.512134509294711,9.066631174601753,16.212316690676474,12.283663317920372,23.774444768006433,1.779998779296875,-10.293330397606013,-7.123501205444342,-20.980372310571624,6.733369899682934,-14.051936758007983,-0.1950656528807002,3.2099990844726562,15.479049156173904,-7.86872299854846,6.928435552563638,6,1.9450035095214844,11.895000457763672,22.035001754760742,19.295001983642578,12.990005493164062,0,0.22399889275729645,-5.343752235176311,66.62999725341797,-2.900003814706967,68.26999664306639,1.3382400789866653,68.54000091552734,0.22399889275729645
8755,2019-06-04,69.40000152587889,69.47000122070311,67.52999877929689,67.97000122070311,1787300.0,0.03705922631188052,1.4713411700674621,-4.205834174800852,30.37403983583215,20.993666553748316,-0.8380970956469014,5.521361559913657,13.590225874738493,9.930492462894591,25.46700662551856,2.5500030517577983,-10.26031342670332,-3.7874980926513757,-16.46408688706599,8.88909070176323,-10.125792489858682,2.5507963045559308,0.6531958007812619,80.98967646567924,55.150965204331456,6.338294397207303,6,-0.7800025939941264,9.414997100830092,19.142498016357436,16.814998626709,9.77999877929689,1,0.16484142017988024,-1.2250005960470163,66.91999816894531,-5.343752235176311,66.62999725341797,-2.900003814706967,68.26999664306639,0.16484142017988024
8756,2019-06-05,67.95999908447266,70.69000244140625,66.56999969482422,69.5,2417000.0,-0.02074931426145954,1.1020391083742211,-1.076923487326138,26.533271165432424,22.37757181069169,0.36080168502134313,6.043361115589775,14.905229577730992,11.475871154476309,27.424472332837162,4.120002746582031,-9.799866964072663,-4.448000335693365,-16.334289780991128,7.438289109604398,-10.391145058342246,1.4951443869555163,-1.6699981689453125,37.9544906774033,12.590579421321905,5.943144722648881,6,0.6599998474121094,10.854999542236328,20.582500457763672,18.255001068115234,13.050003051757812,2,0.18731612019462363,1.4713411700674621,69.40000152587889,-1.2250005960470163,66.91999816894531,-5.343752235176311,66.62999725341797,0.18731612019462363
8757,2019-06-06,69.43000030517578,69.76999664306639,67.79000091552734,68.05000305175781,2565100.0,0.021630389059834387,-1.0842043551761236,-0.896101579878227,38.42640034266442,24.908320738696247,-1.0836321239428344,3.6060012244703046,13.303134363963608,10.09803094229278,29.4877219193101,1.9799957275390483,-8.866790692419897,-2.246499252319339,-12.84437383389006,8.351375329251383,-7.5454365431046995,3.052438038466022,-3.0519993591308605,71.36359774378074,42.0380629269861,5.29893729078536,6,-0.8100013732910156,9.384998321533203,19.112499237060547,16.78499984741211,12.610000610351562,3,0.15699267575930498,1.1020391083742211,67.95999908447266,1.4713411700674621,69.40000152587889,-1.2250005960470163,66.91999816894531,0.15699267575930498
8758,2019-06-07,70.15000152587889,70.37999725341797,68.68000030517578,69.33000183105469,2070700.0,0.010370174528854692,1.6562635974036037,0.5942038600390214,49.22802234270376,28.21173517081511,-1.7195221497447903,1.9220913185029218,12.506006361185385,9.501978247973597,31.05131736975145,1.6999969482421875,-8.10010233507947,-0.8519981384277457,-9.838559540528493,8.134563263673002,-5.345278839478112,3.641282562622621,-3.6857605499267407,87.72725617590571,53.011527262423925,4.493280701050372,6,-1.6599998474120952,8.664997100830092,17.759998321533217,16.064998626709,11.159996032714858,4,0.13114749462761233,-1.0842043551761236,69.43000030517578,1.1020391083742211,67.95999908447266,1.4713411700674621,69.40000152587889,0.13114749462761233
8759,2019-06-10,73.0999984741211,73.47000122070312,70.75,70.88999938964844,2753600.0,0.04205269970170877,-1.1847418106499086,2.6951218377543986,64.63483759786816,33.108032151222666,-4.592846320934413,-1.8687764279028158,9.513183414457899,6.692745573868493,31.977843598907164,3.319999694824233,-6.913258780610789,2.5709987640380803,-4.682915783626953,9.824913311703106,-1.0559585097944364,6.197956037870597,-6.551242268859866,94.63764253972536,54.125468632291984,3.6269572738325135,6,-3.2199974060058594,5.020000457763672,14.680000305175781,13.115001678466797,7.069999694824219,0,0.09110812313446437,1.6562635974036037,70.15000152587889,-1.0842043551761236,69.43000030517578,1.1020391083742211,67.95999908447266,0.09110812313446437
8760,2019-06-11,73.97000122070312,74.7300033569336,73.37000274658203,74.20999908447266,2894100.0,0.011901542609334292,1.1249903142937183,-0.10859636343550742,62.79492352377274,37.79321168491262,-5.060702313238096,-3.107605683998699,8.547039552363131,5.964406592156905,31.507528672100594,1.6300048828125,-5.833926075086538,3.5740013122558594,-3.296317820537581,10.444320445049307,0.1388417458591391,7.00916087865258,-7.144395214824215,90.68625251040626,45.785796275615645,3.4351595663967234,6,-3.4599990844726562,2.5699996948242188,13.46249771118164,12.244998931884766,7.4499969482421875,1,0.0803028571499298,-1.1847418106499086,73.0999984741211,1.6562635974036037,70.15000152587889,-1.0842043551761236,69.43000030517578,0.0803028571499298
8761,2019-06-12,72.66000366210938,73.45999908447266,72.33999633789062,73.36000061035156,1392500.0,-0.01770984908713369,1.4889118714183989,2.916679912261182,62.37981072323787,42.4191807380446,-3.469698418625711,-2.3471844125784855,9.699203245253102,7.406216166258332,31.122253325081285,1.6300048828125,-4.950424441744843,2.536503601074216,-3.4166625006754714,8.489669702823903,-0.44007944980063485,5.513086651949067,-5.360133815167188,70.172925552966,20.547624657256492,2.9765830508748468,6,-2.1500015258789062,3.234996795654297,14.95999526977539,13.554996490478516,8.659996032714844,2,0.08973295230463152,1.1249903142937183,73.97000122070312,-1.1847418106499086,73.0999984741211,1.6562635974036037,70.15000152587889,0.08973295230463152
8762,2019-06-13,73.3499984741211,73.73999786376953,72.68000030517578,72.97000122070312,1265400.0,0.009496212183258246,-1.2083303530982523,-0.5428555858310626,64.1739112743433,47.29260694786071,-3.758568044169067,-3.6495931059658773,8.846466700425353,6.836777988250844,31.042821639563495,1.0799942016601562,-3.9775117131839437,3.4964984893798885,-1.1573437603397991,8.150340739099576,1.1695773645200376,5.823419614239739,-5.604320616579429,77.19001344286028,24.165429731482405,2.326921124859846,6,-2.839996337890625,2.3750038146972656,14.40250015258789,12.865001678466797,9.919998168945312,3,0.1044308632782307,1.4889118714183989,72.66000366210938,1.1249903142937183,73.97000122070312,-1.1847418106499086,73.0999984741211,0.1044308632782307
8763,2019-06-14,71.80000305175781,72.2699966430664,70.30999755859375,71.58000183105469,2035800.0,-0.021131499040318857,2.379342550084845,0.5789547653944225,56.40159283551052,50.549645515707255,-1.5623857112597648,-2.394864895834928,10.173668518818332,8.518222346380128,30.23034597044898,3.0400009155273438,-3.0293751286376818,2.0560028076171903,-2.2802612193007548,6.3922668345351354,-0.11212920584178221,4.224134821076163,-3.6352656642526284,33.710487296729546,-17.37016980786011,2.168132013458974,6,-1.1500015258789062,3.3349990844726562,15.952495574951172,14.414997100830078,12.739997863769531,4,0.14261834858680889,-1.2083303530982523,73.3499984741211,1.4889118714183989,72.66000366210938,1.1249903142937183,73.97000122070312,0.14261834858680889
8764,2019-06-17,72.44000244140625,72.58999633789062,70.94000244140625,71.6500015258789,1968200.0,0.008913640145489676,2.0275430995261328,3.5908933277847135,63.14540268944108,54.19090805499713,-1.4941546034014124,-3.0303518432881447,9.308883115184756,8.024787334944321,28.723422478183537,1.649993896484375,-2.000863851706555,2.5945022583007784,-1.8995629432651242,7.088567459866681,0.3474696575178342,4.841534859083723,-3.8813490957353594,48.190092501972075,-5.01069201752712,2.2470326007829478,6,-1.7900009155273438,2.5199966430664062,14.77249526977539,13.77499771118164,13.909996032714844,0,0.12244609080959212,2.379342550084845,71.80000305175781,-1.2083303530982523,73.3499984741211,1.4889118714183989,72.66000366210938,0.12244609080959212
8765,2019-06-18,75.72000122070312,76.41999816894531,72.79000091552734,73.18000030517578,2804200.0,0.04527883308604164,-1.1867455343908777,3.2151873062474046,68.31632873506578,58.83347000717862,-4.228003037590824,-6.0113245009411,5.795990645895216,4.883811701403857,26.5223355926777,3.9799957275390625,-0.6608275262240113,5.489001083374021,0.37755964001590314,10.600442526732138,2.9332803616949548,8.044721805053086,-6.791066874356474,88.54342261347318,33.204537269004334,2.555720721679059,6,-3.615001678466797,-2.3800010681152344,11.012496948242188,10.494998931884766,9.94000244140625,1,0.05876910824752457,2.0275430995261328,72.44000244140625,2.379342550084845,71.80000305175781,-1.2083303530982523,73.3499984741211,0.05876910824752457
8766,2019-06-19,75.52999877929688,76.37999725341797,74.80000305175781,75.94999694824219,1539200.0,-0.0025092767874164146,1.4687432944710679,-0.16535355022032122,68.59632014539635,62.18568331859328,-3.1863500376303904,-5.655256809052432,5.718687605219273,5.174183942207634,24.83742212586813,1.5799942016601562,0.3541697997515314,5.009498596191406,-0.6149697076999416,10.633966900082754,2.1972644442457323,7.82173274813708,-6.00177932714233,85.43372666541799,27.202436679392832,2.8122341519456744,6,-2.979999542236328,-2.6899986267089844,8.9375,9.700000762939453,10.450004577636719,2,0.07798225188457053,-1.1867455343908777,75.72000122070312,2.0275430995261328,72.44000244140625,2.379342550084845,71.80000305175781,0.07798225188457053
8767,2019-06-20,75.83999633789062,77.51000213623047,75.12000274658203,77.22000122070312,1687400.0,0.004104297148204372,1.4387665335419733,3.2857402361489556,75.31611245537813,65.08435999777932,-2.7842641945306212,-5.681615255568147,5.158173556540575,4.963864985508721,23.091249370499593,2.3899993896484375,1.198811065867659,4.954496383666992,-1.062579718921043,10.971572486255027,1.9459583323729817,7.963034434961003,-5.760434588392812,76.80548976973019,10.80120306853587,3.0085380512940167,6,-1.9299964904785156,-2.9999961853027344,8.62750244140625,9.390003204345703,10.960006713867188,3,0.07225743171872634,1.4687432944710679,75.52999877929688,-1.1867455343908777,75.72000122070312,2.0275430995261328,72.44000244140625,0.07225743171872634
8768,2019-06-21,75.22000122070312,75.79000091552734,74.73999786376953,75.5,3210700.0,-0.008175041496906621,1.4418658292081403,0.2028969482529854,72.40822887538047,65.94807013972513,-1.5303957826702401,-4.773975033896562,5.4836894079762,5.6993076654788695,20.87777280334751,1.0999984741210938,2.336378809856413,3.9965011596679716,-2.2035784362804662,10.19658075561641,0.8964613616937527,7.0965409576421905,-4.397395432532051,65.1445810974484,-6.951284937151229,3.100039797974217,6,-1.3100013732910156,-3.3199996948242188,8.89999771118164,10.009998321533203,12.529998779296875,4,0.10701934713805406,1.4387665335419733,75.83999633789062,1.4687432944710679,75.52999877929688,-1.1867455343908777,75.72000122070312,0.10701934713805406
8769,2019-06-24,75.91000366210938,76.38999938964844,75.0,75.16000366210938,1368700.0,0.00917312457070718,-1.5981119160344532,-2.67858310626703,69.45608717125296,66.6881994338896,-1.9890509202376023,-5.229621720276555,4.495029027175093,5.091935393745672,19.54583528620828,1.3899993896484375,3.0670122105626376,4.367503356933597,-2.1157517470019656,10.850758460869159,1.1258758049658155,7.609130908901378,-4.4186582391323554,66.10173601008633,-4.667984378349132,3.241627551967782,6,-2.0000038146972656,-4.010002136230469,5.939996719360352,7.839996337890625,9.3699951171875,0,0.11368721956373262,1.4418658292081403,75.22000122070312,1.4387665335419733,75.83999633789062,1.4687432944710679,75.52999877929688,0.11368721956373262
8770,2019-06-25,74.31999969482422,76.16000366210938,74.23999786376953,75.95999908447266,1664500.0,-0.02094590818836717,-1.133336159030221,-2.1866658528645835,68.83887594723421,67.40587334766697,-0.38462614398062556,-3.3124829872642465,5.683080784124144,6.7702136600242255,17.867572559243854,1.9200057983398438,3.491335330474726,2.4619995117187443,-3.91063921488805,8.834638238325539,-0.724319851584653,5.648318875022142,-2.226788600521857,2.4465359794309927,-69.48026036134732,3.186319363303398,6,-0.4099998474121094,-2.4199981689453125,5.607501983642578,7.8300018310546875,8.449996948242188,1,0.16186758380913546,-1.5981119160344532,75.91000366210938,1.4418658292081403,75.22000122070312,1.4387665335419733,75.83999633789062,0.16186758380913546
8771,2019-06-26,75.83999633789062,77.16000366210938,75.7300033569336,76.13999938964844,1787900.0,0.020452053946553805,-4.500117377780386,0.18292875817601578,68.93089691205279,67.93442730741248,-1.5713475257746126,-4.487623963871471,3.7834022583055855,5.33353645280917,16.060894381881745,2.8400039672851562,3.4255546082190733,3.6169963836669865,-2.791594366962954,10.025587134296927,0.4127010083520162,6.821291758981957,-3.205106139395454,48.9295530160567,-22.115548874512285,3.20429537531497,6,-1.9299964904785156,-3.9399948120117188,2.6025047302246094,4.910003662109375,3.4900054931640625,2,0.12948322518987987,-1.133336159030221,74.31999969482422,-1.5981119160344532,75.91000366210938,1.4418658292081403,75.22000122070312,0.12948322518987987
8772,2019-06-27,76.94999694824219,77.83999633789062,76.36000061035156,76.58000183105469,1473000.0,0.014636084703988805,-2.6543214527918018,-1.2333045114694063,69.6304894137651,69.4043047049963,-2.3657718556271874,-5.179557233114977,2.1930495094931786,4.2996255892658155,14.779205967967805,2.0,3.3814708376991405,4.29299697875976,-2.1638853279296626,10.749879285449182,1.0645558254150416,7.521438132104478,-3.827595555973488,75.27778425334687,6.0808455709640015,3.228441153344712,6,-2.55999755859375,-4.884998321533203,1.1975040435791016,3.8000030517578125,-1.1299972534179688,3,0.1173490158130237,-4.500117377780386,75.83999633789062,-1.133336159030221,74.31999969482422,-1.5981119160344532,75.91000366210938,0.1173490158130237
8773,2019-06-28,77.2699966430664,77.87000274658203,77.04000091552734,77.48999786376953,3397700.0,0.004158540708448122,-1.4412081500762948,-0.5946057406796437,64.19333494681233,69.520741622482,-2.0431095785155833,-4.913480632361001,1.4632384437691144,4.040944768368121,13.195292927882846,0.9200057983398438,3.464224531342836,4.080996704101565,-2.0290176907828936,10.191011098986024,1.025989506659343,7.136003901543788,-3.5814838573230787,83.47092847294616,16.769488455139097,3.0550071974422277,6,-1.9399948120117188,-5.189994812011719,0.7900028228759766,3.4800033569335938,0.39000701904296875,4,0.12333385301818245,-2.6543214527918018,76.94999694824219,-4.500117377780386,75.83999633789062,-1.133336159030221,74.31999969482422,0.12333385301818245
8774,2019-07-01,81.91000366210938,84.5,80.95999908447266,83.26000213623047,3943900.0,0.060049271652962144,-1.1784569879221098,6.136322652240255,71.50597539746437,69.87514680719296,-5.80945524112407,-8.825375201497891,-3.5030713251897225,-0.6495327029195153,12.057870183536105,7.230003356933594,3.5864907399142822,7.971503448486331,1.4365960466634533,14.506410850309209,4.704049747574885,11.238957149397777,-7.63608228184863,74.75637623168964,10.630784579328662,3.267453700911439,7,-2.5400047302246094,-6.515003204345703,-5.040004730224609,-1.5400047302246094,-2.0100021362304688,0,0.07129771794397,-1.4412081500762948,77.2699966430664,-2.6543214527918018,76.94999694824219,-4.500117377780386,75.83999633789062,0.07129771794397
8775,2019-07-02,80.83999633789062,81.7699966430664,80.19000244140625,81.61000061035156,1650500.0,-0.01306320689024365,1.8990816697930957,0.5703741798391608,72.44783789170783,70.30309322344979,-4.399448514319431,-7.224786815810916,-2.722756273601334,0.41324699612987104,11.310493867032804,1.720001220703125,4.004692066391186,6.329496383666992,-0.527506558605495,13.18649932593948,2.9009949125307486,9.757997854803236,-4.929902378471596,58.26676096845501,-4.883460538483085,3.4285014711362454,7,-1.4699974060058594,-5.444995880126953,-4.852497100830078,-0.4699974060058594,-0.5699996948242188,1,0.05492333798294813,-1.1784569879221098,81.91000366210938,-1.4412081500762948,77.2699966430664,-2.6543214527918018,76.94999694824219,0.05492333798294813
8776,2019-07-03,80.69000244140625,81.66999816894531,79.54000091552734,81.41000366210938,1014000.0,-0.0018554416536269436,2.4355064973419966,0.9350613320650774,70.75792941342989,69.79662844101111,-3.8448625389100783,-6.400342726188072,-2.901441241858265,0.5526725873036327,10.897598088341148,2.1299972534179688,4.289366384709396,5.54300231933594,-1.114203740506298,12.200208379178179,2.2143992894148283,8.871605349257052,-3.4055235154942665,53.19412967722222,-7.8422389082492,3.3286030299211182,7,-1.3200035095214844,-5.295001983642578,-4.8325042724609375,-0.3200035095214844,-3.1700057983398438,2,0.025777594977402174,1.8990816697930957,80.83999633789062,-1.1784569879221098,81.91000366210938,-1.4412081500762948,77.2699966430664,0.025777594977402174
8777,2019-07-05,80.33000183105469,80.69999694824219,79.79000091552734,79.94999694824219,810500.0,-0.0044615268243792805,-1.6,-0.5277836646462933,75.86414777979604,70.1806194303906,-3.1077929958482002,-5.461906455334926,-2.9023565269611566,0.8978285293560617,10.462388908708085,0.9099960327148438,4.179223118850871,4.6380016326904325,-1.8305666239432128,11.106569889324078,1.4037175043736028,7.872285761007262,-1.8910395332886196,44.101894360485865,-19.54868265817158,3.234284128316825,7,-0.9600028991699219,-4.935001373291016,-5.085002899169922,0.039997100830078125,-4.0500030517578125,4,-0.012448649037792192,2.4355064973419966,80.69000244140625,1.8990816697930957,80.83999633789062,-1.1784569879221098,81.91000366210938,-0.012448649037792192
8778,2019-07-08,79.3499984741211,80.05999755859375,78.9000015258789,79.44000244140625,1269800.0,-0.012199717846324454,-1.3434313853931459,-0.236849502088018,70.52879426168309,70.29980910710506,-1.6543088864107318,-3.9603732788022654,-2.257932053584824,1.8293549137869292,10.114774257803717,1.4300003051757812,4.066180408968123,3.1979984283447322,-2.9095721548817153,9.30556901157118,0.14421313673150848,6.251783719957956,5.150001525878906,8.035661979583189,-55.192381806978695,3.0537852916132207,7,0.020000457763671875,-3.954998016357422,-5.049999237060547,1.0200004577636719,-0.9099960327148438,0,-0.04448643789764073,-1.6,80.33000183105469,2.4355064973419966,80.69000244140625,1.8990816697930957,80.83999633789062,-0.04448643789764073
8779,2019-07-09,79.76000213623047,79.83999633789062,78.16000366210938,78.68000030517578,1254600.0,0.005167027977235561,1.7096869462492617,-11.999491396117657,64.46990245206084,69.81436760764136,-1.6324251756802965,-4.0536775650145245,-2.9569899007733227,1.382346547538475,10.753603738988579,1.67999267578125,3.8283985295451544,3.2750019073486385,-2.8581121911645937,9.40811600586187,0.2084448580920224,6.341558956605255,4.627997894287105,44.32137354729494,-15.05571064718864,3.0665570492566196,7,0.3549995422363281,-4.365001678466797,-5.890003204345703,0.6099967956542969,-3.7700042724609375,1,-0.026328967124828906,-1.3434313853931459,79.3499984741211,-1.6,80.33000183105469,2.4355064973419966,80.69000244140625,-0.026328967124828906
8780,2019-07-10,79.91000366210938,81.37999725341797,79.8499984741211,80.69999694824219,1197800.0,0.001880661006286033,-2.3626211475904624,-0.7314740247813617,65.73276098313862,69.45901917109533,-1.0125797969971586,-3.9377420327717942,-3.393170115983139,1.1852986352001267,11.977343858211693,1.6199951171875,3.7094687233384604,3.1280033111572294,-3.067290618352601,9.32329724066706,0.030356346402314216,6.225650275912145,4.228876513671878,49.85762788493725,-5.966381305998695,3.0976469647549143,7,0.5199966430664062,-4.375003814697266,-6.070003509521484,0.4299964904785156,-4.3600006103515625,2,-0.00012516751060054343,1.7096869462492617,79.76000213623047,-1.3434313853931459,79.3499984741211,-1.6,80.33000183105469,-0.00012516751060054343
8781,2019-07-11,79.18000030517578,80.3499984741211,78.55999755859375,80.12999725341797,1211000.0,-0.009135318777112489,1.5755420165761018,1.202538002433701,61.64574438370377,68.5718252788663,0.26935266813863734,-2.839831561312309,-3.0082167783740488,1.8676845403363131,12.766314938107492,1.7900009155273438,3.6489049818558357,2.072000122070307,-3.891872637933531,8.035872882074145,-0.9099362579316193,5.053936502072233,4.719724810058594,31.676977426898645,-20.60516127657975,2.9819363800019194,7,1.5900001525878906,-3.645000457763672,-5.462501525878906,1.1599998474121094,-2.5199966430664062,3,0.013766056247658032,-2.3626211475904624,79.91000366210938,1.7096869462492617,79.76000213623047,-1.3434313853931459,79.3499984741211,0.013766056247658032
8782,2019-07-12,81.01000213623047,81.04000091552734,79.33999633789062,79.33999633789062,1178600.0,0.023111919979811768,-1.0359265570535106,-1.7579064874154742,68.6173352311114,69.06338086601065,-1.0327805402823458,-4.286302049387558,-5.178789506229663,0.012358152400196332,13.75973746955681,1.8600006103515625,3.789556086359113,3.5190017700195284,-2.4124701606494057,9.450473700688462,0.5532658046850543,6.4847377353540026,2.660134120878908,88.50944554094173,36.290596412685304,2.965735965334467,7,0.31999969482421875,-4.865001678466797,-7.292503356933594,-0.6700019836425781,-3.9200057983398438,4,-0.04308116777104998,1.5755420165761018,79.18000030517578,-2.3626211475904624,79.91000366210938,1.7096869462492617,79.76000213623047,-0.04308116777104998
8783,2019-07-15,82.04000091552734,82.33999633789062,81.19999694824219,81.4000015258789,1204800.0,0.01271446429003631,-1.1922885061181372,0.3832318368503045,69.28882523333479,68.81703084777402,-1.4695354147740147,-4.753527258789205,-6.618881859678353,-1.032602403279455,14.22301278563553,1.3299942016601562,3.875991848784409,4.03700065612793,-1.5858715123145117,9.659872824570371,1.225564571906716,6.848436740349143,1.409730037782026,92.8230634445499,40.61044558784323,2.8114360842212185,7,-1.7900009155273438,-5.450000762939453,-8.322502136230469,-1.7000007629394531,-5.3000030517578125,0,-0.07020967908278386,-1.0359265570535106,81.01000213623047,1.5755420165761018,79.18000030517578,-2.3626211475904624,79.91000366210938,-0.07020967908278386
8784,2019-07-16,81.30999755859375,82.08000183105469,80.93000030517578,82.0,1612600.0,-0.00889813930749761,1.705866513481492,-1.0781298428820065,73.25345238488032,68.90654356923764,-0.931556593152493,-3.5046177916228913,-6.213070973797642,-0.3128563816465544,14.784636342031815,1.1500015258789062,3.8664733304549657,2.863497543334958,-2.2916680827245415,8.018663169394458,0.2859147303052083,5.441080356364708,1.9281443030676257,72.7513462454486,13.655263085202279,2.5775828130297525,7,-1.05999755859375,-3.904998779296875,-7.657497406005859,-0.9699974060058594,-3.7299957275390625,1,-0.03529695244572251,-1.1922885061181372,82.04000091552734,-1.0359265570535106,81.01000213623047,1.5755420165761018,79.18000030517578,-0.03529695244572251
8785,2019-07-17,80.16999816894531,81.98999786376953,80.08999633789062,81.98999786376953,1614800.0,-0.01402040860752618,1.087914114801447,2.637671384343211,64.77813861831635,68.24212236978057,0.1155614328008312,-2.1229889741102,-5.382378080358862,0.7996142425598691,15.705688441474495,1.9000015258789062,3.993052103893419,1.5009983062744112,-3.5415836674784487,6.543580280027271,-1.0202926806020258,4.022289293150848,2.865018164733982,42.59262249420731,-17.054594180846884,2.521290986876431,7,0.0800018310546875,-2.7649993896484375,-6.1699981689453125,0.17000198364257812,-3.25,2,-0.05213920918854342,1.705866513481492,81.30999755859375,-1.1922885061181372,82.04000091552734,-1.0359265570535106,81.01000213623047,-0.05213920918854342
8786,2019-07-18,81.41999816894531,81.77999877929688,79.87999725341797,80.6500015258789,2062300.0,0.015591867638138579,1.5503412750835905,-0.4230751495487338,65.11154167169619,67.04738835776948,-1.1398683571182175,-3.066311391501472,-6.837790278206256,-0.4704463163556625,16.644343951447116,1.9000015258789062,3.56958600311458,2.456498336791995,-2.501457859460089,7.414454533044079,-0.02247976133403995,4.93547643491803,1.4200176578711847,69.33339436848959,11.181538851868297,2.47897809812604,7,-1.1699981689453125,-4.0149993896484375,-7.894996643066406,-1.0799980163574219,-7.8699951171875,3,-0.07209524992873795,1.087914114801447,80.16999816894531,1.705866513481492,81.30999755859375,-1.1922885061181372,82.04000091552734,-0.07209524992873795
8787,2019-07-19,81.31999969482422,81.8499984741211,81.02999877929688,81.8499984741211,1817000.0,-0.0012281807463763172,2.0943455979731675,-0.688313103789943,63.89841034454229,66.31067903364273,-0.9886361244761872,-2.67169386197628,-6.965042310152256,-0.38538565727262153,17.308054040756794,0.8199996948242188,3.188717042674895,2.0824996948242216,-2.7528223484055445,6.917821738053988,-0.33516132679065436,4.5001607164390975,1.332815645403997,58.536706395357854,3.4393456126145594,2.4176610216148817,7,-1.0699996948242188,-3.9150009155273438,-8.117498397827148,-0.9799995422363281,-7.569999694824219,4,-0.05730442757258691,1.5503412750835905,81.41999816894531,1.087914114801447,80.16999816894531,1.705866513481492,81.30999755859375,-0.05730442757258691
8788,2019-07-22,83.2699966430664,83.41000366210938,81.7300033569336,81.77999877929688,1893400.0,0.023979303437777766,-1.1132229382494494,-2.8113231991708414,55.723870154006995,65.33889766719231,-2.5972317466108166,-4.203182629630135,-9.110776174870324,-2.3266785785639854,18.31376409942209,2.0900039672851562,2.906822395425948,3.6299968719482365,-1.1369335739902482,8.396927317886721,1.2465316489790013,6.013462094917472,-5.109992980957031,96.03380269513816,41.62940857835199,2.383465222969241,7,-2.2849960327148438,-5.864997863769531,-10.152494430541992,-2.9299964904785156,-10.399993896484375,0,-0.0742164111242386,2.0943455979731675,81.31999969482422,1.5503412750835905,81.41999816894531,1.087914114801447,80.16999816894531,-0.0742164111242386
8789,2019-07-23,84.54000091552734,84.83000183105469,83.47000122070312,83.91999816894531,2090100.0,0.015251643132697223,1.2666590373012392,0.41610982247551165,65.31457648998864,65.29243272350897,-3.484299241738313,-5.052545796188397,-10.530978460584294,-3.587211741231485,19.334127093350396,1.5600051879882812,2.6052687160445487,4.468501281738284,-0.43714574410464024,9.374148307581208,2.015677768816829,6.921324794659739,-6.274997253417965,94.14140106379864,38.56389355901755,2.45282351292146,7,-2.845001220703125,-6.654998779296875,-11.647499084472656,-4.200000762939453,-11.169998168945312,1,-0.09226405213257094,-1.1132229382494494,83.2699966430664,2.0943455979731675,81.31999969482422,1.5503412750835905,81.41999816894531,-0.09226405213257094
8790,2019-07-24,86.3499984741211,86.97000122070312,84.80999755859375,85.0,2599000.0,0.021409954329220993,-1.4971092147912946,2.1774072478926967,70.5967635628461,66.28699041008035,-4.788251211241587,-6.234733787523254,-12.28206757837053,-5.38222647266889,20.883657615188078,2.4300003051757812,2.5309187804444804,5.676998901367185,0.7906209912148654,10.563376811519504,3.233809946291032,8.120187856443337,-7.8223948852539,91.25525529403282,33.914909444536704,2.4431889550761574,7,-3.1949996948242188,-6.469997406005859,-13.544998168945312,-6.009998321533203,-11.400001525878906,2,-0.10156336766693463,1.2666590373012392,84.54000091552734,-1.1132229382494494,83.2699966430664,2.0943455979731675,81.31999969482422,-0.10156336766693463
8791,2019-07-25,85.66000366210938,86.16999816894531,85.11000061035156,86.0199966430664,1707400.0,-0.007990675439542794,2.212133122175084,-0.26666176877822173,68.94100588661436,66.32295381624735,-3.4446441358816458,-5.029175987212241,-11.587679792560422,-4.684941092635228,22.197152777354052,1.2399978637695312,2.609420197872751,4.496003723144526,-0.3185561126820744,9.310563558971126,2.0887238052312256,6.9032836410578255,-6.625856215332021,77.94617811161004,18.14922647641876,2.4072799179132995,7,-2.235004425048828,-5.055004119873047,-12.937503814697266,-5.320003509521484,-10.390007019042969,3,-0.10203134624695442,-1.4971092147912946,86.3499984741211,1.2666590373012392,84.54000091552734,-1.1132229382494494,83.2699966430664,-0.10203134624695442
8792,2019-07-26,85.9800033569336,86.36000061035156,85.47000122070312,86.12999725341797,974000.0,0.003735695553860552,1.9180278660229633,0.41665783617675106,74.72036939686268,66.92645872330598,-3.3363638772484734,-4.888626109353567,-11.920109765397854,-4.990286527624676,23.38555167297436,0.8899993896484375,2.6887471911877014,4.3645030975341825,-0.47967848864907126,9.208684683717436,1.9424123044425556,6.786593890625809,-6.469704683720693,81.10690329447291,14.152673125139188,2.422090793091629,7,-2.555004119873047,-5.375003814697266,-13.285003662109375,-5.640003204345703,-11.810005187988281,4,-0.14456850220829165,2.212133122175084,85.66000366210938,-1.4971092147912946,86.3499984741211,1.2666590373012392,84.54000091552734,-0.14456850220829165
8793,2019-07-29,86.80000305175781,87.1500015258789,85.37999725341797,85.9800033569336,1246800.0,0.009537097729807043,1.3289581336050476,-5.4668870803662255,75.4703367257089,67.17277920562029,-3.8109080189887834,-5.225993879834604,-12.589814982244974,-5.776504178834173,24.70025923909509,1.7700042724609375,2.9413633455220065,4.708002471923834,-0.21067447484128365,9.626679418688951,2.248663998541275,7.1673409453063925,-6.842122225695505,90.48917268759912,19.818097789153327,2.4593384733825587,7,-3.285003662109375,-6.105003356933594,-13.425003051757812,-6.460002899169922,-10.780006408691406,0,-0.15034565199238814,1.9180278660229633,85.9800033569336,2.212133122175084,85.66000366210938,-1.4971092147912946,86.3499984741211,-0.15034565199238814
8794,2019-07-30,87.75,87.83000183105469,85.83999633789062,86.08000183105469,1421200.0,0.010944664917531322,1.1748672153154731,2.0365838908065763,76.81258192991392,68.50993957357556,-4.192174330041894,-6.024941950276187,-13.259968087805461,-6.663060918086586,24.43863161535802,1.9900054931640625,2.9623083151372214,5.36599960327149,-0.16274110241214146,10.894740308955122,2.6016292504296814,8.130369956113299,-7.2167495179523655,97.35093649422238,23.05373960964043,2.7643703528418158,7,-3.895000457763672,-6.715000152587891,-14.844999313354492,-7.409999847412109,-8.419998168945312,1,-0.16957261827256942,1.3289581336050476,86.80000305175781,1.9180278660229633,85.9800033569336,2.212133122175084,85.66000366210938,-0.16957261827256942
8795,2019-07-31,85.27999877929688,88.7699966430664,84.5,88.7699966430664,1600400.0,-0.028148162059294823,1.446990978071489,-2.0898213714651193,68.64303511994616,68.90232773449223,-1.0293373246669546,-3.3784674930203664,-10.455683820759447,-4.153397627303718,24.209708647400056,4.269996643066406,2.84267930105851,2.6739982604980526,-2.9494545563339045,8.29745107733001,-0.13772814791792598,5.485724668914031,-4.017073162348538,18.266964695708417,-58.88414849890953,2.811726408415981,7,-0.3800010681152344,-3.7750015258789062,-12.374998092651367,-4.939998626708984,-5.409996032714844,2,-0.1396575539774303,1.1748672153154731,87.75,1.3289581336050476,86.80000305175781,1.9180278660229633,85.9800033569336,-0.1396575539774303
8796,2019-08-01,82.7699966430664,87.69999694824219,81.45999908447266,85.0,3260400.0,-0.029432483257021524,-1.5731958049328376,0.6389698343611526,55.16430516515587,67.93187160344928,1.8911781754235335,-0.7427276562598308,-7.689444355803715,-1.6394820520293933,23.722260025180493,6.239997863769531,2.6720394054394063,0.05999641418456747,-5.490723402998924,5.610716231368059,-2.7153634944071854,2.8353563227763203,6.0,17.920629221738878,-55.406331895023996,2.7753599085917475,8,2.345001220703125,-0.5199966430664062,-9.864995956420898,-2.4299964904785156,-3.0499954223632812,3,-0.09447867599351045,1.446990978071489,85.27999877929688,1.1748672153154731,87.75,1.3289581336050476,86.80000305175781,-0.09447867599351045
8797,2019-08-02,79.33000183105469,82.0,78.79000091552734,81.91000366210938,3396800.0,-0.04156089104178895,1.3260909226610054,1.1569497521305823,43.03341755091201,66.52182131421652,5.609058594617792,2.7600158586296573,-3.989216789756128,1.7720081705052877,22.847779394137678,3.9799957275390625,2.6798434542639455,-3.329998397827154,-8.9879657958803,2.327969000225991,-6.15898209685372,-0.5010146988005886,9.439994812011719,5.410833133297353,-62.74633008201622,2.828983699026572,8,4.4499969482421875,3.234996795654297,-6.42500114440918,1.0099983215332031,0.970001220703125,4,-0.05117868516673785,-1.5731958049328376,82.7699966430664,1.446990978071489,85.27999877929688,1.1748672153154731,87.75,-0.05117868516673785
8798,2019-08-05,75.81999969482422,77.62999725341797,75.1500015258789,76.86000061035156,3257600.0,-0.04424558244314114,-1.0840324281698088,0.4031008439642069,37.65182005601757,63.44818171044195,8.885554978174781,6.315814830363422,-0.2518239026075264,5.240629832430898,22.65919833055816,4.180000305175781,2.5044805750075483,-6.663500595092771,-12.942392179107443,-0.38460901107809775,-9.802946387100107,-3.524054803085434,12.550797119140626,4.919224736724177,-60.06851723107074,3.1394457920073386,8,6.1399993896484375,6.1399993896484375,-2.592500686645508,4.520000457763672,7.69000244140625,0,-0.021762088268532986,1.3260909226610054,79.33000183105469,-1.5731958049328376,82.7699966430664,1.446990978071489,85.27999877929688,-0.021762088268532986
8799,2019-08-06,77.66000366210938,77.86000061035156,76.4000015258789,76.80999755859375,2434300.0,0.024268055588118953,1.33599853515625,-0.8173128415801636,44.526830988727255,60.55152253553985,6.6682269033623385,4.543357942171326,-1.8728623731587533,3.3749535934917674,22.734933985133786,2.0400009155273438,2.4028806138622656,-4.718496704101568,-11.25413915363805,1.8171457454349138,-7.986317928869809,-1.4506754793333272,9.917545434570314,18.428803495406676,-47.351447380227434,3.26782122476824,8,4.299995422363281,4.299995422363281,-3.9550018310546875,2.6799964904785156,4.6699981689453125,1,-0.021117781891673237,-1.0840324281698088,75.81999969482422,1.3260909226610054,79.33000183105469,-1.5731958049328376,82.7699966430664,-0.021117781891673237
8800,2019-08-07,79.9000015258789,79.98999786376953,76.58000183105469,76.66999816894531,3364000.0,0.028843648701273983,1.0,3.799976663196065,46.82274823530312,58.093938352060825,3.8186516937572605,2.4270061921776858,-3.8143496432564206,1.0848448206374997,22.13241416111238,3.4099960327148438,2.3727741435944125,-2.477998733520508,-9.014437987991528,4.058440520950512,-5.746218360756018,0.7902208937150021,6.931894716552733,37.8486193830462,-26.34692211664556,3.268219627235508,8,2.05999755859375,2.05999755859375,-2.5175018310546875,0.4399986267089844,2.2399978637695312,2,-0.007133913441035422,1.33599853515625,77.66000366210938,-1.0840324281698088,75.81999969482422,1.3260909226610054,79.33000183105469,-0.007133913441035422
8801,2019-08-08,80.2699966430664,80.4000015258789,75.72000122070312,76.73999786376953,4937500.0,0.004630727285626746,1.4696515850584986,1.0928777432132708,47.82967422878103,55.10608333338508,2.909661036353455,2.258660518242891,-3.892466208226807,0.6850632186637426,22.118779338709036,4.680000305175781,2.0968901195641365,-2.162503433227542,-8.604160657780682,4.279153791325598,-5.383332045504119,1.0583251790490351,5.860985916372073,74.74447091529366,9.426928589067998,3.2208286122765717,8,1.69000244140625,1.69000244140625,-2.8874969482421875,-1.1949958801269531,1.7100067138671875,3,-0.004983105932631515,1.0,79.9000015258789,1.33599853515625,77.66000366210938,-1.0840324281698088,75.81999969482422,-0.004983105932631515
8802,2019-08-09,77.5199966430664,79.5999984741211,76.36000061035156,79.4000015258789,2843800.0,-0.03425937604343399,1.8421049109234249,-0.5325794710860976,38.49539366347854,50.99775632647059,4.842665657724197,4.989612069638696,-0.8678206163838809,3.3757304570809623,21.90895808621081,3.9099960327148438,1.4559414808482387,-4.738003158569342,-11.521903367592088,2.045897050453405,-8.129953263080708,-1.3460530540579754,7.952127054358499,45.14276413690476,-15.616480436402739,3.3919501045113707,8,4.44000244140625,4.44000244140625,-0.1374969482421875,1.2950019836425781,3.4300003051757812,4,0.028379833241820585,1.4696515850584986,80.2699966430664,1.0,79.9000015258789,1.33599853515625,77.66000366210938,0.028379833241820585
8803,2019-08-12,76.27999877929688,77.4800033569336,75.87999725341797,77.04000091552734,1868300.0,-0.015995845168556788,-1.0512830544864114,0.4042554054931498,33.45351063943599,46.180081738639714,4.954486836337637,6.088099414603107,0.6909467237872491,4.5752477833976,21.385664345252835,1.6399993896484375,0.7964230639667846,-5.690000915527349,-12.98284205124925,1.602840220194551,-9.336421483388293,-2.0435803476664063,8.572797587835268,11.96575901874255,-42.72969071588384,3.6464205678609476,8,5.680000305175781,5.680000305175781,1.1025009155273438,2.5349998474121094,3.9599990844726562,0,0.052700633675835995,1.8421049109234249,77.5199966430664,1.4696515850584986,80.2699966430664,1.0,79.9000015258789,0.052700633675835995
8804,2019-08-13,78.44000244140625,79.7300033569336,75.54000091552734,75.94000244140625,2028300.0,0.028316776306708924,-1.5393930706666235,-3.2894644380866334,34.37376692989244,42.37238527307821,1.4918643733836632,3.9021223814179677,-1.1279647212199393,2.317934855737235,20.761812730087186,4.19000244140625,0.020169861605253914,-3.3864974975585938,-10.845080831188625,4.072085836071437,-7.115789164373609,0.3427941692564218,5.830626235250705,59.670805795827384,9.203362561754851,3.729291666815013,8,2.984996795654297,3.5199966430664062,-1.0575027465820312,0.3749961853027344,0.8299942016601562,1,0.06463538420478065,-1.0512830544864114,76.27999877929688,1.8421049109234249,77.5199966430664,1.4696515850584986,80.2699966430664,0.06463538420478065
8805,2019-08-14,75.98999786376953,77.69000244140625,75.72000122070312,76.51000213623047,1914500.0,-0.031234121639234336,-2.71699199631485,-0.208001708984375,32.138888239092324,39.8140056146267,2.777593081625284,6.34840121055646,1.561745236344592,4.710961338996867,20.47115505394729,2.720001220703125,-0.9810125921826653,-5.627502059936518,-13.504074232083724,2.2490701122106884,-9.56578814601012,-1.6892159738629147,7.733393183840747,9.259195303056467,-36.173687376928456,3.938286086073604,8,2.585002899169922,5.970001220703125,1.7650032043457031,2.825000762939453,3.7600021362304688,2,0.08343208508376532,-1.5393930706666235,78.44000244140625,-1.0512830544864114,76.27999877929688,1.8421049109234249,77.5199966430664,0.08343208508376532
8806,2019-08-15,75.55000305175781,76.47000122070312,75.30999755859375,76.33000183105469,1450500.0,-0.0057901674480964616,1.188691195946335,1.4999853282079874,30.82015024775194,38.456975914275574,2.3308409701605513,6.667951934809565,2.28769754088259,5.10904359519472,20.21705889150572,1.160003662109375,-2.215877520073377,-5.773997116088864,-14.105857562069176,2.557863329891447,-9.93992733907902,-1.6080668930987088,7.65898462454858,5.42998140984812,-34.024306695533916,4.165930222990155,8,2.2249984741210938,6.409996032714844,2.432497024536133,3.264995574951172,4.2899932861328125,3,0.0872269499893461,-2.71699199631485,75.98999786376953,-1.5393930706666235,78.44000244140625,-1.0512830544864114,76.27999877929688,0.0872269499893461
8807,2019-08-16,76.66000366210938,77.0199966430664,76.0,76.44999694824219,1522000.0,0.014692264268885813,1.1935584432631094,-0.2692397981141672,31.550216582663737,37.779019972791815,0.8965538573126963,5.471460508914092,1.4350587677955957,3.9524614416564816,19.985100199892212,1.4699935913085938,-3.233126740478653,-4.43099670410156,-13.019993178589388,4.157999770386269,-8.725494941345474,-0.13649846685764544,6.0654448451713705,30.543084446239593,-2.354194282438879,4.294498237243913,8,1.1949958801269531,5.299995422363281,1.4924964904785156,2.1549949645996094,3.05999755859375,4,0.06939733160296901,1.188691195946335,75.55000305175781,-2.71699199631485,75.98999786376953,-1.5393930706666235,78.44000244140625,0.06939733160296901
8808,2019-08-19,77.08999633789062,78.6500015258789,76.9000015258789,78.25,1260900.0,0.005609087597706175,-1.2727371810750556,-5.523650366925816,30.229957268585338,36.1904784483316,0.7438824640932609,4.800882505213266,1.2495193827644755,3.5023445439686043,19.445561405239424,1.9899978637695312,-3.858497254749878,-3.6920040130615206,-12.394840518061542,5.010832491938501,-8.043422265561532,0.6594142394384903,5.1809253505060155,40.27141276523763,14.885680267471802,4.351418252500009,8,0.7650032043457031,4.870002746582031,1.6475048065185547,1.7250022888183594,3.9000015258789062,0,0.050071355476953405,1.1935584432631094,76.66000366210938,1.188691195946335,75.55000305175781,-2.71699199631485,75.98999786376953,0.050071355476953405
8809,2019-08-20,76.73999786376953,77.33999633789062,76.0999984741211,76.48999786376953,1397200.0,-0.004540128301304236,-1.4077656958312346,-0.2155165609955013,32.80997424003179,34.63350355996812,1.0612564590596776,4.781724001153776,1.7498424632309195,3.8307775513992794,18.35094352990034,1.2399978637695312,-3.9977226017997225,-3.6520023345947266,-12.344832881276432,5.0408282120869785,-7.998417607935579,0.694412938746126,5.103668614876042,42.81432953919882,15.845361170266951,4.346415273340853,8,1.1150016784667969,5.220001220703125,1.680002212524414,2.075000762939453,3.6200027465820312,1,0.04560854961467786,-1.2727371810750556,77.08999633789062,1.1935584432631094,76.66000366210938,1.188691195946335,75.55000305175781,0.04560854961467786
8810,2019-08-21,77.58000183105469,78.19000244140625,76.97000122070312,78.05999755859375,1313900.0,0.010946103605271817,2.297276120172382,-1.91998291015625,38.80017925956317,33.630226341166136,-0.15918821083175771,3.4266945108724087,1.0449763096202531,2.9428974551337035,16.745270614417635,1.4500045776367188,-3.6789548436643997,-2.3734985351562443,-10.67694281919492,5.929945748882432,-6.525220677175582,1.7782236068630937,3.862044750424886,67.96411904582428,38.204409588494684,4.151722142019335,8,-0.060001373291015625,4.379997253417969,1.24749755859375,1.2349967956542969,-0.1100006103515625,2,0.021783897552516196,-1.4077656958312346,76.73999786376953,-1.2727371810750556,77.08999633789062,1.1935584432631094,76.66000366210938,0.021783897552516196
8811,2019-08-22,76.91999816894531,78.0,76.5,77.79000091552734,1088400.0,-0.00850739425795144,1.3255797448590336,1.81252185523095,44.0902311568168,34.251874951537054,-0.027217355001198484,3.5819971630559593,1.87746633209332,3.5286664298661066,14.984126696138969,1.5,-3.686707141750219,-2.596501922607416,-10.547903110743988,5.354899265529156,-6.572202516675702,1.3791986714608697,4.14452570919822,34.716892045569054,1.7996677363307398,3.9757005940682864,8,0.6000022888183594,5.040000915527344,1.907501220703125,1.2000007629394531,2.3300018310546875,3,0.03679149633933876,2.297276120172382,77.58000183105469,-1.4077656958312346,76.73999786376953,-1.2727371810750556,77.08999633789062,0.03679149633933876
8812,2019-08-23,73.55000305175781,76.55000305175781,73.31999969482422,76.16000366210938,2466200.0,-0.043811690033919715,-1.104231694467087,2.9999912306086833,44.39506790540451,35.46760353664467,3.0401124166398574,6.295810531065769,5.36210046873947,6.7992866639198155,13.11141059260597,3.5999984741210938,-4.025570114250769,-5.344997024536127,-13.110164540874408,2.4201704918021534,-9.22758078270526,-1.462413266366994,7.159649485249844,4.315258497539413,-30.81570862117132,3.8825837581691385,8,2.9749984741210938,7.4949951171875,5.277496337890625,2.9899978637695312,3.8600006103515625,4,0.08551995955331892,1.3255797448590336,76.91999816894531,2.297276120172382,77.58000183105469,-1.4077656958312346,76.73999786376953,0.08551995955331892
8813,2019-08-26,73.75,74.48999786376953,73.51000213623047,74.38999938964844,1289300.0,0.0027191970080742145,1.3333333333333333,0.24521043677542692,39.4948771096666,36.03661577884179,2.730651242806431,5.341893366140184,5.3313987603402495,6.480908401861427,10.932064330564122,0.9799957275390625,-4.460501284416978,-4.492499923706049,-11.628494685699621,2.6434948382875234,-8.060497304702835,-0.9245025427092628,6.368480309632986,8.829570075244273,-27.240350904299692,3.5679973809967875,8,2.2350006103515625,7.2949981689453125,5.0774993896484375,2.145000457763672,1.6800003051757812,0,0.08094916909427963,-1.104231694467087,73.55000305175781,1.3255797448590336,76.91999816894531,2.297276120172382,77.58000183105469,0.08094916909427963
8814,2019-08-27,72.87000274658203,74.68000030517578,72.80000305175781,74.2300033569336,1405700.0,-0.011932166148040269,-1.5066630045572917,2.125002980235081,29.623173919389302,35.75709196554146,3.0591570744962695,5.322866856498521,6.353323859911285,7.233810273213223,8.54778142713191,1.8799972534179688,-4.451826526977527,-4.628497314453128,-10.59828005244782,1.3412854235415637,-7.6133886834504665,-1.6436059454557892,6.7045991138662515,1.298695783874374,-33.11916260918834,2.9848913689973435,8,2.854999542236328,7.914997100830078,6.3249969482421875,2.854999542236328,4.399993896484375,1,0.11143124483508227,1.3333333333333333,73.75,-1.104231694467087,73.55000305175781,1.3255797448590336,76.91999816894531,0.11143124483508227
8815,2019-08-28,73.37000274658203,73.55999755859375,71.51000213623047,72.33000183105469,1240700.0,0.006861533980434098,1.8873367325557031,-0.764706212343906,30.14960294640545,35.6825867098363,2.4009083695718516,4.094792660693045,5.89824765263063,6.587734432863812,6.934052975771482,2.0499954223632812,-4.189146911841306,-3.5329975128173885,-8.531572482540994,1.4655774569062174,-6.032284997679199,-1.0337100279555784,5.5271392329972,28.6594949550759,-0.6301650311042977,2.4992874848618034,8,1.7099990844726562,6.769996643066406,6.4199981689453125,2.1899986267089844,7.279998779296875,2,0.09527051386263108,-1.5066630045572917,72.87000274658203,1.3333333333333333,73.75,-1.104231694467087,73.55000305175781,0.09527051386263108
8816,2019-08-29,74.94999694824219,75.52999877929688,74.02999877929688,74.51000213623047,1227800.0,0.02153460736695645,-1.1428548073307503,0.4230715621905146,42.07278760280984,36.85176126763031,0.812271819871782,2.001524285239981,4.3885884293593165,4.855796937225989,6.397515883917823,2.1599960327148438,-4.078027297651488,-1.5620033264160185,-5.792650317220719,2.668643664388682,-3.677326821818369,0.5533201689863319,3.060688250135186,68.25385291922683,39.2770960407548,2.115323495402351,8,0.1300048828125,5.19000244140625,6.567502975463867,1.6800041198730469,5.930000305175781,3,0.033622473316458734,1.8873367325557031,73.37000274658203,-1.5066630045572917,72.87000274658203,1.3333333333333333,73.75,0.033622473316458734
8817,2019-08-30,75.2699966430664,75.62999725341797,74.30999755859375,75.4800033569336,1254900.0,0.0042695091107902705,4.176525147353619,-0.47729361377468743,46.697177620355184,38.68145241782696,0.3066073525219224,1.4353550768160943,4.134098615390883,4.393433148204068,6.851517788902845,1.3199996948242188,-3.6677805745085266,-1.0390033721923828,-5.08595243632584,3.0079456919410745,-3.0624779042591115,0.9844711598743459,1.9606065878533343,91.26211075227401,57.64952101143615,2.0234745320667313,8,-0.4199943542480469,4.870002746582031,6.745002746582031,1.3600044250488281,3.7300033569335938,4,0.052876358900438625,-1.1428548073307503,74.94999694824219,1.8873367325557031,73.37000274658203,-1.5066630045572917,72.87000274658203,0.052876358900438625
8818,2019-09-03,74.16999816894531,75.23999786376953,73.62999725341797,74.86000061035156,1378500.0,-0.014614036444525635,1.2206951708461806,3.2856208675434133,34.996450691418175,38.924394245758776,1.0603526641086773,2.5353923869637356,5.308162917493377,5.32757792291217,6.379082879239056,1.6399993896484375,-3.1892711090886507,-2.056501770019537,-6.211261039501807,2.0982574994627328,-4.133881404760672,0.020877864721597916,2.3741329306117223,64.56308701964386,32.83199107058348,2.0773796347411384,9,0.6800041198730469,5.970001220703125,7.845001220703125,2.460002899169922,6.540000915527344,1,0.04368350509843544,4.176525147353619,75.2699966430664,-1.1428548073307503,74.94999694824219,1.8873367325557031,73.37000274658203,0.04368350509843544
8819,2019-09-04,76.0199966430664,76.27999877929688,75.33000183105469,75.44999694824219,1127900.0,0.024942679247573096,-1.345700641442256,-0.8260835913312693,50.1100470862711,40.1810462265041,-1.0085816808464756,0.5862883249252775,3.533010247917943,3.317765945321014,5.814337267984815,2.1100006103515625,-2.7538531709548693,-0.12450294494628622,-4.224511836482947,3.975505946590374,-2.1745073907146235,1.925501500822051,-4.5099945068359375,94.54921762663284,57.49804814296637,2.050004445768333,9,-1.2649955749511719,4.120002746582031,6.085002899169922,0.7000045776367188,8.870002746582031,2,-0.007761067665667087,1.2206951708461806,74.16999816894531,4.176525147353619,75.2699966430664,-1.1428548073307503,74.94999694824219,-0.007761067665667087
8820,2019-09-05,79.33000183105469,79.33999633789062,77.55999755859375,77.58000183105469,2298200.0,0.043541243543190555,1.0113105398368938,3.0701770823573504,61.454552348329806,42.11041524778334,-4.519519663007586,-2.9182284119950452,0.3891149947500594,-0.17338756756129214,6.168380284761892,3.3199996948242188,-2.224019482064662,3.2140022277831974,-0.7827130308479724,7.210717486414367,1.2156445984676196,5.212359857098775,-7.724599761962892,99.82496482594689,56.3460373886957,1.998357629315583,9,-3.9050025939941406,0.80999755859375,3.1149978637695312,-2.270000457763672,6.069999694824219,3,-0.025967542423298795,-1.345700641442256,76.0199966430664,1.2206951708461806,74.16999816894531,4.176525147353619,75.2699966430664,-0.025967542423298795
8821,2019-09-06,79.87000274658203,80.13999938964844,79.0,79.27999877929688,1548300.0,0.006807020081473825,1.0177029390119572,0.33714512416294645,60.075336151055446,43.85266727507788,-5.137297715729375,-3.67832181719443,-0.024077832972011493,-0.8868488987217944,6.364725248621375,1.1399993896484375,-1.7669292639678673,3.774002838134763,-0.13830108708779676,7.686306763357322,1.8178508755234901,5.7301548007460354,-7.955216906738286,95.85258748896902,48.64145478685259,1.9561519626112787,9,-4.045001983642578,-0.2650032043457031,3.3324947357177734,-2.3400039672851562,5.1100006103515625,4,0.009765853918544565,1.0113105398368938,79.33000183105469,-1.345700641442256,76.0199966430664,1.2206951708461806,74.16999816894531,0.009765853918544565
8822,2019-09-09,79.72000122070312,80.83000183105469,79.08000183105469,80.18000030517578,1343100.0,-0.0018780708741784613,-1.0114967224256244,-0.7796542226475114,58.402574787595626,45.953522572625545,-4.492473043091053,-3.536361799301261,0.21781914584951778,-0.9653132727487019,6.64795263934273,1.75,-1.572539149292652,3.5140010833740263,-0.6804237205438568,7.708425887291909,1.4167886814150847,5.611213485332968,-7.3117025678710945,84.58333465788014,34.98682910861058,2.0972124019589398,9,-3.549999237060547,-2.9650001525878906,3.9624977111816406,-2.19000244140625,6.9199981689453125,0,0.014550878260819688,1.0177029390119572,79.87000274658203,1.0113105398368938,79.33000183105469,-1.345700641442256,76.0199966430664,0.014550878260819688
8823,2019-09-10,80.30000305175781,80.30000305175781,78.58999633789062,79.5,1344000.0,0.0072754869816040735,3.275000476835339,-1.739140530409832,61.20908628375876,49.46306839088882,-4.52108857166732,-4.005096518620988,-0.2719690000555772,-1.7347259821916339,6.715848161057268,1.7100067138671875,-1.4832634698914688,3.893002700805667,-0.684173161792927,8.47017856340426,1.604414769506377,6.181590632104957,-7.217968144667964,90.36365855823864,38.26064326763283,2.288587931299294,9,-4.130001068115234,-4.130001068115234,2.872495651245117,-2.7700042724609375,5.3600006103515625,1,-0.016189327551082267,-1.0114967224256244,79.72000122070312,1.0177029390119572,79.87000274658203,1.0113105398368938,79.33000183105469,-0.016189327551082267
8824,2019-09-11,83.51000213623047,83.58999633789062,80.6500015258789,81.0,2366600.0,0.03997508047918297,1.2022511079806035,3.137490701710885,66.2465829704318,53.47384394911397,-6.775610226143584,-7.184122483524561,-3.5021780989805507,-5.098551653255441,7.671828708913166,3.2899932861328125,-1.045380348233678,6.849501800537112,1.3330316918899285,12.365971909184296,4.09126674621352,9.607736854860704,-9.808129875223429,98.67339605548835,46.570050194984276,2.7582350543235905,9,-4.900005340576172,-5.960002899169922,-1.5500030517578125,-5.980003356933594,4.040000915527344,2,-0.03352895437830483,3.275000476835339,80.30000305175781,-1.0114967224256244,79.72000122070312,1.0177029390119572,79.87000274658203,-0.03352895437830483
8825,2019-09-12,82.33000183105469,84.3499984741211,81.73999786376953,83.87000274658203,2024600.0,-0.014130047598979067,1.0880068603724986,-0.6135456593037499,64.41131280942355,55.95590230540438,-4.683493362095035,-5.802277188889818,-2.322021389922952,-4.053178035878531,8.748743821533328,2.6100006103515625,-0.4972438207931873,5.352501296997076,-0.703956636201724,11.408959230195876,2.324272330397676,8.380730263596476,-7.639317162359291,64.93062684194841,10.188979312473933,3.0282289665994,9,-3.3400039672851562,-4.400001525878906,-0.37000274658203125,-4.8000030517578125,5.439994812011719,3,0.031094345945078317,1.2022511079806035,83.51000213623047,3.275000476835339,80.30000305175781,-1.0114967224256244,79.72000122070312,0.031094345945078317
8826,2019-09-13,82.13999938964844,83.11000061035156,82.06999969482422,82.1500015258789,1676700.0,-0.0023078153428945924,-12.866537815980875,0.006494889794947759,77.54970607983118,59.38396102312393,-3.761941099667226,-5.36850072785289,-2.129231673494928,-4.015762047674883,9.998199964857251,1.0400009155273438,0.36995698361513973,4.832999038696286,-1.6017010621830536,11.267699139575626,1.6156489882566234,8.050349089135949,-6.290197064301964,61.631974568694325,0.49058900997078325,3.217350050439669,9,-3.1500015258789062,-4.209999084472656,-0.18000030517578125,-4.6100006103515625,7.75,4,0.03968836328773229,1.0880068603724986,82.33000183105469,1.2022511079806035,83.51000213623047,3.275000476835339,80.30000305175781,0.03968836328773229
8827,2019-09-16,81.9800033569336,82.54000091552734,80.61000061035156,81.77999877929688,1342000.0,-0.0019478455551950047,1.924243562696876,-19.99618611746758,76.46304109227448,63.991359956552415,-2.849712336797353,-5.048339168074335,-1.9566443947921073,-4.021370301727572,10.912041338898923,1.9300003051757812,1.2638196035959623,4.407003021240229,-2.3470011421410106,11.161007184621468,1.030000939549609,7.784005102930848,-5.11017749373417,58.85426669757277,-8.536387901403984,3.377002081690621,9,-2.140003204345703,-4.0500030517578125,-0.0200042724609375,-4.450004577636719,6.9799957275390625,0,0.03659428979208834,-12.866537815980875,82.13999938964844,1.0880068603724986,82.33000183105469,1.2022511079806035,83.51000213623047,0.03659428979208834
8828,2019-09-17,80.94999694824219,81.61000061035156,79.62000274658203,81.16000366210938,1697400.0,-0.012564117669120467,2.5855797649322976,-1.0500095365248903,75.73245810758999,66.83829451447673,-0.8457641636230022,-3.9150506361094983,-0.8941626294586342,-3.1427638266446962,11.146511623675897,2.3600006103515625,1.8110964997736971,3.1839965820312557,-3.7305883262971236,10.098581490359635,-0.27329587213293394,6.641289036195445,-3.1825503717321624,28.1182960465829,-45.664895471358705,3.457292454164188,9,0.005001068115234375,-3.0199966430664062,1.0100021362304688,-3.4199981689453125,8.340003967285156,1,0.07029033546529129,1.924243562696876,81.9800033569336,-12.866537815980875,82.13999938964844,1.0880068603724986,82.33000183105469,0.07029033546529129
8829,2019-09-18,80.23999786376953,80.81999969482422,78.87000274658203,80.81999969482422,1405300.0,-0.008770835222225104,5.724106179790061,2.761825183462908,71.59017453135101,67.96447475703465,0.5875843916526691,-3.0877041396841776,-0.1724865339433279,-2.565719899168215,11.605145920417808,2.0799942016601562,2.27093032759268,2.298997497558588,-4.683085341156129,9.281080336273305,-1.1920439217987706,5.790038916915947,-1.682645059546175,24.999930388681758,-52.24013391960919,3.491041419357357,9,1.2299995422363281,-2.30999755859375,1.720001220703125,-2.7099990844726562,9.450004577636719,2,0.06754743198699797,2.5855797649322976,80.94999694824219,1.924243562696876,81.9800033569336,-12.866537815980875,82.13999938964844,0.06754743198699797
8830,2019-09-19,79.2699966430664,81.4800033569336,79.2300033569336,80.30000305175781,1536200.0,-0.012088749333592719,-3.0540796898734612,1.7758675120359897,64.11763620579005,68.4136192075607,1.73011927938974,-2.0918513546060353,0.7933252161858206,-1.7321514618619176,11.86631552931679,2.25,3.04990728724205,1.2444965362548857,-5.7600604868924705,8.249053559402242,-2.2577819753187924,4.746775047828564,5.0800018310546875,9.43382306633438,-66.09497495417403,3.5022785115736794,9,2.200000762939453,-1.339996337890625,2.4225025177001953,-1.7399978637695312,10.790000915527344,3,0.10445322012531766,5.724106179790061,80.23999786376953,2.5855797649322976,80.94999694824219,1.924243562696876,81.9800033569336,0.10445322012531766
8831,2019-09-20,79.75,80.95999908447266,79.31999969482422,79.8499984741211,2019400.0,0.0060552967990517015,-2.416668653490054,0.09708529313729121,64.4890012954167,69.08988881954082,1.3760050308489582,-2.4759084306381,0.33815748243846144,-2.369216120033556,12.338432553459114,1.69000244140625,3.4937782213473554,1.5829998016357365,-5.441835248067008,8.607834851338481,-1.9294177232156358,5.095417326487109,4.4975985717773455,23.97813875942241,-47.51320783919694,3.512417524851375,9,1.7199974060058594,-1.8199996948242188,0.5174999237060547,-2.220001220703125,11.910003662109375,4,0.1005642212296729,-3.0540796898734612,79.2699966430664,5.724106179790061,80.23999786376953,2.5855797649322976,80.94999694824219,0.1005642212296729
8832,2019-09-23,79.83999633789062,80.97000122070312,79.4000015258789,79.68000030517578,949300.0,0.0011284807259013263,-3.3611490818153884,-1.5999847409781034,69.61935425281627,70.024363038325,1.458161250984304,-2.182405872928882,0.2155591351520343,-2.622135145543183,12.74323680442095,1.5699996948242188,3.487133654669435,1.3584964752197237,-5.352194338116064,8.069187288555511,-1.99684893144817,4.7138418818876175,4.3072503295898485,35.401253560618926,-35.43942448257758,3.355345406667895,9,1.7700042724609375,-1.9099960327148438,0.02750396728515625,-2.1699981689453125,11.370002746582031,0,0.12587679750416347,-2.416668653490054,79.75,-3.0540796898734612,79.2699966430664,5.724106179790061,80.23999786376953,0.12587679750416347
8833,2019-09-24,79.72000122070312,80.73999786376953,78.95999908447266,80.08999633789062,1608000.0,-0.0015029449234901238,1.1317374023482114,-2.3125268227552334,64.54403303189648,69.83519082293219,1.6620089783897782,-1.6782665484276436,0.26768068701008474,-2.704298579596724,13.095123792618967,1.779998779296875,3.4783829585918653,0.9400012969970675,-5.405710261089112,7.285712855083247,-2.2328544820460223,4.112857076040157,4.328900580566412,32.56698372980842,-33.81756106411708,3.1728557790430907,9,1.8899993896484375,-1.7900009155273438,0.1874980926513672,-2.0500030517578125,11.25,1,0.11590564127299485,-3.3611490818153884,79.83999633789062,-2.416668653490054,79.75,-3.0540796898734612,79.2699966430664,0.11590564127299485
8834,2019-09-25,80.98999786376953,81.0199966430664,78.80999755859375,79.2300033569336,1249000.0,0.01593071529879242,1.4285810102703835,-4.756804684922468,57.771516785024666,69.0974357091101,-0.0033997472132085704,-2.4335098807290763,-1.0332976646965903,-4.1201859155135026,13.258943856510887,2.2099990844726562,3.5555978932395504,1.8039981842041044,-3.9621931214536232,7.570189489861832,-1.0790974686247523,4.687093837032961,2.8553478288281298,81.64777419327186,18.687972920439393,2.8830956528288634,9,-0.029998779296875,-3.05999755859375,-1.082498550415039,-2.7099990844726562,10.069999694824233,2,0.10248182825882979,1.1317374023482114,79.72000122070312,-3.3611490818153884,79.83999633789062,-2.416668653490054,79.75,0.10248182825882979
8835,2019-09-26,80.36000061035156,80.7300033569336,79.38999938964844,79.69999694824219,2300600.0,-0.007778704408384685,-1.0937581956464726,0.3750032511725896,52.27482830314987,66.2891159561455,0.35510900748050744,-1.3207022569704918,-0.4054903083868737,-3.6239793195119603,13.002358463667857,1.5999984741210938,3.5243200963104897,0.8245010375976562,-4.265055342162469,5.914057417357782,-1.7202771522824065,3.369279227477719,3.183224194205863,70.1359137498317,10.868516016110718,2.544778189880066,9,0.3149986267089844,-2.4300003051757812,-0.4525012969970703,-1.6350021362304688,17.940002441406236,3,0.11610256048023038,1.4285810102703835,80.98999786376953,1.1317374023482114,79.72000122070312,-3.3611490818153884,79.83999633789062,0.11610256048023038
8836,2019-09-27,77.47000122070312,80.73999786376953,77.19999694824219,80.08999633789062,2876400.0,-0.03596315788574256,-1.2405043120515322,-3.969667545198132,41.672831551258135,62.42353711825479,2.8083308316241613,1.8633019682710312,2.408394586440565,-0.8385117325462375,13.23889785739452,3.5400009155273438,3.0147336444524626,-2.1914985656738253,-6.914654351115246,2.5316572197675953,-4.553076458394543,0.1700793270468921,5.78922994909648,7.068175236421374,-46.97291423410362,2.361577892720713,9,1.93499755859375,0.45999908447265625,2.269998550415039,2.069995880126953,21.01000213623047,4,0.16251447191827428,-1.0937581956464726,80.36000061035156,1.4285810102703835,80.98999786376953,1.1317374023482114,79.72000122070312,0.16251447191827428
8837,2019-09-30,79.25,79.33000183105469,77.87999725341797,78.19000244140625,1911300.0,0.022976619998053893,1.37705430622608,-0.4045799748404231,46.43098687390693,59.16781809229001,0.6709098091948107,0.4182048394619642,0.5746194805751514,-2.7218960941047072,13.528066624186627,1.8600006103515625,2.630247400254021,-0.6104999542236271,-4.866912172210448,3.6459122637631936,-2.7387060632170375,1.5177061547697832,3.5244924320750073,53.6650056421574,4.0442159490639185,2.1282061089934117,9,0.09000015258789062,-1.3199996948242188,0.48999977111816406,0.2899971008300781,19.470001220703125,0,0.15659310614649047,-1.2405043120515322,77.47000122070312,-1.0937581956464726,80.36000061035156,1.4285810102703835,80.98999786376953,0.15659310614649047
8838,2019-10-01,77.41000366210938,81.01000213623047,77.3499984741211,79.80999755859375,1973400.0,-0.023217619405559886,-1.904759886406985,-2.2641504001842576,27.136418150653796,54.2285118277681,2.1858120263757144,2.6492061202742434,2.2754859745714384,-0.9903282450416668,13.786012115128166,3.660003662109375,1.9807663779653382,-2.612496566772464,-6.141450589064874,0.9164574555199465,-4.376973577918676,-0.8480195556262515,4.918529131259007,5.4975583938325725,-36.3520362342485,1.7644770111462085,10,1.9299964904785156,0.5199966430664062,1.3749961853027344,2.129993438720703,20.71999359130858,1,0.17827147357594164,1.37705430622608,79.25,-1.2405043120515322,77.47000122070312,-1.0937581956464726,80.36000061035156,0.17827147357594164
8839,2019-10-02,75.43000030517578,76.9800033569336,75.02999877929688,76.7300033569336,2142000.0,-0.025578132841540757,1.1666680795151103,0.541669315768727,25.60111192824695,49.948898019152196,3.812711871297708,4.830399183749321,4.0495408220926095,0.8858767625595476,14.38966944178115,2.3800048828125,1.2680171045043807,-4.563000106811529,-8.239606641311113,-0.8863935723119454,-6.401303374061314,-2.7246968395617444,6.488249620582508,6.688984972142518,-30.909171266207426,1.8383032672497912,10,2.5949974060058594,2.5,3.0849990844726562,4.109996795654297,23.209999084472656,2,0.20601883670496335,-1.904759886406985,77.41000366210938,1.37705430622608,79.25,-1.2405043120515322,77.47000122070312,0.20601883670496335
8840,2019-10-03,77.2699966430664,77.44000244140625,74.41999816894531,75.75,1453700.0,0.024393428747797152,2.247302036547099,-1.1692254422104065,34.578824666304286,46.62554506036192,1.8541660681474355,2.980996671226791,1.9623801223873443,-0.9535870202679178,14.540421191108443,3.0200042724609375,0.6386406579487414,-2.6200035095214815,-6.4853916355705366,1.2453846165275735,-4.552697572546009,-0.687309446496954,3.959428168045747,43.24729527128328,8.330311236652037,1.9326940630245244,10,0.4500007629394531,0.660003662109375,0.9850044250488281,2.270000457763672,23.17000579833983,3,0.1784651419001293,1.1666680795151103,75.43000030517578,-1.904759886406985,77.41000366210938,1.37705430622608,79.25,0.1784651419001293
8841,2019-10-04,80.6500015258789,80.69999694824219,78.80000305175781,79.0,1821700.0,0.043742785423244834,1.1714310626702997,1.0855297170592635,46.50183530937786,44.05693184442432,-1.5474821829578644,-0.35581953914028475,-1.6083651656008442,-4.337030811619982,14.473417593703092,3.4300003051757812,0.1873200101909731,0.721001434326169,-3.159248225849055,4.601251094501393,-1.219123395761443,2.661126264413781,-6.230003356933594,94.53717156865584,60.06016471223934,1.9401248300876102,10,-2.930004119873047,-1.660003662109375,-3.0400009155273438,-0.7950019836425781,19.72999572753905,4,0.21884688396708052,2.247302036547099,77.2699966430664,1.1666680795151103,75.43000030517578,-1.904759886406985,77.41000366210938,0.21884688396708052
8842,2019-10-07,80.87999725341797,81.70999908447266,80.23999786376953,80.55999755859375,1434700.0,0.0028517758609745147,-2.062505463764315,0.1939390296343905,49.80779858045373,42.41957246093069,-1.8041670968841004,-0.5211764206114822,-2.0406775067399963,-4.579381911678539,14.30623619326871,1.470001220703125,-0.0418362790234994,0.8929973602294865,-3.0087171968713875,4.7947119173303605,-1.0578599183209576,2.8438546387799306,-6.459999084472656,88.6145167789098,51.13003729318092,1.950857278550439,10,-2.8149986267089844,-1.8899993896484375,-3.2699966430664062,-0.7399978637695312,20.709999084472656,0,0.21760641321945462,1.1714310626702997,80.6500015258789,2.247302036547099,77.2699966430664,1.1666680795151103,75.43000030517578,0.21760641321945462
8843,2019-10-08,79.0,80.5999984741211,78.93000030517578,80.20999908447266,1827700.0,-0.023244279392436784,-1.474074157798663,-3.7812507450587702,46.80082813257208,41.20060705510262,-0.041395784693193605,1.3243334901619335,-0.415449015023583,-2.6467938952486065,14.150392048275664,1.9499969482421875,-0.373820935888574,-0.9219997406005831,-4.845015114662289,3.0010156334611224,-2.8835074276314288,1.0395079464302626,-4.288401794433597,62.82580597897469,22.780526536699753,1.9615076870308519,10,-0.9350013732910156,-0.01000213623046875,-1.5049991607666016,1.1399993896484375,22.139999389648438,1,0.24962026861649522,-2.062505463764315,80.87999725341797,1.1714310626702997,80.6500015258789,2.247302036547099,77.2699966430664,0.24962026861649522
8844,2019-10-09,80.70999908447266,81.12999725341797,79.58000183105469,80.0999984741211,1291600.0,0.021645558031299528,1.137929220116388,-0.5041331172720795,53.57853847653126,41.34546374103388,-2.0062703114031564,-0.638949599892868,-2.396225229065166,-4.236562443797595,13.077689171130496,2.1299972534179688,-0.7621572825316605,0.9279994964599609,-2.639630312036502,4.495629304956424,-0.8558154077882705,2.7118144007081924,-5.718464843749999,86.28258059789748,40.61509683027337,1.7838149042482299,10,-2.645000457763672,-1.3250007629394531,-3.214998245239258,-0.5699996948242188,18.040000915527344,2,0.2158344488483166,-1.474074157798663,79.0,-2.062505463764315,80.87999725341797,1.1714310626702997,80.6500015258789,0.2158344488483166
8845,2019-10-10,84.88999938964844,85.48999786376953,83.05000305175781,83.11000061035156,2907100.0,0.05179036491873723,-1.5684238423360477,2.918027866022963,60.78926195305003,43.469511563455214,-6.119662270229483,-4.86685383609742,-6.724385828428439,-8.232483929748113,12.21411348371416,4.779998779296875,-0.9257159202585399,4.97999992370606,0.8830284155716583,9.076971431840462,2.9315141696388594,7.028485677773261,-9.629726555175779,91.03140598788191,40.85976259282303,2.0484857540671992,10,-4.935001373291016,-4.935001373291016,-7.442499160766602,-4.75,14.529998779296875,3,0.16197432087243824,1.137929220116388,80.70999908447266,-1.474074157798663,79.0,-2.062505463764315,80.87999725341797,0.16197432087243824
8846,2019-10-11,85.4000015258789,86.47000122070312,83.61000061035156,86.05000305175781,2565500.0,0.006007799975230821,2.838932497683016,-0.3651696469902447,61.468665796084146,45.140364777030456,-6.0195150500785815,-5.396798984393683,-7.298759482949649,-8.581195903752317,11.3910964804593,2.8600006103515625,-1.045404649532614,5.327001953125006,0.6396072987089809,10.01439660754103,2.9833046259170004,7.670699280333011,-9.52594518964844,85.80902433817033,32.37406233666002,2.343697327208011,10,-4.9550018310546875,-4.9550018310546875,-7.617502212524414,-5.260002136230469,12.049995422363295,4,0.1761124197517694,-1.5684238423360477,84.88999938964844,1.137929220116388,80.70999908447266,-1.474074157798663,79.0,0.1761124197517694
8847,2019-10-14,84.9800033569336,85.31999969482422,84.5999984741211,85.0999984741211,1352000.0,-0.004918011258091548,1.5714441416893732,0.18460743922908085,60.71720703061243,48.8715635414703,-5.253724285671666,-4.996708418183729,-6.838442167643393,-7.9815518621221315,11.196181831939093,0.8000030517578125,-1.053579919816599,4.7570037841796875,-0.3596861156997022,9.873693684059077,2.1986588342399926,7.315348734119382,-8.25827142994531,80.23875752188391,23.165941056784334,2.558344949939698,10,-4.535003662109375,-4.535003662109375,-7.265003204345703,-4.840003967285156,11.629997253417969,0,0.18121903139731832,2.838932497683016,85.4000015258789,-1.5684238423360477,84.88999938964844,1.137929220116388,80.70999908447266,0.18121903139731832
8848,2019-10-15,86.63999938964844,87.08000183105469,84.94000244140625,85.5999984741211,1633000.0,0.0195339605453122,1.229159298892549,-8.667026958290947,61.33173869813011,52.84163318256843,-6.109205997739323,-6.544085672796086,-8.324843289683656,-9.4491480246881,11.575190311578936,2.1399993896484375,-0.6075625092091315,6.132499694824219,0.26756367683684346,11.997435712811594,3.200031685830524,9.064967703817914,-9.138405919162963,94.13330078125,38.50970912282381,2.9324680089936908,10,-5.8899993896484375,-5.8899993896484375,-10.177497863769531,-6.5,9.400001525878906,1,0.17255305925161846,1.5714441416893732,84.9800033569336,2.838932497683016,85.4000015258789,-1.5684238423360477,84.88999938964844,0.17255305925161846
8849,2019-10-16,85.66000366210938,86.62000274658203,85.2300033569336,86.47000122070312,1349100.0,-0.011311123435397308,1.504502027630765,-0.7788431207130543,60.48260780601045,55.71983130920245,-3.939790075112569,-5.414838683691826,-7.238379039160009,-8.297582617125741,12.291746410455048,1.4099960327148438,-0.35265419110929486,4.881503677368158,-1.4162974528882444,11.179304807624561,1.732603112239957,8.03040424249636,-7.200569355566984,64.76430275264094,10.522997557385253,3.1489005651282014,10,-2.720001220703125,-4.910003662109375,-9.490001678466797,-5.5200042724609375,10.75,2,0.1807143948837635,1.229159298892549,86.63999938964844,1.5714441416893732,84.9800033569336,2.838932497683016,85.4000015258789,0.1807143948837635
8850,2019-10-17,87.55000305175781,87.63999938964844,85.87999725341797,86.5,2006600.0,0.022063965781552453,1.8618020320311628,-1.2963039710647275,70.75784323029035,58.41494330041494,-4.713940620617876,-7.012236150739312,-9.069965671878393,-9.979010250766947,12.910998067961138,1.9799957275390625,0.4491074252647138,6.357502746582028,-0.5789860779429006,13.293991571106957,2.889258334319564,9.825747158844493,-8.228511992764197,97.76683957441975,36.006949841572165,3.468244412262462,10,-4.265003204345703,-6.5200042724609375,-9.47000503540039,-7.410003662109375,10.289993286132812,3,0.12792685959840533,1.504502027630765,85.66000366210938,1.229159298892549,86.63999938964844,1.5714441416893732,84.9800033569336,0.12792685959840533
8851,2019-10-18,87.7699966430664,88.2699966430664,86.81999969482422,87.29000091552734,2049300.0,0.002512776512166859,-1.0422518563093024,0.45713745949166584,68.7500104937855,60.51963351300736,-4.266409499976206,-6.957288676807934,-9.239713690390118,-9.995497941737511,13.61664481818854,1.4499969482421875,1.541177362032471,6.176496505737305,-1.3140210141168893,13.667014025591499,2.4312377458102077,9.921755265664402,-7.450284584394211,86.37601500101863,22.617608381284583,3.7452587599270966,10,-4.1699981689453125,-6.424999237060547,-9.30999755859375,-7.629997253417969,13.050003051757812,4,0.13273330262567828,1.8618020320311628,87.55000305175781,1.504502027630765,85.66000366210938,1.229159298892549,86.63999938964844,0.13273330262567828
8852,2019-10-21,89.88999938964844,90.01000213623047,88.19999694824219,88.20999908447266,1676100.0,0.024154071182244996,-1.1294121342949337,3.5000317894268367,77.1304434936812,63.88959077535282,-5.558469976967601,-8.73353887143405,-11.195146009149198,-11.893289844964599,14.49486974886412,2.2400054931640625,2.5195876073268124,7.793999099731451,-0.5058968615629738,16.093895061025876,3.6440511190842386,11.943947080378663,-8.457247489161048,97.63308177898831,25.41017259799888,4.149947980647216,10,-5.094997406005859,-7.674999237060547,-11.430000305175781,-9.75,9.230003356933608,0,0.08410276571282704,-1.0422518563093024,87.7699966430664,1.8618020320311628,87.55000305175781,1.504502027630765,85.66000366210938,0.08410276571282704
8853,2019-10-22,88.95999908447266,89.83999633789062,88.94000244140625,89.6500015258789,1206700.0,-0.010345981883307043,-1.465751133964591,-0.41071566432486684,80.8200684873418,66.91642744322067,-3.427505112673998,-7.458193380143882,-10.068013921937052,-10.718044560310204,15.634851650518423,0.9499969482421875,3.079301943120342,6.401998901367193,-2.3569907838001,15.160988586534486,2.0225040587835537,10.781493743950833,-6.1548871462663755,78.03340334927313,-2.376697169921826,4.379494842583644,10,-2.4299964904785156,-6.744998931884766,-10.07499885559082,-8.819999694824219,10.669998168945298,1,0.08599372307338693,-1.1294121342949337,89.88999938964844,-1.0422518563093024,87.7699966430664,1.8618020320311628,87.55000305175781,0.08599372307338693
8854,2019-10-23,89.29000091552734,89.66000366210938,87.30999755859375,87.62999725341797,1354600.0,0.0037095529951762796,-1.0434808568793827,-2.405793896505971,79.4031600046284,68.9846383378405,-2.695950173495106,-7.5200544883024065,-10.262618918174354,-10.803023179616275,16.42152335360518,2.350006103515625,3.6092173578686726,6.317000579833987,-2.9035283067326674,15.537529466400642,1.70673613655066,10.927265023117315,-5.332106545637188,82.56657701061094,-2.439263202121893,4.61026444328333,10,-2.479999542236328,-7.075000762939453,-9.847501754760742,-9.150001525878906,9.010002136230455,2,0.07559637059905322,-1.465751133964591,88.95999908447266,-1.1294121342949337,89.88999938964844,-1.0422518563093024,87.7699966430664,0.07559637059905322
8855,2019-10-24,89.69000244140625,90.9000015258789,89.06999969482422,90.3000030517578,1589500.0,0.004479802013411582,1.0221041982802226,-0.3674694365290842,75.88777001680128,70.58676102903128,-2.6188697469831936,-7.573535899468368,-10.44080091286341,-10.99278656278014,17.360306385629254,1.8300018310546875,4.435079534630148,6.250502014160162,-3.349652913517275,15.850656941837599,1.4504245503214435,11.05057947799888,-4.763770828901642,70.34317300392316,-12.90112236629021,4.800077463838716,10,-1.94000244140625,-7.030002593994141,-9.99000358581543,-9.550003051757812,8.669998168945312,3,0.07492475234453533,-1.0434808568793827,89.29000091552734,-1.465751133964591,88.95999908447266,-1.1294121342949337,89.88999938964844,0.07492475234453533
8856,2019-10-25,90.05999755859375,90.58999633789062,89.69000244140625,90.01000213623047,1296300.0,0.004125265995273075,-1.6086975751611583,-0.08195962678540351,76.07957119293934,72.29369038040093,-2.5237260773371446,-7.3276511876844665,-10.565919167027431,-11.125264921405233,19.24335114845111,0.899993896484375,5.056743810312582,5.990997314453125,-3.6121248819781897,15.59411951088444,1.1894362162374676,10.792558412668782,-4.05848736168177,76.60158665728754,-5.717069430649147,4.8015610982156565,10,-2.139995574951172,-7.399997711181641,-10.35999870300293,-9.919998168945312,7.380004882812486,4,0.08638684199647173,1.0221041982802226,89.69000244140625,-1.0434808568793827,89.29000091552734,-1.465751133964591,88.95999908447266,0.08638684199647173
8857,2019-10-28,91.66000366210938,91.94000244140624,90.8000030517578,90.9800033569336,1368700.0,0.017766002075168208,-1.1923045886365538,13.60125133526629,86.54737142570191,75.09542735013113,-3.4380762265117397,-8.379902954800343,-11.933191478455868,-12.499510719990496,21.345183197264184,1.8800048828124858,5.228446087534806,6.970503234863287,-2.920959863895149,16.861966333621723,2.024771685484069,11.916234784242505,-4.776765025983352,93.95251654406948,8.789419359841176,4.945731549379217,10,-3.075000762939453,-8.480003356933594,-11.960004806518555,-11.520004272460938,7.159996032714844,0,0.09993449341854466,-1.6086975751611583,90.05999755859375,1.0221041982802226,89.69000244140625,-1.0434808568793827,89.29000091552734,0.09993449341854466
8858,2019-10-29,91.20999908447266,91.62000274658205,90.5,91.5,1212300.0,-0.004909497705188781,3.2263743540282426,-0.4264717432036711,82.68991779634929,77.56290623794656,-2.5386061546452794,-7.212833790773175,-11.264745804567013,-11.835566995455736,22.930550954854873,1.160003662109375,5.35677818253383,5.830498886108401,-3.8458291094026436,15.506826881619446,0.992334888352886,10.668662883863917,-3.3154076872905875,84.23320546283873,-0.7557213749012135,4.8381639977555215,10,-2.299999237060547,-8.029998779296875,-11.439998626708984,-11.069999694824219,8.770004272460938,1,0.08672298806607448,-1.1923045886365538,91.66000366210938,-1.6086975751611583,90.05999755859375,1.0221041982802226,89.69000244140625,0.08672298806607448
8859,2019-10-30,90.97000122070312,91.5199966430664,89.94999694824219,91.5199966430664,1068100.0,-0.0026312670340810085,4.709137316372817,1.8965299518560417,75.08252590973642,78.04342653566279,-1.6384770508035729,-6.059604000025047,-10.793308635294977,-11.427956648187433,24.784023711870077,1.5699996948242188,5.562992352101119,4.813500976562494,-3.9516856476598434,13.578687600784832,0.43090766445132545,9.196094288673663,-2.2663276146762286,66.20208040364011,-17.278022019284947,4.382593312111166,10,-1.5900001525878906,-7.790000915527344,-11.200000762939453,-10.830001831054688,10.389999389648438,2,0.09519617364525179,3.2263743540282426,91.20999908447266,-1.1923045886365538,91.66000366210938,-1.6086975751611583,90.05999755859375,0.09519617364525179
8860,2019-10-31,91.05999755859376,91.05999755859376,89.29000091552734,90.58999633789062,1689600.0,0.0009892968746070263,6.531881046684886,-0.8545547864445597,74.1880393155449,78.64765196030274,-1.3166840023741173,-5.3371559269439075,-10.673128106874728,-11.362007006471373,26.364193028948137,1.7699966430664205,5.653587883513097,4.213997268676778,-3.7398365245168463,12.167831061870402,0.23708037207995858,8.190914165273597,0.8800048828124716,66.79228769422645,-15.716034688019107,3.9769168965968134,10,-1.4349975585937642,-7.879997253417983,-11.614997863769545,-10.919998168945327,12.17000579833983,3,0.07950807914864444,4.709137316372817,90.97000122070312,3.2263743540282426,91.20999908447266,-1.1923045886365538,91.66000366210938,0.07950807914864444
8861,2019-11-01,98.3000030517578,98.56999969482422,94.58999633789062,94.6500015258789,3872300.0,0.07950807914864444,-1.1114009507369325,7.765940523342375,85.96112880455357,79.62883921706633,-7.7175057588593035,-11.791632578114715,-17.593216699676574,-18.381466121054032,28.521361172460075,7.5100021362304545,6.05721081260117,10.57150268554686,1.6539960368847062,19.489009334209015,6.112749361215776,15.030256009877945,-9.010002136230455,97.09055303252015,13.704628225346369,4.458753324331078,11,-5.360004425048814,-11.805004119873033,-18.997503280639634,-18.16000366210936,6.089996337890639,4,0.0006103515435516016,6.531881046684886,91.05999755859376,4.709137316372817,90.97000122070312,3.2263743540282426,91.20999908447266,0.0006103515435516016
8862,2019-11-04,98.4800033569336,99.2699966430664,98.2300033569336,99.13999938964844,1896400.0,0.001831132244024758,1.2608782186839158,-0.1808207552888411,84.74179381204199,80.06458647536634,-7.320725854976416,-11.15753089502158,-17.335970855066478,-18.348651574041384,30.485301582758375,1.0399932861328125,6.078980582279442,9.871502685546872,0.3466437544866636,19.39636161660708,5.109073220016768,14.633932151076976,-9.19000244140625,92.08423222113328,9.642301751885483,4.762429465530104,11,-5.190006256103516,-11.635005950927734,-19.812503814697266,-18.340003967285156,10.80999755859375,0,-0.010560528839118288,-1.1114009507369325,98.3000030517578,6.531881046684886,91.05999755859376,4.709137316372817,90.97000122070312,-0.010560528839118288
8863,2019-11-05,98.72000122070312,99.9499969482422,98.58000183105469,98.75,1906800.0,0.0024370212793318746,-7.838747784997138,0.045452969123885925,90.06133470381573,81.24882810860937,-6.73939250566535,-10.376410148062917,-17.133366190326853,-18.347529463913077,33.14655256116603,1.469993591308608,6.2294997555059695,9.125500488281247,-0.2935081719078596,18.544509148470354,4.415996158186701,13.835004818375793,-9.03080047607422,88.46157424670425,3.627248511795969,4.7095043300945525,11,-4.210002899169922,-11.535003662109375,-20.08500099182129,-18.580001831054688,12.769996643066392,1,0.0010129504951841284,1.2608782186839158,98.4800033569336,-1.1114009507369325,98.3000030517578,6.531881046684886,91.05999755859376,0.0010129504951841284
8864,2019-11-06,98.12999725341795,98.55999755859376,97.1999969482422,98.12000274658205,1486500.0,-0.005976539302973927,2.126455731724326,-0.333163784332725,85.26662940133181,82.29092359577943,-5.323374877548474,-8.869155178696104,-16.070120804816227,-17.52760743485598,35.51940531195365,1.5200042724609233,5.994599736702654,7.664496612548817,-1.5139300865462104,16.842923311643844,3.0752832630013103,12.253709962096323,-7.825148736572245,82.92682577705675,-0.26040342897606195,4.589213349547513,11,-3.509998321533189,-10.944999694824205,-19.49499702453612,-17.989997863769517,13.730003356933608,2,0.018852605271536316,-7.838747784997138,98.72000122070312,1.2608782186839158,98.4800033569336,-1.1114009507369325,98.3000030517578,0.018852605271536316
8865,2019-11-07,98.63999938964844,99.51000213623048,97.93000030517578,99.1999969482422,1476400.0,0.005197209319321772,1.6779511980654684,-56.030534351305796,85.5460799473876,83.34275790182924,-4.95095490226646,-8.744562850648833,-16.107317001114254,-17.85476392651725,36.74829807527126,1.5800018310547017,5.801309529662689,7.4869987487793,-1.988063198270794,16.962060695829393,2.749467775254246,12.224529722304354,-7.756441966918942,75.5597498242106,-6.925698503019603,4.737530973525048,11,-4.020000457763672,-11.455001831054688,-20.662500381469727,-18.5,14.520004272460938,3,0.027575032821711254,2.126455731724326,98.12999725341795,-7.838747784997138,98.72000122070312,1.2608782186839158,98.4800033569336,0.027575032821711254
8866,2019-11-08,100.44000244140624,100.80999755859376,98.4800033569336,98.5999984741211,1735600.0,0.01824820623373502,-1.240385285497888,-3.2857356948227796,85.23711235124728,83.19717356022318,-5.725845182331369,-9.86586218441174,-17.454785414367464,-19.456564321435053,37.87481704085669,2.3299942016601705,5.756608833209441,8.535001754760728,-1.3940212747881304,18.464024784309586,3.5704902399862988,13.499513269535157,-9.012458647145976,89.75082951159125,8.802178509322687,4.964511514774428,11,-5.390003204345689,-10.635002136230455,-22.615003585815415,-20.3000030517578,12.659996032714858,4,0.027777786217746847,1.6779511980654684,98.63999938964844,2.126455731724326,98.12999725341795,-7.838747784997138,98.72000122070312,0.027777786217746847
8867,2019-11-11,100.37999725341795,100.55999755859376,99.25,100.0500030517578,1507900.0,-0.0005974232032032178,2.7971229226326635,0.17934428812512318,90.4963860532714,84.0645589221034,-4.804023509558249,-9.057347726225615,-16.9439286943814,-19.2016429884507,39.0622144911456,1.3099975585937642,5.91175096323451,7.704996871948225,-2.3505656652844493,17.7605594091809,2.677215603331888,12.732778140564562,-8.20185715801101,88.08863621953977,6.491513634169692,5.02778126861634,11,-5.329998016357408,-10.509998321533189,-22.02499961853026,-20.239997863769517,15.490005493164091,0,0.03994821922645486,-1.240385285497888,100.44000244140624,1.6779511980654684,98.63999938964844,2.126455731724326,98.12999725341795,0.03994821922645486
8868,2019-11-12,101.58999633789062,102.87000274658205,100.43000030517578,101.93000030517578,4361600.0,0.012054185271772155,1.1981916345053303,-1.030333156081659,91.05467335485648,85.8392419715612,-4.902307201706705,-9.581133504785242,-17.644258705836734,-20.19781146083534,40.00872376479849,2.490005493164091,6.11437925428794,8.167496109008795,-2.216437844941808,18.551430062959398,2.9755291320335004,13.359463085984089,-8.721307645428737,77.42495414967297,-3.882256693172394,5.191966976975301,11,-5.5099945068359375,-10.689994812011719,-23.062498092651367,-21.449996948242188,16.26000213623047,1,0.07579490949115031,2.7971229226326635,100.37999725341795,-1.240385285497888,100.44000244140624,1.6779511980654684,98.63999938964844,0.07579490949115031
8869,2019-11-13,101.13999938964844,101.98999786376952,95.5500030517578,95.5999984741211,7337400.0,-0.004429539959283857,-1.2836894399015097,-16.293930214293727,88.09043996641641,87.38395315499135,-3.193853742394495,-8.339523206101362,-16.738953521068936,-19.54544713180036,40.24507607111845,6.439994812011719,6.018991547682873,6.943499374389646,-3.3111101428864345,17.198108891665726,1.8161946157516127,12.070804133027679,-7.27117929177453,76.3660733735161,-6.066610766139391,5.12730475863804,11,-2.4099998474121094,-9.914997100830078,-22.61250114440918,-21.0,17.76000213623047,2,0.10233338477931997,1.1981916345053303,101.58999633789062,2.7971229226326635,100.37999725341795,-1.240385285497888,100.44000244140624,0.10233338477931997
8870,2019-11-14,98.75,100.41999816894531,98.37000274658205,100.0,2592800.0,-0.023630605142094252,-1.039802014772992,-0.22563173166570036,75.48385075935882,86.21981114996971,0.44889341114561887,-5.341276112468606,-14.018738113186089,-16.939535787782305,40.242793006521154,2.769996643066392,6.075138064521653,3.9935001373291072,-5.951424739360803,13.938425014019018,-0.978962301015855,8.96596257567407,-3.98106163725528,43.7158071263968,-37.82464810348195,4.972462438344955,11,0.4600028991699219,-5.789997100830078,-20.025001525878906,-18.610000610351562,21.279998779296875,3,0.13275949985166147,-1.2836894399015097,101.13999938964844,1.1981916345053303,101.58999633789062,2.7971229226326635,100.37999725341795,0.13275949985166147
8871,2019-11-15,99.41999816894531,100.0999984741211,98.54000091552734,99.68000030517578,2687700.0,0.006784791584256267,1.8363631319401577,0.208001708984375,74.06944637703378,85.03399476830214,-0.05087619017605505,-5.369006534654858,-14.361334994585931,-17.41180402734348,40.08873262776377,1.55999755859375,6.4953599644552185,4.080998229980466,-5.498949399276611,13.660945859237543,-0.7089755846480728,8.870972044609005,-3.869995117187514,52.868787958063336,-25.982084819149577,4.789973814628539,11,-0.20999526977539062,-6.179996490478516,-19.46500015258789,-19.279998779296875,22.740005493164062,4,0.1382016268981976,-1.039802014772992,98.75,-1.2836894399015097,101.13999938964844,1.1981916345053303,101.58999633789062,0.1382016268981976
8872,2019-11-18,97.4499969482422,99.20999908447266,97.16999816894531,98.9000015258789,2671000.0,-0.01981493921731392,-1.0298494999145964,5.576894861938382,67.6870617370879,82.54796443866572,1.9642113979877394,-2.955098845759423,-12.075238029973647,-15.271244489781196,39.33501503498454,2.25,6.955406136128786,1.7329971313476733,-7.533128579048949,10.999122841744295,-2.9000657238506307,6.366059986545977,-1.167993927001973,25.956201853776474,-50.05694208219133,4.633062855198311,11,1.7600059509277202,-3.714996337890639,-17.004997253417983,-17.309997558593764,24.830001831054673,0,0.1605951977011446,1.8363631319401577,99.41999816894531,-1.039802014772992,98.75,-1.2836894399015097,101.13999938964844,0.1605951977011446
8873,2019-11-19,96.61000061035156,98.0999984741211,95.3000030517578,98.08000183105469,2528900.0,-0.008619767718789917,2.7086166998454093,1.0137907447844146,65.46051998658162,80.34728561480458,2.7641033893213347,-1.5943406604007038,-10.941087622786085,-14.268952313756955,38.29316469864591,2.7999954223632955,6.402037733279016,0.5105007171630831,-8.195872294493924,9.21687372882009,-3.8426857886654204,4.863687222991587,6.260002136230483,19.581443564675062,-55.290332777031914,4.353186505828501,11,2.4750022888183594,-2.704998016357422,-16.165000915527344,-17.005001068115234,25.68000030517578,1,0.19935826534056367,-1.0298494999145964,97.4499969482422,1.8363631319401577,99.41999816894531,-1.039802014772992,98.75,0.19935826534056367
8874,2019-11-20,96.04000091552734,97.6500015258789,95.5999984741211,95.62999725341795,2156100.0,-0.005900007154778342,-7.723394584767223,-0.27891382424381794,63.30128472911378,77.87564170166304,3.3597761055188187,-0.5193466049013864,-10.180976182440688,-13.612411323960416,38.06314254908165,2.0500030517578125,5.890419183359995,-0.39699897766112713,-8.493919264673409,7.699921309351154,-4.445459121167275,3.6514611658450207,6.678601837158212,14.453097060296354,-58.90262913346314,4.048460143506142,11,3.045001983642578,-1.9899978637695312,-15.290000915527344,-16.744998931884766,24.98999786376953,2,0.22709285038196625,2.7086166998454093,96.61000061035156,-1.0298494999145964,97.4499969482422,1.8363631319401577,99.41999816894531,0.22709285038196625
8875,2019-11-21,96.41000366210938,97.0,95.58000183105469,96.4000015258789,1478500.0,0.0038525899943240294,1.3865619490302934,0.024395236323035998,42.025323138493164,73.0743317891348,2.9504544975564926,-0.37955022388123894,-10.314607270165055,-13.875757677250121,37.5039482988593,1.4199981689453125,5.268408047101161,-0.36299629211426065,-7.812918856168551,7.08692627194003,-4.087957574141399,3.3619649899128774,6.16022709655762,23.125034769409506,-45.277439156288736,3.7249612820271434,11,2.674999237060547,-2.035003662109375,-14.56500244140625,-17.115001678466797,24.46999359130858,3,0.2332745255626254,-7.723394584767223,96.04000091552734,2.7086166998454093,96.61000061035156,-1.0298494999145964,97.4499969482422,0.2332745255626254
8876,2019-11-22,97.83999633789062,97.87000274658205,96.38999938964844,96.9000015258789,1767000.0,0.01483240972371469,1.9599841309803903,93.97940503432494,47.557224833623856,68.30331387584064,1.2436485049196904,-1.2614765137317363,-11.480612891983384,-15.187300850467679,37.0088284900705,1.480003356933608,4.857811258986956,0.6779964447021456,-6.0760129776711835,7.432005867075475,-2.699008266484512,4.055001155888803,4.584829866638188,64.96153103176458,-0.4269623874449593,3.377004711186662,11,1.2450065612792969,-2.9949951171875,-15.682497024536133,-18.264995574951172,23.830001831054688,4,0.22679888871595044,1.3865619490302934,96.41000366210938,-7.723394584767223,96.04000091552734,2.7086166998454093,96.61000061035156,0.22679888871595044
8877,2019-11-25,100.81999969482422,101.12000274658205,98.13999938964844,98.5,2253800.0,0.030457925883829118,1.0410941366129112,2.468098403499801,56.628781402006844,64.47821476996846,-1.8633253748362364,-3.7102779557268093,-14.151400514921875,-18.02457542466368,36.46341148167573,3.2800064086914205,4.4521967541412835,3.200000000000003,-3.2169640177490066,9.616964017749012,-0.008482008874509006,6.408482008874515,1.4623300466491713,94.84530811875092,31.03800969493753,3.208482008874508,11,-2.174999237060561,-5.729999542236328,-18.347501754760742,-20.93000030517578,17.830001831054688,0,0.21166439230192435,1.9599841309803903,97.83999633789062,1.3865619490302934,96.41000366210938,-7.723394584767223,96.04000091552734,0.21166439230192435
8878,2019-11-26,99.12000274658205,100.70999908447266,98.77999877929688,100.5,2237400.0,-0.016861703564649444,1.1444502371476164,-0.5948264805795649,52.92037071212204,60.57042929726909,-0.615242238127351,-1.4622704074328539,-12.122361321825338,-16.174638222864232,36.05647110347894,2.0400009155273438,3.8701576669370894,1.1045028686523608,-4.582532667649417,6.791538404954139,-1.7390148994985282,3.9480206368032498,3.022680461097039,63.89892293348803,2.406425825158273,2.8435177681508903,11,-0.9099998474121236,-4.030002593994155,-15.615001678466811,-18.360000610351577,17.43999481201172,1,0.23365612783453504,1.0410941366129112,100.81999969482422,1.9599841309803903,97.83999633789062,1.3865619490302934,96.41000366210938,0.23365612783453504
8879,2019-11-27,99.62999725341795,100.12999725341795,99.11000061035156,99.5500030517578,991000.0,0.005145222888459866,-1.124995032941565,-0.057966928167449555,52.92034952101322,58.063373604119576,-1.522011667609803,-1.3599392862892188,-12.267714370319538,-16.536751249346622,35.938279393243846,1.019996643066392,3.217916120104391,1.1814975738525249,-3.4716065748830545,5.834601722588104,-1.145054500515272,3.5080496482203216,2.375832351142705,73.10459843087848,12.8383245459313,2.326552074367792,11,-1.4199943542480327,-4.539997100830064,-15.257495880126939,-18.869995117187486,18.040000915527358,2,0.2274415767017599,1.1444502371476164,99.12000274658205,1.0410941366129112,100.81999969482422,1.9599841309803903,97.83999633789062,0.2274415767017599
8880,2019-11-29,98.3000030517578,99.87999725341795,98.0999984741211,98.9000015258789,900000.0,-0.01334933492246515,-2.559970398175034,-7.500524558893836,43.507275710349305,54.66757686337686,-0.2934184055595921,0.5694654543477782,-10.549744419363293,-15.067503193409152,36.02232829718754,1.7799987792968608,2.3435103562049164,-0.5104969024658317,-3.610760056660638,2.5897662517289746,-2.060628479563235,1.0396346746315714,3.57171002174681,40.38059844734631,-15.488686552296599,1.5501315770974011,11,-0.09000015258787641,-2.3300018310546733,-13.787502288818345,-17.54000091552733,21.239997863769545,4,0.2312308750954064,-1.124995032941565,99.62999725341795,1.1444502371476164,99.12000274658205,1.0410941366129112,100.81999969482422,0.2312308750954064
8881,2019-12-02,98.36000061035156,99.0500030517578,97.5500030517578,98.0999984741211,1753600.0,0.0006103515435516016,-1.2058937376932843,-0.4333379957529493,43.871359307575794,52.02138770454218,-0.5806506649760905,0.5419808691772232,-10.228544142646044,-14.974828210049125,34.360516180851405,1.5,1.5023576859958752,-0.4534992218017635,-3.5517980013877946,2.6447995577842676,-2.002648611594779,1.095650167991252,3.3802782627181074,22.689009183056548,-27.902457599057115,1.549149389793012,12,-0.14999771118164062,-2.279998779296875,-13.155000686645508,-17.154998779296875,21.290000915527344,0,0.22895482414928292,-2.559970398175034,98.3000030517578,-1.124995032941565,99.62999725341795,1.1444502371476164,99.12000274658205,0.22895482414928292
8882,2019-12-03,97.44000244140624,97.58000183105469,95.62999725341795,96.37999725341795,2085700.0,-0.009353377015417608,1.9104459766449717,4.07690953373045,37.183443195548406,48.879490283316265,0.3774763631779763,1.4546505615294194,-8.933080418745789,-13.93517719322007,32.21312947115752,2.730003356933608,0.9481635190468864,-1.321497344970723,-4.4777312064353225,1.8347365164938765,-2.89961427570303,0.25661958576158383,4.171470915237194,35.630010542978304,-11.089371430043464,1.5781169307323009,12,0.9099998474121236,-1.3600006103515483,-12.150001525878892,-16.23500061035155,22.63999938964845,1,0.24866579557106783,-1.2058937376932843,98.36000061035156,-2.559970398175034,98.3000030517578,-1.124995032941565,99.62999725341795,0.24866579557106783
8883,2019-12-04,98.81999969482422,100.11000061035156,98.63999938964844,98.63999938964844,1191300.0,0.014162533034087543,-15.333319204848896,0.16981077754665783,43.22428896556919,46.64871297625575,-0.7331651928567595,0.0869890355566838,-9.90996674905142,-15.202728386396672,30.115242227200444,2.6699981689453267,0.4053908546799363,0.053499984741208095,-3.102773901640404,3.2097738711228203,-1.5246369584496051,1.6316369279320213,2.665244255721504,70.88894314236143,26.76633555015127,1.5781369431908074,12,-0.4699974060058594,-2.7399978637695312,-12.937498092651367,-17.09499740600586,25.690002441406264,2,0.20066790014464342,1.9104459766449717,97.44000244140624,-1.2058937376932843,98.36000061035156,-2.559970398175034,98.3000030517578,0.20066790014464342
8884,2019-12-05,99.9800033569336,100.33000183105469,99.19000244140624,99.63999938964844,1220400.0,0.0117385515653885,1.192304588636641,1.888907726868139,53.870375002820815,47.96482985006993,-1.4254009875141236,-0.9774234768385668,-10.68601092173401,-16.230742976778885,28.61611083553472,1.5100021362304688,0.11552349459812206,1.1210033416748075,-2.0650233081042586,4.307029991453874,-0.47200998321473264,2.7140166665643477,1.3815357756363653,92.55323120776447,46.38067264538869,1.5930133248895342,12,-1.6050033569335938,-3.9000015258789062,-13.935003280639648,-18.255001068115234,23.35999298095703,3,0.16583310307030863,-15.333319204848896,98.81999969482422,1.9104459766449717,97.44000244140624,-1.2058937376932843,98.36000061035156,0.16583310307030863
8885,2019-12-06,101.36000061035156,102.08999633789062,100.5,100.5500030517578,1813200.0,0.013802732617354652,-2.4944833830779034,2.382317962526688,55.8433894416378,48.88551480651593,-2.267893199141028,-2.259017867461182,-11.637786782410956,-17.45118402284018,27.03232878779272,2.1099929809570312,-0.036575651910325746,2.3650005340576143,-1.008370729322479,5.738371797437708,0.6783149023675747,4.051686165747654,-6.059997558593764,88.69975493814405,41.582479892651875,1.686685631690046,12,-2.5000038146972656,-5.279998779296875,-15.079999923706055,-19.634998321533203,19.05999755859375,4,0.16091157715450977,1.192304588636641,99.9800033569336,-15.333319204848896,98.81999969482422,1.9104459766449717,97.44000244140624,0.16091157715450977
8886,2019-12-09,103.2300033569336,105.41999816894531,103.1500015258789,103.91999816894531,2874500.0,0.018449119330323338,-4.341178160145766,-0.8518480144676213,67.51519523185294,50.09511634316549,-3.6798991743098384,-4.120546188069895,-12.955841971181258,-19.16909567709314,25.409887668604668,4.05999755859375,-0.039506101158082174,4.095503234863287,0.2700682563828991,7.920938213343675,2.182785745623093,6.008220724103481,-7.794200439453135,77.63029001827474,26.68639345439972,1.9127174892401955,12,-2.705005645751953,-3.225006103515625,-16.827503204345703,-21.505001068115234,19.85999298095703,0,0.1579966775957511,-2.4944833830779034,101.36000061035156,1.192304588636641,99.9800033569336,-15.333319204848896,98.81999969482422,0.1579966775957511
8887,2019-12-10,104.38999938964844,105.0,101.52999877929688,103.6500015258789,1856200.0,0.011237004698178454,2.540819226083199,-1.0724687358329925,73.12725775051392,52.340326014097926,-4.783244871642069,-5.233019093672638,-13.596414688065153,-20.167114547821498,23.46346597817722,3.470001220703125,0.42229878114370933,5.054999160766599,0.5881321492094429,9.521866172323755,2.821565654988021,7.288432666545177,-8.554828662109387,84.8082748563018,28.662214813213765,2.233433505778577,12,-3.865001678466797,-4.029998779296875,-14.672500610351562,-19.349998474121094,19.779998779296875,1,0.14618260585739296,-4.341178160145766,103.2300033569336,-2.4944833830779034,101.36000061035156,1.192304588636641,99.9800033569336,0.14618260585739296
8888,2019-12-11,109.29000091552734,109.7699966430664,104.6500015258789,104.77999877929688,4007300.0,0.04693937689940064,-1.1467499876042244,6.094615075314714,81.32390870689748,55.496277034751735,-9.039524630748645,-10.0414060282055,-17.85002741194876,-24.90613710902403,21.36149657492816,5.379997253417969,0.8699570040434281,9.570000457763669,3.3152539322984182,15.82474698322892,6.4426271950310365,12.697373720496302,-13.07143709033204,95.46317589225386,32.636945452948765,3.1273732627326285,12,-6.590003967285156,-6.755001068115234,-19.222503662109375,-23.900001525878906,14.510002136230455,2,0.09872816200145484,2.540819226083199,104.38999938964844,-4.341178160145766,103.2300033569336,-2.4944833830779034,101.36000061035156,0.09872816200145484
8889,2019-12-12,111.48999786376952,112.7699966430664,107.5,108.0,3464200.0,0.020129901453131094,-1.3474383743434724,0.7738350799732686,82.81116628613715,59.863375987617054,-10.482619316335175,-12.043738834784094,-19.300913072604146,-26.951006274513446,21.500148630225173,5.269996643066406,1.0197321962265278,11.252497482299788,3.083375574778131,19.421619389821444,7.167936528538959,15.337058436060616,-14.458348069501952,89.5680592543585,20.82266812911564,4.084560953760829,12,-7.2900009155273295,-7.454998016357408,-20.64249992370604,-25.75999832153319,13.47000122070314,3,0.11678181470924609,-1.1467499876042244,109.29000091552734,2.540819226083199,104.38999938964844,-4.341178160145766,103.2300033569336,0.11678181470924609
8890,2019-12-13,111.86000061035156,112.86000061035156,110.61000061035156,111.61000061035156,2333800.0,0.003318707988802405,1.0,0.07163328166911172,81.97996168593043,64.09766514076757,-9.75242828008264,-11.996269349053506,-18.961377672148103,-27.19105530273758,21.6512197419706,2.25,1.4167417660192712,10.96700019836426,1.328640719041573,20.60535967768695,6.14782045870291,15.786179938025612,-13.569283068180084,91.17387609542061,21.043126367142747,4.819179739661345,12,-7.615001678466797,-7.779998779296875,-20.957502365112305,-26.130001068115234,16.33000183105466,4,0.10262824660200032,-1.3474383743434724,111.48999786376952,-1.1467499876042244,109.29000091552734,2.540819226083199,104.38999938964844,0.10262824660200032
8891,2019-12-16,113.16000366210938,114.41999816894531,112.79000091552734,112.86000061035156,2116600.0,0.01162169716310113,-6.409037314468026,1.20001220703125,80.48422572321935,68.90886319939767,-9.75848166812942,-12.87419339679326,-19.631071619012076,-28.341208616214516,21.895412208610228,2.55999755859375,1.8644276209095239,11.58000297546387,0.5285861148076663,22.631419836120074,6.054294545135761,17.10571140579198,-13.412357813119883,90.22502275797002,22.261283612234422,5.525708430328103,12,-6.6300048828125,-8.300003051757812,-22.257505416870117,-27.430004119873047,9.14999389648439,0,0.06415689529768787,1.0,111.86000061035156,-1.3474383743434724,111.48999786376952,-1.1467499876042244,109.29000091552734,0.06415689529768787
8892,2019-12-17,113.0999984741211,113.72000122070312,112.3000030517578,113.4800033569336,2430200.0,-0.0005302685228559811,2.302318979436168,-1.2666700574741874,87.58065217409131,73.83734800034458,-8.09474863502561,-12.20749852064273,-18.935873567451367,-28.135290795765243,22.64193238754392,1.4199981689453267,2.6782494909940766,10.737497711181646,-1.258492059432328,22.73348748179562,4.739502825874666,16.735492596488626,-11.591670346736905,86.48925129609948,17.26731035092122,5.997994885306987,12,-6.2949981689453125,-8.239997863769531,-20.67249870300293,-26.939998626708984,3.779998779296861,1,0.08832889477054584,-6.409037314468026,113.16000366210938,1.0,111.86000061035156,-1.3474383743434724,111.48999786376952,0.08832889477054584
8893,2019-12-18,115.87000274658205,116.13999938964844,112.9800033569336,113.4000015258789,2802400.0,0.024491638460055087,1.0996689698524305,-6.499919691615842,88.92618652442683,77.73243816941189,-9.154568647779485,-14.188037235911352,-20.964793780711318,-30.75488671926925,24.268557641846602,3.1599960327148438,3.644145737553984,12.544501876831063,-0.5491436527452578,25.638147406407384,5.997679112042903,19.091324641619224,-12.812274214210518,96.87503863264303,26.98161873012704,6.5468227647881605,12,-7.550003051757827,-10.15000152587892,-23.41000366210939,-28.650005340576186,3.9199981689452983,2,0.07163196017623386,2.302318979436168,113.0999984741211,-6.409037314468026,113.16000366210938,1.0,111.86000061035156,0.07163196017623386
8894,2019-12-19,117.8499984741211,118.22000122070312,115.18000030517578,116.0999984741211,2814600.0,0.017088078714121435,1.4417624168888072,0.7085016741416122,95.44396439048728,82.1325020526174,-9.312433223477186,-15.231217353175126,-22.220544993357024,-32.58660228658127,26.084580905105415,3.0400009155273438,4.980986792700861,13.433997726440424,-0.696637893475696,27.564633346356544,6.368679916482364,20.499315536398484,-12.960752021730798,95.13794064511988,20.622735745927173,7.06531780995806,12,-7.974998474121094,-11.089996337890625,-24.359996795654297,-29.599998474121094,0.04000091552734375,3,0.050487947854689796,1.0996689698524305,115.87000274658205,2.302318979436168,113.0999984741211,-6.409037314468026,113.16000366210938,0.050487947854689796
8895,2019-12-20,118.9000015258789,119.1999969482422,117.01000213623048,118.52999877929688,3475600.0,0.008909656897351459,3.515483053980157,0.21143014090401785,95.64443100164416,85.25797269370531,-8.50737722331823,-15.29407138254868,-22.65392457006658,-33.441275215281166,28.051925877014934,2.1899948120117188,6.264717634554586,13.359500885009766,-1.6412421728774262,28.360243942896957,5.859129356066177,20.859872413953354,-11.877834310558555,95.65223640971413,13.979025103288336,7.500371528943596,12,-8.535003662109375,-11.650001525878906,-23.922500610351562,-30.650001525878906,-2.6699981689453125,4,0.050967178139815106,1.4417624168888072,117.8499984741211,1.0996689698524305,115.87000274658205,2.302318979436168,113.0999984741211,0.050967178139815106
8896,2019-12-23,120.02999877929688,121.36000061035156,119.12000274658205,119.41000366210938,2269700.0,0.009503761471121752,-2.7333392673220134,1.6756500402086727,99.73577644100105,88.21447477042611,-7.826748828156312,-15.469543419223442,-23.157895649970328,-34.32731085934755,29.950115184466952,2.4599990844726562,7.405002477938922,13.379998016357419,-2.4804716636688653,29.240467696383703,5.449763176344277,21.31023285637056,-10.815822212050591,85.32006413408877,-2.087360293347544,7.930234840013145,12,-7.024997711181641,-11.699996948242188,-23.944995880126953,-31.384998321533203,-6.879997253417969,0,0.06798303545027462,3.515483053980157,118.9000015258789,1.4417624168888072,117.8499984741211,1.0996689698524305,115.87000274658205,0.06798303545027462
8897,2019-12-24,122.16000366210938,122.23999786376952,120.01000213623048,120.33999633789062,1095900.0,0.01774560446950435,1.252525797427582,2.9355188029139594,99.74422356648935,90.26117642149188,-8.013724800663127,-16.7791100613657,-24.610676345045334,-36.14356460311555,31.094289540029386,2.229995727539034,8.586123045714515,14.443002700805664,-2.5937090942949226,31.47971449590625,5.924646803255371,22.961358598355957,-10.516662286242038,99.13613121907267,9.241043354139165,8.518355897550292,12,-7.290004730224609,-13.390003204345717,-25.935001373291016,-33.5150032043457,-7.1300048828125,1,0.0012278478388005887,-2.7333392673220134,120.02999877929688,3.515483053980157,118.9000015258789,1.4417624168888072,117.8499984741211,0.0012278478388005887
8898,2019-12-26,122.27999877929688,122.88999938964844,120.75,122.12000274658205,1472600.0,0.000982278271040249,2.1014545635480073,0.08790955431100195,99.73235873117962,92.14130891538548,-6.8138618633905566,-15.889727542018704,-24.091604846176523,-35.88988082584933,32.32734077073976,2.1399993896484375,9.524810396985757,13.404998016357425,-4.306363862275333,31.116359894990183,4.549317077041053,22.260678955673797,-8.517326105849108,92.08818829070866,2.424853351006462,8.855680939316379,12,-5.529998779296875,-13.18499755859375,-25.807497024536133,-33.6349983215332,-4.319999694824219,3,-0.044160955019515336,1.252525797427582,122.16000366210938,-2.7333392673220134,120.02999877929688,3.515483053980157,118.9000015258789,-0.044160955019515336
8899,2019-12-27,122.29000091552734,122.68000030517578,120.69000244140624,122.63999938964844,1414100.0,8.179699321497758e-05,8.255797448590403,-2.18754470459225,99.71493986916592,94.11186204685609,-5.733739356191776,-14.877851397419079,-23.417654946479786,-35.5517318607468,33.61708469387501,1.9899978637695455,10.376537288916111,12.281999969482428,-5.833750455783587,30.397750394748442,3.2241247568494202,21.339875182115435,-6.701862898839437,89.79593955129276,0.010275463165697829,9.057875212633007,12,-4.694999694824219,-13.055000305175781,-25.794998168945312,-33.64500045776367,-2.6500015258789062,4,-0.02044320861299931,2.1014545635480073,122.27999877929688,1.252525797427582,122.16000366210938,-2.7333392673220134,120.02999877929688,-0.02044320861299931
8900,2019-12-30,121.02999877929688,121.93000030517578,120.41999816894531,121.8000030517578,1277700.0,-0.010303394609513683,1.9320464578827294,2.200021798365082,93.5420417130595,95.56273049017167,-3.3929893648590763,-12.466844938255264,-21.535170151075178,-33.98313735442318,35.38997225496722,1.8700027465820312,10.585931718397063,9.885498046875,-7.987925624450924,27.758921718200924,0.9487862112120382,18.822209882537962,-3.981488488016865,50.663069852531784,-38.98053773611439,8.936711835662964,12,-3.43499755859375,-11.794998168945312,-24.462495803833008,-32.3849983215332,-3.3499984741210938,0,-0.025943976049891182,8.255797448590403,122.29000091552734,2.1014545635480073,122.27999877929688,1.252525797427582,122.16000366210938,-0.025943976049891182
8901,2019-12-31,120.87999725341795,121.23999786376952,119.20999908447266,120.4800033569336,1171300.0,-0.0012393747615618844,2.625013623978268,-0.5194697104809376,92.43434033669038,96.1020291749049,-2.2716306040170053,-11.112964183573965,-20.75868688893064,-33.528190586378926,37.29718863581709,2.029998779296861,10.569159587697769,8.609496688842754,-8.701348630532394,25.9203420082179,-0.045925970844820085,17.264919348530327,-2.6631891424642617,45.38038126237405,-43.021129079804375,8.655422659687574,12,-2.944995880126939,-11.619998931884751,-24.149995803832994,-32.23499679565428,-6.939994812011719,1,-0.03846785243331796,1.9320464578827294,121.02999877929688,8.255797448590403,122.29000091552734,2.1014545635480073,122.27999877929688,-0.03846785243331796
8902,2020-01-02,121.66999816894531,122.4000015258789,119.70999908447266,122.01000213623048,2351900.0,0.006535414737569578,3.803564008419561,-0.8500228885329107,90.40465133651217,96.26630304291437,-1.9200483975359361,-10.534763856416106,-20.968453973533173,-33.9616469196429,40.17950983051152,2.69000244140625,10.658713558544122,8.187997817993164,-8.114812614078176,24.490808250064504,0.03659260195749425,16.339403034028834,-2.5185518022526736,66.84779566492864,-19.806999125756107,8.151405216035668,1,-2.634998321533203,-12.40999984741211,-24.70499610900879,-33.02499771118164,-5.3899993896484375,3,-0.07002545221736534,2.625013623978268,120.87999725341795,1.9320464578827294,121.02999877929688,8.255797448590403,122.29000091552734,-0.07002545221736534
8903,2020-01-03,118.6500015258789,120.88999938964844,117.6500015258789,119.91000366210938,2339000.0,-0.02482121055737163,1.0124250386801594,3.7058453943676226,72.18090819019957,93.68151902066019,1.716242734270935,-6.274687647109516,-17.361371683278094,-30.57924788613937,42.0933527739611,4.019996643066406,10.72897226352194,4.176501083374021,-10.723412425361403,19.076414592109458,-3.273455670993698,11.62645783774174,4.239997863769531,19.880720530508487,-63.66242046989157,7.449956754367716,1,1.2999992370605469,-9.390003204345703,-21.782501220703125,-30.005001068115234,0.5199966430664062,4,-0.03050992583251222,3.803564008419561,121.66999816894531,2.625013623978268,120.87999725341795,1.9320464578827294,121.02999877929688,-0.03050992583251222
8904,2020-01-06,116.55999755859376,117.45999908447266,115.08000183105469,117.04000091552734,3177000.0,-0.01761486675437829,2.6060572782706704,0.3809543993072893,63.15787450212481,90.0719016318247,4.027557262256323,-3.034441533770547,-14.707102236239095,-28.169804718597064,43.67713307850075,3.5699996948242188,10.689699296256109,1.257497406005868,-12.001719521389234,14.516714333400955,-5.372111057691683,7.887105869703419,6.225201873779284,20.218521710944103,-59.78338084870175,6.6296084636975445,1,2.4250030517577983,-7.299999237060561,-19.909996032714858,-27.914997100830092,6.490005493164034,0,0.01201099481127832,1.0124250386801594,118.6500015258789,3.803564008419561,121.66999816894531,2.625013623978268,120.87999725341795,0.01201099481127832
8905,2020-01-07,117.66999816894531,118.4800033569336,116.3000030517578,117.16999816894531,2055800.0,0.009522997886076245,1.0565939958398545,-1.0416593817055064,62.761717825740796,85.96367289679579,3.0449401925875605,-3.01443905757111,-15.2412003485544,-28.911548931978643,44.92623249239552,2.1800003051757955,10.351841740726115,1.5519981384277344,-9.99190808370669,13.095904360562159,-4.219954972639471,7.3239512494949395,4.806993359374999,35.382465107504636,-41.536517504781365,5.77195311106721,1,1.31500244140625,-8.40999984741211,-21.019996643066406,-29.02499771118164,4.9199981689453125,1,0.016741745996075252,2.6060572782706704,116.55999755859376,1.0124250386801594,118.6500015258789,3.803564008419561,121.66999816894531,0.016741745996075252
8906,2020-01-08,119.54000091552734,120.87000274658205,117.58999633789062,118.08000183105469,2139000.0,0.015891924667978286,-1.6885187466582567,2.9199981689453125,66.52977107129485,82.2731781751075,1.227171991116137,-3.794429218747723,-16.513625013250135,-30.391657232570267,45.60874603930857,3.2800064086914205,9.704965320417031,2.606501007080084,-7.29089091297908,12.503892927139248,-2.342194952949498,7.555196967109666,2.6411110249023437,60.928951781599196,-14.168932115522622,4.948695960029579,1,-0.5550003051757812,-10.28000259399414,-22.44999885559082,-30.895000457763672,-0.5500030517578267,2,-0.015559650293678118,1.0565939958398545,117.66999816894531,2.6060572782706704,116.55999755859376,1.0124250386801594,118.6500015258789,-0.015559650293678118
8907,2020-01-09,119.6500015258789,121.2300033569336,117.5999984741211,120.9000015258789,1935800.0,0.0009201991760841022,2.801044945435953,-0.8561649204399968,61.23661454610109,77.99587326565434,0.8087315939736186,-2.8486215129069308,-16.06402943000262,-30.124889008153545,47.029090681582844,3.6300048828125,8.903784011862157,1.9535015106201143,-6.042534808825209,9.949537830065438,-2.0445166491025475,5.951519670342776,2.2470660101757858,74.30891969040793,1.8844983923998626,3.99801815972266,1,-0.7700004577636719,-10.390003204345703,-22.5049991607666,-31.005001068115234,-2.8800048828125,3,-0.047722515768106044,-1.6885187466582567,119.54000091552734,1.0565939958398545,117.66999816894531,2.6060572782706704,116.55999755859376,-0.047722515768106044
8908,2020-01-10,120.08000183105469,121.5,119.63999938964844,121.29000091552734,2429900.0,0.00359381779934842,1.28221318342874,0.967999267578125,57.30190444927755,73.28331377455562,0.03782069839790836,-2.5600710579081607,-15.903392027120873,-30.17866077314251,47.56095298271343,1.8600006103515625,7.870568459845188,1.8440017700195312,-5.158095400163276,8.846098940202339,-1.6570468150718654,5.345050355110928,1.5443830768000026,77.88164215039656,7.9862110234518155,3.501048585091403,1,-1.3400001525878906,-9.31500244140625,-22.864999771118164,-31.435001373291016,-0.94000244140625,4,-0.03164559455207361,2.801044945435953,119.6500015258789,-1.6885187466582567,119.54000091552734,1.0565939958398545,117.66999816894531,-0.03164559455207361
8909,2020-01-13,124.51000213623048,125.2300033569336,121.05999755859376,121.19000244140624,2960600.0,0.03689207393091598,-1.3296060216648764,-2.743803476736658,65.04020873031395,70.11644344313946,-4.519421165079294,-6.28696829568122,-19.671362931392153,-34.19726427833416,47.85747623969224,5.150001525878906,6.694264553122679,5.623001861572277,-1.1557266877330505,12.401730410877605,2.2336375869196132,9.01236613622494,-9.430000305175795,91.93727663944422,24.254795047425617,3.389364274652667,1,-4.354999542236342,-12.299999237060561,-27.29500007629396,-35.86500167846681,-7.010002136230483,0,-0.04288815256337797,1.28221318342874,120.08000183105469,2.801044945435953,119.6500015258789,-1.6885187466582567,119.54000091552734,-0.04288815256337797
8910,2020-01-14,123.33999633789062,125.75,122.61000061035156,125.2699966430664,2183500.0,-0.009396882003581686,1.173004680582578,-0.5813254465609072,58.854987757874504,66.38540426771547,-3.338345732107527,-4.4404780560450945,-17.842174984474866,-32.63190109335582,48.184970753233344,3.1399993896484375,5.493824581939222,3.8789962768554744,-2.313171069267028,10.071163622977977,0.782912603794216,6.975079949916733,-8.056994476318366,70.46565465037567,4.807076843883664,3.0960836730612513,1,-2.9249954223632812,-10.214996337890625,-26.11249542236328,-34.69499588012695,-8.70999908447267,1,-0.0023511698941387493,-1.3296060216648764,124.51000213623048,1.28221318342874,120.08000183105469,2.801044945435953,119.6500015258789,-0.0023511698941387493
8911,2020-01-15,120.41999816894531,123.25,119.91999816894531,123.0,2165500.0,-0.02367438183592907,1.1623375658282595,1.3367883021239757,45.53386932280155,61.399761821747624,-0.5480988850604689,-0.9999603136880069,-14.516737118701215,-29.31897306176981,47.89888515310658,3.4199981689453125,4.248532784417151,0.5959983825683537,-4.846731076677386,6.038727841814094,-2.125366347054509,3.3173631121912166,-4.7183163818359475,34.601216771184674,-25.714658614438044,2.721364729622869,1,-0.00499725341796875,-6.779998779296875,-22.94999885559082,-31.77499771118164,-9.229995727539077,2,0.018020247483319762,1.173004680582578,123.33999633789062,-1.3296060216648764,124.51000213623048,1.28221318342874,120.08000183105469,0.018020247483319762
8912,2020-01-16,123.08999633789062,123.33999633789062,121.4499969482422,121.72000122070312,1667500.0,0.022172381743432723,1.0213949996735927,-0.5310054825145047,51.838395466279344,59.13948263020093,-3.347514521773874,-3.038968268081277,-16.747713526198936,-31.522717144173924,47.80853750864916,2.9199981689453125,3.3055697847719188,2.7664966583251953,-1.8487009094924503,7.381694226142841,0.45889787441637964,5.074095442234011,-6.986381822265628,56.464756196541174,0.16093039380518803,2.30759878390882,1,-2.6749954223632812,-9.449996948242188,-22.82499885559082,-33.16999816894531,-16.919998168945312,3,-0.033308949517443565,1.1623375658282595,120.41999816894531,1.173004680582578,123.33999633789062,-1.3296060216648764,124.51000213623048,-0.033308949517443565
8913,2020-01-17,124.16999816894531,124.75,123.0199966430664,123.94000244140624,1979300.0,0.008774082892081703,1.4892145562325045,0.1678806914372375,54.06925570511582,58.129636097199935,-3.9807825444738683,-3.6525405251888117,-17.374829234685137,-32.1286446081686,47.43498776674641,1.7300033569335938,2.447748314343386,3.4314987182617216,-0.9859940285491859,7.848991465072629,1.222752344856275,5.640245091667168,-7.68052823394531,72.89877641824249,19.97095089881671,2.208746373405452,1,-3.1449966430664062,-8.96999740600586,-23.72749900817871,-34.25,-20.36000061035155,4,-0.059595728718707774,1.0213949996735927,123.08999633789062,1.1623375658282595,120.41999816894531,1.173004680582578,123.33999633789062,-0.059595728718707774
8914,2020-01-21,123.8000030517578,125.47000122070312,123.5999984741211,124.01000213623048,2158500.0,-0.0029797464978947863,-5.131073728972547,-0.9130564585683681,56.23593749463259,57.404549393743466,-2.7667430501647914,-2.965998814065685,-16.52788933839787,-31.267862683849827,46.79856178929276,1.8700027465820312,1.746547002667029,2.764003372192363,-1.6358025800526264,7.163809324437352,0.5641003960698754,4.9639063483148504,-6.9401119141577965,66.55237845972624,12.787094394825274,2.1999029761224937,1,-2.130004882812486,-7.175003051757798,-21.18250465393065,-31.70500564575194,-26.240005493164034,1,-0.03764138568042785,1.4892145562325045,124.16999816894531,1.0213949996735927,123.08999633789062,1.1623375658282595,120.41999816894531,-0.03764138568042785
8915,2020-01-22,124.95999908447266,126.93000030517578,124.5500030517578,124.68000030517578,2597000.0,0.009369919257836257,-7.814914238887378,-1.333333333333153,58.78553319673587,56.54407851879247,-3.11106632310873,-3.845898245025211,-17.204069177239276,-31.93332759885419,46.09238680633265,3.129997253417983,1.6168144746640394,3.620999526977542,-0.9890808166391594,8.231079870594243,1.3159593551691984,5.926039698785885,-7.74450359237666,71.89728073660095,16.36616246877682,2.3050401718083493,1,-2.6949996948242188,-6.189998626708984,-20.842500686645508,-31.365001678466797,-24.779998779296875,2,-0.0596990968240142,-5.131073728972547,123.8000030517578,1.4892145562325045,124.16999816894531,1.0213949996735927,123.08999633789062,-0.0596990968240142
8916,2020-01-23,128.19000244140622,128.33000183105472,124.41000366210938,125.43000030517578,4327600.0,0.025848298500307232,1.5789453871037638,9.857193460490361,62.70460510901762,56.70718858133875,-5.570867509563087,-6.780889691875757,-19.960776533608694,-34.670224950947926,45.162614743854576,3.919998168945341,1.9129658650115147,6.443002700805636,0.9591610168627085,11.926844384748563,3.701081858834172,9.1849235427771,-10.391636660525435,97.96512659463022,42.05345368581757,2.7419208419714667,1,-4.205001831054645,-7.874999999999972,-24.027502059936495,-34.550003051757784,-23.920005798339815,3,-0.10578052055335863,-7.814914238887378,124.95999908447266,-5.131073728972547,123.8000030517578,1.4892145562325045,124.16999816894531,-0.10578052055335863
8917,2020-01-24,122.30999755859376,128.47999572753906,120.79000091552734,126.5,7203700.0,-0.04586944980752394,-1.1272474014667864,-1.5181156515802061,56.41654015662726,56.608814771044266,0.8114731540948554,-0.93711800538712,-13.664109039940783,-28.331409378003826,43.56769044154323,7.689994812011719,2.0443030013426977,0.5554981231689595,-4.9311313198650595,6.0421275662029785,-2.18781659834805,3.298812844685969,-3.669100893699067,19.765899460584762,-39.02202920888358,2.7433147215170113,1,1.8899993896484233,-1.9199981689453267,-16.614997863769545,-27.88999938964845,-22.68000030517581,4,-0.0909164854807587,1.5789453871037638,128.19000244140622,-7.814914238887378,124.95999908447266,-5.131073728972547,123.8000030517578,-0.0909164854807587
8918,2020-01-27,116.87999725341795,118.5,116.1999969482422,118.47000122070312,3086000.0,-0.04439539214751853,1.7878799088172428,0.3794756660694303,50.502196503554224,54.993480079182085,6.414354953601176,4.287402299983157,-7.910960376453204,-22.45195179359807,41.294787014447515,6.1100006103515625,1.8018762932042023,-4.6045021057129105,-10.498591182291406,1.2895869708655852,-7.551546644002158,-1.6574575674236627,11.599998474121108,5.537462318988022,-55.72797811976799,2.947044538289246,1,5.4599990844726705,3.8500022888183736,-11.047496795654283,-20.269996643066392,-13.519996643066392,0,-0.09163243785205899,-1.1272474014667864,122.30999755859376,1.5789453871037638,128.19000244140622,-7.814914238887378,124.95999908447266,-0.09163243785205899
8919,2020-01-28,119.79000091552734,121.06999969482422,117.8000030517578,118.11000061035156,2205700.0,0.02489736251276553,-1.8434810011112173,-1.0566013291427654,53.14914146674267,54.35949715794521,3.0892796459302616,1.2442975572559192,-10.44283159821859,-24.920552868847352,39.127300589515926,4.190002441406264,1.7910514642864825,-1.5694984436035213,-7.49760013533313,4.358603248126087,-4.533549289468326,1.394552402261283,8.689994812011719,29.234562900263594,-33.84649084971541,2.964050845864803,1,2.5499954223632812,1.9899978637695312,-12.770000457763672,-22.255001068115234,-21.20000457763672,1,-0.13340014387513233,1.7878799088172428,116.87999725341795,-1.1272474014667864,122.30999755859376,1.5789453871037638,128.19000244140622,-0.13340014387513233
8920,2020-01-29,117.88999938964844,120.33999633789062,117.8000030517578,120.0,1609900.0,-0.0158611028579817,-1.2183412514908862,-1.2559525161102811,47.55120060455404,54.583645078139945,4.620828728886465,3.0535539706577026,-8.101930932194733,-22.638567311158226,36.97597857723812,2.5399932861328267,1.8087692653927263,-3.3125,-9.440300850796248,2.8153008507962483,-6.376400425398131,-0.24859957460186877,10.344396362304678,13.762236232917635,-47.5424890712818,3.0639004253981255,1,4.4499969482421875,3.8899993896484375,-9.572498321533203,-19.314998626708984,-22.18000030517578,2,-0.17244890946059155,-1.8434810011112173,119.79000091552734,1.7878799088172428,116.87999725341795,-1.1272474014667864,122.30999755859376,-0.17244890946059155
8921,2020-01-30,116.2300033569336,118.5,114.0999984741211,116.56999969482422,2982200.0,-0.014080889314692868,1.0952403442675958,0.16113565855034315,45.14756294574255,53.84021924252474,6.284893822150039,4.5822570181883435,-6.0328340212113005,-20.610984340175094,34.93807635505814,4.400001525878906,1.2235356172764114,-4.739996337890631,-11.25964788692562,1.7796552111443589,-7.9998221124081255,-1.480170563373136,11.76370441894531,14.81227600586795,-42.994901948294654,3.2598257745174974,1,5.059993743896484,5.059993743896484,-7.422504425048828,-16.840003967285156,-27.910003662109375,3,-0.1380882955192685,-1.2183412514908862,117.88999938964844,-1.8434810011112173,119.79000091552734,1.7878799088172428,116.87999725341795,-0.1380882955192685
8922,2020-01-31,113.1500015258789,115.73999786376952,112.72000122070312,115.5,2448400.0,-0.026499197643453876,1.1342776188691872,6.911834664751818,40.85510817972024,52.3719806285919,8.724056024658609,7.3690496083959545,-2.5075776844570754,-17.175178719374045,32.51724264036252,3.5100021362304688,0.7435302676531279,-7.393998336791995,-14.7772749433515,-0.01072173023248979,-11.08563664007174,-3.7023600335122495,14.287957877929685,5.149705194659241,-48.047857397224924,3.6916383032797513,1,7.4499969482421875,7.4499969482421875,-2.4825000762939453,-10.944999694824219,-17.360000610351562,4,-0.07847993604119863,1.0952403442675958,116.2300033569336,-1.2183412514908862,117.88999938964844,-1.8434810011112173,119.79000091552734,-0.07847993604119863
8923,2020-02-03,115.02999877929688,115.48999786376952,112.6999969482422,113.12000274658205,1721300.0,0.016615088184404492,-1.0290859455845351,-0.8127647969768038,36.58743308898691,50.188813472409045,6.047124400972393,5.4851731606125895,-3.88421478080663,-18.694088875879714,30.926192642570594,2.7900009155273153,0.8132339469538721,-5.333000946044919,-13.080291557485054,2.4142896653952306,-9.206646251764994,-1.4593556403248442,11.524883133525393,27.8375276759157,-19.614551633172205,3.8736453057200717,2,5.55999755859375,5.55999755859375,-3.2099990844726562,-12.104999542236328,-25.19000244140625,0,-0.13387813343740218,1.1342776188691872,113.1500015258789,1.0952403442675958,116.2300033569336,-1.2183412514908862,117.88999938964844,-0.13387813343740218
8924,2020-02-04,117.95999908447266,118.73999786376952,116.66000366210938,117.88999938964844,1624200.0,0.025471619023464065,1.552144425149924,0.03664913100616372,42.749329548934135,48.407013067097736,2.460331941352777,2.8094786504018145,-6.248054268163315,-21.29355298056177,30.551225008796035,3.709999084472642,0.578838548848168,-2.473000717163089,-10.099975250421522,5.153973816095345,-6.286487983792313,1.340486549466135,7.486492031183204,68.8482010006091,23.303079490909525,3.8134872666292194,2,2.6299972534179688,2.6299972534179688,-5.037498474121094,-14.21500015258789,-37.409996032714844,1,-0.123770757777523,-1.0290859455845351,115.02999877929688,1.1342776188691872,113.1500015258789,1.0952403442675958,116.2300033569336,-0.123770757777523
8925,2020-02-05,119.63999938964844,120.66999816894531,118.13999938964844,119.81999969482422,1275100.0,0.014242118669166137,1.6914919952113305,-2.571444141689373,48.91243897654631,46.874550163489815,-0.059978342483503866,1.354056342486814,-7.34262711493821,-22.611051056270895,30.086510935450196,2.7099990844726562,0.20271290384212648,-0.8915004730224609,-8.418457556001727,6.635456609956805,-4.654979014512094,2.871978068467172,4.786772192614336,87.07655430941065,38.488667062712615,3.7634785414896292,2,0.9499969482421875,0.9499969482421875,-6.224998474121094,-15.724998474121094,-36.63999938964844,2,-0.17594452657259974,1.552144425149924,117.95999908447266,-1.0290859455845351,115.02999877929688,1.1342776188691872,113.1500015258789,-0.17594452657259974
8926,2020-02-06,117.68000030517578,120.31999969482422,116.5199966430664,119.66000366210938,1808900.0,-0.016382473206885018,1.3030353472650895,11.0,42.304415650264225,45.30653632944947,0.2820560525414493,3.3387432131548564,-4.854005677725553,-20.29323304992124,28.962058163099957,3.8000030517578125,-0.29336495626466785,-2.7584995269775447,-10.382376747001302,4.865377693046213,-6.570438136989424,1.053439083034334,5.808629306365347,62.48434873507141,14.277624889801743,3.811938610011881,2,-0.7950019836425781,2.9099960327148438,-4.2649993896484375,-13.619998931884766,-49.77999877929689,3,-0.1866927359256375,1.6914919952113305,119.63999938964844,1.552144425149924,117.95999908447266,-1.0290859455845351,115.02999877929688,-0.1866927359256375
8927,2020-02-07,113.94000244140624,116.83999633789062,113.94000244140624,116.41999816894531,2582800.0,-0.031781083056345416,-1.3387087842784826,1.2525209711663392,36.4718376248428,43.74760756514821,3.0283776576920474,6.98726966187094,-0.7140146284743878,-16.210976840584166,27.47522066885386,3.7399978637695455,-1.114321214391083,-6.212997436523452,-14.37020513272104,1.9442102596741222,-10.291601284622246,-2.1343935884246577,8.685536557070975,15.558410329260166,-28.30529032312641,4.07860384809879,2,2.9449958801269673,6.649993896484389,-0.3425025939941264,-9.555004119873033,-36.16000366210936,4,-0.22485520622800692,1.3030353472650895,117.68000030517578,1.6914919952113305,119.63999938964844,1.552144425149924,117.95999908447266,-0.22485520622800692
8928,2020-02-10,116.27999877929688,116.27999877929688,111.4499969482422,112.45999908447266,1630400.0,0.02053709222179445,1.5287969722086225,-1.5403251112109135,40.54800841726692,42.347481670762015,0.6641651714719075,4.582960625610113,-2.5637754585162327,-18.17518692852208,26.018262284851062,4.830001831054673,-2.3755933911321847,-3.6830009460449276,-12.02235577758779,4.656353885497936,-7.852678361816359,0.486676469726504,5.551496855161531,52.38613006047239,10.921786492493709,4.169677415771429,2,-0.220001220703125,3.68499755859375,-2.1324996948242188,-11.424999237060547,-44.18000030517578,0,-0.1762125737777156,-1.3387087842784826,113.94000244140624,1.3030353472650895,117.68000030517578,1.6914919952113305,119.63999938964844,-0.1762125737777156
8929,2020-02-11,119.16999816894531,120.29000091552734,117.12999725341795,117.37999725341795,1694700.0,0.02485379618152339,-1.7598274224983539,0.46858666453629827,43.02577617735924,41.84465673440703,-2.5960308227135727,1.3411507179839646,-4.936290863394419,-20.657443145548797,23.77897664279921,4.010002136230469,-3.0400977214703175,-0.5260013580322322,-8.589771192174098,7.537768476109633,-4.557886275103158,3.5058835590386934,1.6233475968914775,83.73102167674539,44.211225682950506,4.031884917070933,2,-3.1100006103515625,0.7949981689453125,-4.564998626708984,-14.069999694824219,-41.88999938964844,1,-0.2461190088253088,1.5287969722086225,116.27999877929688,-1.3387087842784826,113.94000244140624,1.3030353472650895,117.68000030517578,-0.2461190088253088
8930,2020-02-12,123.0500030517578,123.27999877929688,120.44000244140624,120.61000061035156,2002300.0,0.03255857130510198,-1.043163730171788,1.3631291583375413,43.904175826403076,41.70650261003598,-6.333109362504757,-2.7001307813918913,-8.200180118814487,-24.087515173656428,21.54689559393335,4.1100006103515625,-3.017792676607982,3.368503189086894,-4.668676805840249,11.405683184014038,-0.6500868083766704,7.387093186550459,-11.600006103515597,98.05582677987995,63.20551421108395,4.018589997463571,2,-5.685005187988267,-3.0850067138671733,-8.927503585815415,-17.950004577636705,-49.380004882812486,2,-0.3453880450707788,-1.7598274224983539,119.16999816894531,1.5287969722086225,116.27999877929688,-1.3387087842784826,113.94000244140624,-0.3453880450707788
8931,2020-02-13,122.58999633789062,124.5199966430664,121.0500030517578,121.83999633789062,2151300.0,-0.0037383722264003882,-1.9785524368360838,0.30737674162643697,50.381054351433015,42.76494107355962,-5.449093350911397,-2.1810408318666816,-7.11863432275652,-23.183346999466266,20.38794920403289,3.469993591308608,-3.336589641614296,2.799996566772464,-5.337127885642246,10.937121019187174,-1.2685656594348984,6.868558792979826,-10.903399353027325,85.23335615730679,46.47251590435911,4.068562226207359,2,-4.604999542236328,-2.625,-8.467496871948242,-17.48999786376953,-47.63999938964844,3,-0.32294638649608953,-1.043163730171788,123.0500030517578,-1.7598274224983539,119.16999816894531,1.5287969722086225,116.27999877929688,-0.32294638649608953
8932,2020-02-14,118.98999786376952,123.62999725341795,118.25,122.83999633789062,1815200.0,-0.02936616837966577,-1.018762891615238,-5.133331298828144,53.022057274433514,44.591010427498134,-1.0432864459893807,1.155278643231199,-2.8964554454077103,-19.157048650567944,18.909990952944018,5.3799972534179545,-3.376495052061159,-0.5950019836425895,-8.58737070595403,7.39736673866885,-4.5911863447983166,3.4011823775131376,-6.790064892578087,57.689373309726996,14.117683352341267,3.996184361155721,2,-1.0050010681152202,0.974998474121108,-4.867498397827134,-13.009998321533189,-31.699996948242173,4,-0.4293637890168135,-1.9785524368360838,122.58999633789062,-1.043163730171788,123.0500030517578,-1.7598274224983539,119.16999816894531,-0.4293637890168135
8933,2020-02-18,116.7699966430664,118.79000091552734,115.5999984741211,116.06999969482422,2444400.0,-0.01865704059634299,-2.8902483275802715,-0.18181746121392567,45.58736971839464,44.90634822410486,1.6198324321107123,2.9433733081293383,-0.11173066008990418,-16.517412893477342,16.884412266398012,3.3899993896484233,-3.2311093951343253,-2.445003128051752,-10.226010123109788,5.3360038670062835,-6.335506625580777,1.4455003694772728,-4.077261124999978,13.11657409323943,-30.935680706741103,3.890503497529021,2,1.2150001525878906,3.1949996948242188,-2.6999969482421875,-10.679996490478516,-31.43000030517578,1,-0.3339042475350168,-1.018762891615238,118.98999786376952,-1.9785524368360838,122.58999633789062,-1.043163730171788,123.0500030517578,-0.3339042475350168
8934,2020-02-19,119.13999938964844,120.41000366210938,117.75,118.08000183105469,1751800.0,0.020296333088254404,-2.093025318926208,1.5142888283378746,51.80167182477333,45.22737409613008,-0.6316046947552962,0.21750617442259568,-1.9152229330519788,-18.470017665901864,14.715297981190972,3.6400070190429688,-2.543554029971716,0.15799980163573935,-7.318023910537292,7.634023513808771,-3.5800120544507763,3.896011657722255,-5.974173426582013,39.68611706504317,-7.858986088357632,3.7380118560865134,2,-1.1550025939941406,0.8249969482421875,-4.38749885559082,-13.049999237060547,-26.18000030517578,2,-0.39482962192808646,-2.8902483275802715,116.7699966430664,-1.018762891615238,118.98999786376952,-1.9785524368360838,122.58999633789062,-0.39482962192808646
8935,2020-02-20,117.5,119.5,115.97000122070312,118.77999877929688,1363300.0,-0.013765313060685846,1.5955861728505873,-1.2075487994472276,51.831549510625145,46.28594452505907,0.7519925686161457,1.338595903851541,0.23942197020215872,-16.40786005202824,12.07106060303855,3.529998779296875,-1.8227849336173847,-1.1089996337890682,-8.054792537953162,5.836793270375026,-4.581896085871108,2.3638968182929716,-3.880007209733577,21.30046990921703,-29.12993794879266,3.472896452082045,2,0.4849967956542969,2.464996337890625,-1.3174972534179688,-10.239997863769531,-30.410003662109375,3,-0.3422978827293883,-2.093025318926208,119.13999938964844,-2.8902483275802715,116.7699966430664,-1.018762891615238,118.98999786376952,-0.3422978827293883
8936,2020-02-21,114.62999725341795,117.0,113.47000122070312,116.8499984741211,1894700.0,-0.024425555290059964,1.8015815829150292,1.734377607705707,52.147410677873545,48.02767486428472,3.5133170315901054,3.310353183858169,3.5410464223549667,-13.081957123448305,9.218313232012651,4.029998779296875,-1.618555766481009,-3.301002120971688,-8.807024540091874,2.205020298148497,-6.054013330531788,-0.5479909114115884,9.889999389648452,11.417288244795403,-42.892626682235964,2.753011209560096,2,3.3549995422363423,5.3349990844726705,2.1400032043457173,-7.109996795654283,-24.519996643066392,4,-0.3573235633419797,1.5955861728505873,117.5,-2.093025318926208,119.13999938964844,-2.8902483275802715,116.7699966430664,-0.3573235633419797
8937,2020-02-24,111.19000244140624,112.88999938964844,108.8000030517578,110.04000091552734,3102700.0,-0.030009551552258706,-1.2534432135118052,-0.5180184205099909,44.669633700145745,48.48563322904902,7.288684484381079,6.192019174909447,7.344193143654294,-9.229858647997162,7.96836082237147,5.829994201660156,-1.9262443550258013,-6.184997177124032,-12.062430266352806,-0.30756408789525835,-9.123713721738426,-3.246280632509638,13.108994293212902,20.585695641716793,-35.54135918147658,2.938716544614389,2,5.469997406005874,7.449996948242202,5.837497711181655,-3.670001983642564,-21.810005187988267,0,-0.3259286329475659,1.8015815829150292,114.62999725341795,1.5955861728505873,117.5,-2.093025318926208,119.13999938964844,-0.3259286329475659
8938,2020-02-25,106.16999816894531,112.68000030517578,105.8000030517578,111.9800033569336,2843400.0,-0.045147982392628405,-1.1007639883008056,-5.052171720857473,34.53162114088552,47.54183822499639,11.984017538190258,10.92884491849297,12.518537980271262,-3.793378539084415,8.29024268324332,6.879997253417983,-1.9557531490567612,-10.669501495361331,-18.397194278108387,-2.941808712614275,-14.533347886734859,-6.805655103987803,17.50903881835937,2.532478451269624,-49.83797215957297,3.8638463913735275,2,8.990001678466797,10.970001220703125,10.857501983642578,4.0,-23.720001220703125,1,-0.17782798887662,-1.2534432135118052,111.19000244140624,1.8015815829150292,114.62999725341795,1.5955861728505873,117.5,-0.17782798887662
8939,2020-02-26,103.80999755859376,109.44000244140624,103.7300033569336,106.97000122070312,2756600.0,-0.022228507592099045,-2.439766705426526,0.5438899897443146,29.595258644088347,45.95195853807253,13.3387864057852,12.680411821336605,14.93771458154933,-0.9947822276803038,8.163909533052575,5.709999084472642,-1.472929890419337,-12.230501937866194,-21.766597485685452,-2.694406390046936,-16.998549711775823,-7.462454163956565,18.79629739257811,0.5072556670158932,-45.51204118920686,4.768047773909629,2,10.315002441406236,12.295001983642564,14.302503585815415,6.715003967285142,-20.439994812011733,2,-0.17792121813968897,-1.1007639883008056,106.16999816894531,-1.2534432135118052,111.19000244140624,1.8015815829150292,114.62999725341795,-0.17792121813968897
8940,2020-02-27,97.55999755859376,101.68000030517578,97.33000183105469,100.5,3630300.0,-0.060206147259297405,-1.5588272253188644,0.9303794412199288,26.648098504883407,43.31496344401146,17.425233525526124,18.265740391787887,21.163556987809685,5.632543243279983,8.316924426253092,6.479995727539077,-1.5000398617855524,-17.464001846313465,-30.024542944358174,-4.903460748268756,-23.744272395335813,-11.183731297291118,23.536194065039055,1.169271728261726,-41.0006334708591,6.280270549022353,2,12.920001983642564,15.34500122070311,21.587501525878892,12.965003967285142,-17.25999450683595,3,-0.04715045704422438,-2.439766705426526,103.80999755859376,-1.1007639883008056,106.16999816894531,-1.2534432135118052,111.19000244140624,-0.04715045704422438
8941,2020-02-28,100.18000030517578,100.22000122070312,91.8000030517578,91.95999908447266,4765500.0,0.026855297377477605,1.028914475437958,-2.7959164607943,33.60343489915874,41.1573387356476,12.619107536288311,15.158862294047637,18.507433835248577,3.354962797874151,9.722891364807579,8.419998168945327,-1.846530700271387,-14.041498947143552,-28.223799993105388,0.14080209881826988,-21.132649470124463,-6.950348424162641,18.539572339199225,39.73446518984141,-5.5619564005339726,7.0911505229809135,2,5.9250030517578125,9.959999084472656,20.337499618530273,10.935001373291016,-10.379997253417969,4,-0.13066484255749067,-1.5588272253188644,97.55999755859376,-2.439766705426526,103.80999755859376,-1.1007639883008056,106.16999816894531,-0.13066484255749067
8942,2020-03-02,104.2699966430664,104.33000183105469,98.75,101.29000091552734,2899800.0,0.04082647559823682,2.599994093383605,0.36252984002405764,36.26172707023839,40.1211562191858,6.952638869555926,10.929867924671782,14.430032924155796,-0.3690241468173383,11.135339856947748,5.5800018310546875,-2.518623923657259,-9.507502365112302,-24.370706464817772,5.3557017345931826,-16.939104414965044,-2.0759003152595596,11.21922765019454,59.7221993851906,14.68961833383026,7.431602049852741,3,1.8350067138671875,5.870002746582031,17.8800048828125,7.545005798339844,-14.339996337890625,0,-0.13580125144903255,1.028914475437958,100.18000030517578,-1.5588272253188644,97.55999755859376,-2.439766705426526,103.80999755859376,-0.13580125144903255
8943,2020-03-03,99.62999725341795,106.75,99.4499969482422,104.29000091552734,2428900.0,-0.04449985172179438,-1.9083652744300104,-1.5637618601412255,28.508584744404416,37.533035432478144,9.952227897655348,15.132851690659564,18.939671053537452,4.643737261329861,12.440814327944844,7.300003051757798,-3.7338681745006284,-13.377501678466814,-29.509004165963816,2.754000809030188,-21.443252922215308,-5.31175043471832,13.016520490862618,44.38772376746781,4.074662361122073,8.0657512437485,3,6.020004272460952,8.530002593994155,22.665000915527358,12.260002136230483,-6.6299972534179545,1,-0.10288066127240958,2.599994093383605,104.2699966430664,1.028914475437958,100.18000030517578,-1.5588272253188644,97.55999755859376,-0.10288066127240958
8944,2020-03-04,103.36000061035156,103.37000274658205,100.12000274658205,102.01000213623048,5037900.0,0.03743855725947687,3.744516035618522,-0.2896990157106425,28.271908109180302,34.91529749898427,4.188947454339939,10.80705405244882,15.056130688401964,1.2846662543883554,13.117635716933323,3.740005493164091,-4.837040545025516,-8.917498397827146,-25.422422624601694,7.587425828947417,-17.169960511214427,-0.6650362844398643,6.784935370826275,77.32441416954919,42.48479977672437,8.25246211338728,3,1.0400009155273438,4.799999237060547,18.174997329711914,8.529998779296875,-13.410003662109375,2,-0.20230266581495382,-1.9083652744300104,99.62999725341795,2.599994093383605,104.2699966430664,1.028914475437958,100.18000030517578,-0.20230266581495382
8945,2020-03-05,98.58999633789062,101.2699966430664,97.91999816894531,100.95999908447266,3527000.0,-0.046149421868165286,1.240803255891096,-1.7555595743358365,25.81620820093626,31.98960833488012,6.698944903601031,14.671396628836746,19.580154570221026,6.3348886266438456,13.499199265545284,5.44000244140625,-5.686899035647556,-12.635002517700201,-29.833201161334188,4.563196125933786,-21.234101839517194,-4.035903195883208,9.353547691756802,45.418024563083165,16.252573616978744,8.599099321816992,3,3.7550048828125,9.570003509521484,23.470001220703125,13.300003051757812,-8.1199951171875,3,-0.15437665236487252,3.744516035618522,103.36000061035156,-1.9083652744300104,99.62999725341795,2.599994093383605,104.2699966430664,-0.15437665236487252
8946,2020-03-06,95.70999908447266,97.9000015258789,93.33999633789062,94.73999786376952,3053300.0,-0.029211860841819592,-1.4190981539719352,-0.40928274117068214,26.196324723196568,29.937018448552436,7.3900450883696465,16.67605411644331,22.13920526819662,9.473058485862026,14.535978266632254,5.25,-7.188518577798973,-14.416499710083002,-32.653880640957965,3.820881220791975,-23.535190175520484,-5.297809244645521,10.296320027828017,17.67339373126788,-7.558294083827938,9.118690465437487,3,6.530002593994141,12.450000762939453,26.349998474121094,16.18000030517578,-0.01999664306642046,4,-0.16100716936705994,1.240803255891096,98.58999633789062,3.744516035618522,103.36000061035156,-1.9083652744300104,99.62999725341795,-0.16100716936705994
8947,2020-03-09,88.31999969482422,93.1500015258789,86.26000213623047,87.33000183105469,3867100.0,-0.07721240685757502,-3.4025593837978816,1.0206150700015582,23.691517389993933,28.73256247623115,12.510372522269336,23.239769289497275,29.047101511768076,17.087585187886134,16.533233557725946,9.449996948242188,-8.929077117103603,-20.525498962402338,-41.086172544293106,0.035174619488415715,-30.805835753347722,-10.245162171456954,15.981561490211305,10.053673857312807,-16.02020107964242,10.280336790945379,3,9.53000259399414,17.06999969482422,32.96999740600586,23.56999969482422,4.550003051757827,0,0.016757284443472686,-1.4190981539719352,95.70999908447266,1.240803255891096,98.58999633789062,3.744516035618522,103.36000061035156,0.016757284443472686
8948,2020-03-10,95.79000091552734,95.79000091552734,89.62999725341797,91.9800033569336,3596500.0,0.08457881846144177,2.2335997949473754,3.848490686724054,30.268720478327012,28.807391568924334,3.814233316072219,14.921009458280693,21.1679908961935,9.861323014327425,17.97352212751095,7.470001220703125,-10.465580190778397,-12.030997848510737,-33.06832504899248,9.006329351971004,-22.549661448751607,-1.512334248269866,5.985742002675465,55.69841285412469,30.05150775568472,10.518663600240869,3,0.7150001525878906,9.599998474121094,24.80999755859375,16.099998474121094,-0.7799987792968608,1,-0.06117549383384202,-3.4025593837978816,88.31999969482422,-1.4190981539719352,95.70999908447266,1.240803255891096,98.58999633789062,-0.06117549383384202
8949,2020-03-11,89.83999633789062,93.76000213623048,88.68000030517578,93.13999938964844,3080600.0,-0.06211509051851605,1.2378820571766511,-0.8661430882847668,28.213611472069076,28.981337454167186,8.46430943799271,19.564080469030984,26.630989108360396,16.038589877231033,19.640185482090956,7.1100006103515625,-11.712467489045267,-16.514502334594724,-38.2967143200496,5.267709650860155,-27.40560832732217,-5.623396341867277,9.763542870836062,23.850736254631773,-2.249054324692647,10.89110599272744,3,6.665004730224609,15.550003051757812,30.75,22.050003051757812,5.560005187988281,2,0.03517368422661682,2.2335997949473754,95.79000091552734,-3.4025593837978816,88.31999969482422,-1.4190981539719352,95.70999908447266,0.03517368422661682
8950,2020-03-12,80.55000305175781,90.36000061035156,80.16000366210938,83.23999786376953,3923100.0,-0.10340598469297457,-4.878971634870135,0.8151491892041856,25.622322276314407,28.094547162740035,16.8607810630631,26.88524770733082,35.35660432856358,25.473953901142238,21.04703970949818,10.199996948242188,-12.450306283060513,-23.679495620727536,-46.851744144899556,-0.5072470965555169,-35.26561988281354,-12.093371358641534,17.1854409668194,2.198418470190094,-24.69454830397797,11.586124262086008,3,12.904998779296875,21.789997100830078,40.03999328613281,31.339996337890625,11.979995727539062,3,0.11669762309561138,1.2378820571766511,89.83999633789062,2.2335997949473754,95.79000091552734,-3.4025593837978816,88.31999969482422,0.11669762309561138
8951,2020-03-13,83.0,87.0,78.81999969482422,85.6500015258789,5730600.0,0.030415851712233044,2.057944911477607,0.9851325787119628,29.54578367196727,27.3483312295988,13.094551846258142,22.469199880303876,32.36389797721631,23.181537465462668,22.329130396793158,8.180000305175781,-12.810346344878937,-19.249998855590817,-42.58166959133419,4.081671880152555,-30.91583422346251,-7.584163487719124,11.923373561542363,24.631703031796185,-2.9327232229858637,11.66583536787169,3,9.78499984741211,18.669998168945312,37.589996337890625,29.029998779296875,5.099998474121094,4,0.0900000147072666,-4.878971634870135,80.55000305175781,1.2378820571766511,89.83999633789062,2.2335997949473754,95.79000091552734,0.0900000147072666
8952,2020-03-16,67.90000152587889,79.81999969482422,67.90000152587889,72.69000244140625,4192800.0,-0.1819276924592904,-3.9770337747974946,1.8075464745020078,25.775416079217436,27.044645822355807,25.13626712139684,35.358250216884926,46.709066267269336,38.319060086999954,24.612467522300147,15.099998474121108,-12.887433639192665,-31.79549751281739,-58.37181441435692,-5.219180611277864,-45.08365596358716,-18.50733906204762,24.12476473965421,0.0,-29.461341682373316,13.288158450769766,3,17.735000610351577,28.309997558593764,50.83749580383302,44.12999725341798,25.040000915527344,0,0.40927835480144537,2.057944911477607,83.0,-4.878971634870135,80.55000305175781,1.2378820571766511,89.83999633789062,0.40927835480144537
8953,2020-03-17,77.77999877929688,80.70999908447266,69.47000122070311,70.0,4974200.0,0.14550805642695597,-1.5429869955017574,-1.6242165537123558,34.95549622463564,27.787266724073064,13.221258615459917,23.61837607265464,36.27084071134399,28.54926908878005,27.501409169390367,12.809997558593764,-13.40717883096056,-19.966000366210935,-46.985165617837126,7.053164885415256,-33.47558299202403,-6.456417740397839,9.419814538305388,38.205711601812894,4.871945844392286,13.509582625813094,3,6.805000305175781,18.43000030517578,40.95749855041504,34.27499771118164,15.010002136230469,1,0.19400879665868231,-3.9770337747974946,67.90000152587889,2.057944911477607,83.0,-4.878971634870135,80.55000305175781,0.19400879665868231
8954,2020-03-18,72.0999984741211,77.66999816894531,69.30999755859375,71.12999725341797,3246600.0,-0.07302649002724926,-2.626897832325459,0.12467883970423833,35.187339643105176,28.82850355098072,15.646059398904242,26.976672974982804,41.38247853887913,34.30229637182737,30.252643597522024,8.470001220703125,-14.618890647831876,-23.29400062561035,-50.659148077042886,4.071146825822183,-36.97657435132662,-9.611426899894084,11.239852485136495,18.69989812753731,-17.929880482906164,13.682573725716267,3,10.800003051757812,24.110000610351562,45.912498474121094,39.95499801635742,24.41000366210939,2,0.31775317818255555,-1.5429869955017574,77.77999877929688,-3.9770337747974946,67.90000152587889,2.057944911477607,83.0,0.31775317818255555
8955,2020-03-19,77.27999877929688,79.72000122070312,72.13999938964844,72.13999938964844,2991100.0,0.07184466594732375,-1.9494174051149604,5.2989617744218975,37.06214491523226,30.035816905651355,7.962709804896463,19.635729918588154,35.646805297022325,29.219798994045618,33.246644461536754,7.620002746582031,-15.039389287999072,-16.10300025939941,-42.52310009717205,10.31709957837323,-29.31305017828572,-2.892950340513096,3.4300003051757812,49.109937187309676,12.341115132077753,13.210049918886318,3,4.56500244140625,18.93000030517578,40.73249816894531,34.77499771118164,21.09999847412108,3,0.23447208893378413,-2.626897832325459,72.0999984741211,-1.5429869955017574,77.77999877929688,-3.9770337747974946,67.90000152587889,0.23447208893378413
8956,2020-03-20,73.66999816894531,81.48999786376953,73.44999694824219,80.0,2999500.0,-0.04671325915339786,-1.3751834096272304,-1.2315180122010954,32.617587115909345,31.027602430753063,9.071524048501857,21.101665767647262,38.5874426749819,32.90139265626647,35.75420057769093,8.040000915527344,-15.96408602029993,-17.665000915527344,-43.49392942289671,8.163927591842025,-30.57946516921203,-4.750536661842659,-5.7699966430664205,42.45767621716671,8.237362890081513,12.914464253684688,3,8.175003051757812,22.540000915527344,44.994998931884766,38.3849983215332,27.0,4,0.2560065301902201,-1.9494174051149604,77.27999877929688,-2.626897832325459,72.0999984741211,-1.5429869955017574,77.77999877929688,0.2560065301902201
8957,2020-03-23,74.94999694824219,76.08000183105469,71.0,74.16999816894531,3623000.0,0.017374763283711347,2.3420970737338753,-0.12322252032696707,35.42404827444196,31.600416630321394,6.364879542933593,17.884391685269577,36.63560735011313,31.67560935068795,37.61677221227181,5.0800018310546875,-16.391500013985876,-14.573001861572266,-39.60966797991907,10.463664256774535,-27.091334920745666,-2.054668802398865,-6.7781954956054875,46.30541254791078,12.818857441031234,12.518333059173397,3,5.8800048828125,20.815002441406236,44.02499961853027,37.10499954223633,31.270004272460938,0,0.1754503277026127,-1.3751834096272304,73.66999816894531,-1.9494174051149604,77.27999877929688,-2.626897832325459,72.0999984741211,0.1754503277026127
8958,2020-03-24,87.29000091552734,87.61000061035156,78.7699966430664,79.69000244140625,3889900.0,0.16464315503317128,1.1456325871524295,9.743603036112525,41.385225542399105,33.06392930480251,-8.166435402280698,4.276690992979724,23.7394446313904,19.469313074408447,38.366248963275694,12.660003662109375,-16.45874295503056,-1.2889980316162166,-25.0753522185113,22.497356155278865,-13.182175125063765,10.604179061831331,-18.851835534667984,98.25136807945242,67.40557344088091,11.893177093447541,3,-8.15999984741211,6.865001678466797,31.684995651245117,24.764995574951172,16.58999633789061,1,0.06472678962790401,2.3420970737338753,74.94999694824219,-1.3751834096272304,73.66999816894531,-1.9494174051149604,77.27999877929688,0.06472678962790401
8959,2020-03-25,85.33999633789062,92.51000213623048,84.79000091552734,87.47000122070312,3938100.0,-0.02233938088193843,-3.7801928373354334,-0.2802638566396325,42.67551108510154,34.95872806133441,-7.735337590740443,5.02990741644075,24.956350445055605,21.54687567003225,38.596861231553014,7.720001220703139,-15.744096990561289,-2.315502548217779,-25.021663725039602,20.390658628604044,-13.668583136628698,9.03757804019314,-16.13495754785157,66.66664302062982,36.10827079618358,11.353080588410913,3,-5.1349945068359375,8.815006256103516,33.635000228881836,26.71500015258789,13.490005493164062,2,0.08729792474023035,1.1456325871524295,87.29000091552734,2.3420970737338753,74.94999694824219,-1.3751834096272304,73.66999816894531,0.08729792474023035
8960,2020-03-26,92.95999908447266,93.06999969482422,85.83000183105469,86.5999984741211,4192200.0,0.08928993524222562,1.2006066410498415,-2.985908934609433,48.55552057491923,37.07092105055129,-14.98577124586457,-3.111936016319703,16.714397678359603,14.098598894953994,37.99192670152656,7.730003356933594,-15.763830307725058,5.5345001220703125,-16.84000118819796,27.909001432338584,-5.6527505330638235,16.72175077720445,-22.356662493662114,99.50158309074486,64.53270278342048,11.187250655134138,3,-12.474998474121094,0.7400016784667969,26.014997482299805,20.599998474121094,6.660003662109389,3,0.038188501363171756,-3.7801928373354334,85.33999633789062,1.1456325871524295,87.29000091552734,2.3420970737338753,74.94999694824219,0.038188501363171756
8961,2020-03-27,87.08999633789062,90.2699966430664,86.22000122070312,90.2699966430664,3329500.0,-0.06314546906619445,1.5471666878594272,-0.5,49.34343798398943,39.68959015108152,-9.470516298381483,1.820449851574324,21.97555186853205,19.99233498495083,36.77949490857659,6.739997863769531,-15.268261792523688,0.3189975738525419,-21.235363638331748,21.87335878603683,-10.458183032239603,11.096178179944687,-14.68932669875899,72.90437952141883,33.34700641666976,10.777180606092147,3,-5.899997711181641,5.360004425048828,31.885000228881836,26.74500274658203,17.62000274658203,4,0.12963602469018976,1.2006066410498415,92.95999908447266,-3.7801928373354334,85.33999633789062,1.1456325871524295,87.29000091552734,0.12963602469018976
8962,2020-03-30,90.11000061035156,90.5500030517578,86.13999938964844,88.5199966430664,2121800.0,0.03467682167242225,2.570840373252148,-0.5000011995902199,46.81685735162895,41.00751916519188,-10.067412321247815,-2.4398714190308226,18.283163424554914,17.010992087367754,36.42383391249776,4.410003662109361,-13.582500043563513,4.047001647949216,-15.962014986334012,24.056018282232444,-5.957506669192398,14.05150996509083,-16.055784566764515,79.30071012041637,40.05897184996264,10.004508317141614,3,-8.920001983642578,0.2849998474121094,28.8649959564209,24.37999725341797,15.790000915527344,0,0.11719007310028418,1.5471666878594272,87.08999633789062,1.2006066410498415,92.95999908447266,-3.7801928373354334,85.33999633789062,0.11719007310028418
8963,2020-03-31,89.37999725341797,94.27999877929688,88.91999816894531,89.97000122070312,3247500.0,-0.00810124683152802,-6.099328513179634,-0.37107075166142844,49.72619104601624,42.62294709884867,-8.402522123280065,-2.653174856507462,18.28361978831768,17.771972301601025,36.35865035176141,5.3600006103515625,-12.39851231440909,3.829498291015625,-15.218360860531163,22.877357442562413,-5.694431284757769,13.35342786678902,-13.80451851773195,48.36667408971817,6.881558594629702,9.523929575773396,3,-6.739997863769531,0.910003662109375,28.270002365112305,25.625,16.810005187988267,1,0.1884090902300981,2.570840373252148,90.11000061035156,1.5471666878594272,87.08999633789062,1.2006066410498415,92.95999908447266,0.1884090902300981
8964,2020-04-01,82.44999694824219,89.19999694824219,81.33000183105469,86.33000183105469,2898500.0,-0.07753412976202312,-1.5718958811209733,6.576235242393286,51.163641325069726,44.189780033275056,0.16765101258840787,2.7721071709331255,24.40043208609987,24.70238701464183,36.61521654896376,8.049995422363281,-9.501007902479728,-2.055001831054682,-19.18590839050266,15.075904728393297,-10.620455110778678,6.510451448669315,-5.004066208195084,8.648612981638783,-36.24427838015302,8.565453279723991,4,0.19000244140625,6.220005035400376,33.700002670288086,32.55500030517578,28.770004272460938,2,0.25991511338233764,-6.099328513179634,89.37999725341797,2.570840373252148,90.11000061035156,1.5471666878594272,87.08999633789062,0.25991511338233764
8965,2020-04-02,83.37000274658203,84.0999984741211,81.0999984741211,81.83999633789062,2256000.0,0.01115834848262498,1.0066903969074137,-0.3943310523831996,50.23093411437384,46.14681858866,0.22614050050303547,0.6887039843940812,22.623766792417797,23.780006340195243,36.62009491094749,3.0,-7.930021607405706,-0.3739963531494084,-16.170674600761487,15.42268189446267,-8.272335476955448,7.524342770656631,-4.2406652026099465,17.223097267831683,-28.98381657807878,7.898339123806043,4,-0.7300033569335938,3.954998016357422,31.744997024536133,32.7349967956543,27.040000915527344,3,0.18543839001020634,-1.5718958811209733,82.44999694824219,-6.099328513179634,89.37999725341797,2.570840373252148,90.11000061035156,0.18543839001020634
8966,2020-04-03,80.30000305175781,83.7300033569336,79.51000213623047,82.75,2081700.0,-0.03682379265544744,-1.0942940441482716,-1.601298487591066,59.10693083398285,48.77824998416454,4.845013914518333,2.6825684026182444,24.679642270814128,26.801014233815124,36.16598925729302,4.220001220703125,-5.9238016783356215,-2.6734962463378906,-17.485255526581668,12.138263033905886,-10.079375886459786,4.732383393784005,13.979995727539062,5.348687170475425,-44.77383402294543,7.40587964012189,4,6.224994659423828,7.024997711181641,31.39249610900879,32.60499572753906,27.849998474121094,4,0.24059774546174584,1.0066903969074137,83.37000274658203,-1.5718958811209733,82.44999694824219,-6.099328513179634,89.37999725341797,0.24059774546174584
8967,2020-04-06,89.80000305175781,90.22000122070312,83.68000030517578,84.04000091552734,2683700.0,0.11830634668689521,-1.0185177554050346,-2.351024208566108,58.877399849305434,50.72182490715414,-2.6004545505113157,-7.062991644097906,14.444558973391409,17.30772520648017,34.65998780995188,9.919998168945312,-4.097208256595422,6.7525035858154325,-8.185970782459862,21.690977954090727,-0.7167335983222216,14.221740769953087,4.184595794677733,69.66826847829961,17.293205343291255,7.469237184137648,4,-2.9050025939941406,-2.4750022888183594,18.322498321533203,20.339996337890625,16.349998474121094,0,0.16603558492220993,-1.0942940441482716,80.30000305175781,1.0066903969074137,83.37000274658203,-1.5718958811209733,82.44999694824219,0.16603558492220993
8968,2020-04-07,89.93000030517578,93.87999725341795,89.55999755859375,93.1500015258789,2233000.0,0.0014476308351909495,-1.1818143285951463,-0.5590277823768999,64.34432407642011,53.12947079507842,-2.5888289360169097,-8.068174705866738,13.74088509819535,17.165942749198294,33.463300556035634,4.3199996948242045,-1.3559386526731885,7.175500869750977,-6.916535495716616,21.26753723521857,0.12948268701718746,14.221519052484766,-10.419998168945312,72.51219004578708,15.221564140591134,7.046018182733794,4,-3.0349998474121094,-2.604999542236328,18.192501068115234,20.209999084472656,18.419998168945312,1,0.17758257718791537,-1.0185177554050346,89.80000305175781,-1.0942940441482716,80.30000305175781,1.0066903969074137,83.37000274658203,0.17758257718791537
8969,2020-04-08,93.0,94.4000015258789,89.13999938964844,91.5999984741211,2381900.0,0.03413765911716027,1.5047601920425502,-0.4347829177447329,63.09126831136558,54.74455387690578,-4.981888426385808,-11.477767589503884,10.027242008610557,14.10907527144822,32.12714065085221,5.260002136230469,1.19573798055643,10.087500381469724,-4.404223621186503,24.57922438412595,2.8416383801416174,17.33336238279783,-13.20259796142578,90.597705955232,30.9391434332397,7.2458620013281125,4,-6.0449981689453125,-7.364997863769531,13.905000686645508,17.139999389648438,13.220001220703125,2,0.14182798324092727,-1.1818143285951463,89.93000030517578,-1.0185177554050346,89.80000305175781,-1.0942940441482716,80.30000305175781,0.14182798324092727
8970,2020-04-09,89.94999694824219,95.3000030517578,88.79000091552734,94.8499984741211,2803000.0,-0.03279573173933137,1.2448241888192806,-3.499997275219209,63.6852652957877,56.338090244883375,-2.686242761263344,-8.102871233601604,12.446141930455056,17.192769717888325,30.02884458571594,6.5100021362304545,2.3425066331986812,6.567497634887701,-8.20854835055438,21.343543620329783,-0.8205253578333469,13.955520627608749,-9.568490930175784,66.11775938369577,4.106457573764892,7.388022992721043,4,-2.544994354248047,-5.364997863769531,16.33000373840332,20.19000244140625,22.74000549316405,3,0.2364647581333419,1.5047601920425502,93.0,-1.1818143285951463,89.93000030517578,-1.0185177554050346,89.80000305175781,0.2364647581333419
8971,2020-04-13,90.47000122070312,90.87000274658205,88.66000366210938,90.0,1938400.0,0.005781037132887912,2.48030181062339,-0.09591858660060755,63.21525535070769,58.16013446700324,-2.990897187452518,-8.468744517104213,11.341579864887535,16.69912472087192,27.708616892918393,2.2099990844726705,3.536248869488503,6.714001846313479,-8.395222403016803,21.82322609564376,-0.8406102783516616,14.26861397097862,-9.19338538061524,58.4337290068593,-5.334408235893555,7.554612124665142,4,-3.0649986267089844,-7.569999694824219,14.782499313354492,19.669998168945312,22.080001831054673,0,0.22040457800771196,1.2448241888192806,89.94999694824219,1.5047601920425502,93.0,-1.1818143285951463,89.93000030517578,0.22040457800771196
8972,2020-04-14,95.69000244140624,95.87000274658205,91.62999725341795,95.51000213623048,2896100.0,0.057698697361226126,14.703697424376566,0.38297837802734036,58.139531789052086,59.09495010511834,-8.198271792021856,-12.121516590830296,5.684918261960121,11.567559735103188,24.794177016644266,5.4000015258789205,3.6654620733840204,10.544503021240217,-3.498773524127543,24.587779566607978,3.52286474855633,17.566141293924105,-13.571983368618149,97.50346285669501,36.52346544196769,7.02163827268388,4,-7.999999999999986,-13.805000305175767,9.509998321533217,14.449996948242202,21.68999481201172,1,0.13021213048983138,2.48030181062339,90.47000122070312,1.2448241888192806,89.94999694824219,1.5047601920425502,93.0,0.13021213048983138
8973,2020-04-15,92.87000274658205,93.94000244140624,90.11000061035156,93.45999908447266,1999700.0,-0.029470160130374734,3.9419281164785476,-3.277751875556748,57.1755316836381,59.762937922737045,-5.398905543071322,-8.55148626347021,7.965878737445934,14.473907672784762,21.819253256764277,5.580001831054673,4.084342305828287,6.970003128051772,-7.028467597284845,20.96847385338839,-0.02923223461654345,13.969238490720087,-9.651824979890435,58.39111815616248,-1.792327370044191,6.999235362668308,4,-5.1800003051757955,-10.985000610351577,8.749998092651353,14.49999618530272,21.25999450683591,2,0.14299556785342737,14.703697424376566,95.69000244140624,2.48030181062339,90.47000122070312,1.2448241888192806,89.94999694824219,0.14299556785342737
8974,2020-04-16,95.01000213623048,95.55999755859376,92.25,93.6999969482422,1520000.0,0.023042956028416883,1.7468904626080026,-2.220361557957949,52.18131745735888,59.979647183068714,-6.22447544089151,-9.36739365199388,5.2061361686801035,12.442678412361303,18.75132342533188,3.309997558593764,4.633471014522968,7.964502334594741,-4.9897111110309,20.91871578022038,1.4873956117819205,14.441609057407561,-10.77967837114764,88.07211207275122,31.50464514359396,6.477106722812818,4,-7.319999694824233,-13.125000000000014,5.937498092651353,12.359996795654283,22.009994506835923,3,0.14040623132249808,3.9419281164785476,92.87000274658205,14.703697424376566,95.69000244140624,2.48030181062339,90.47000122070312,0.14040623132249808
8975,2020-04-17,95.4000015258789,97.62999725341795,93.5,96.94000244140624,1961700.0,0.0041048245540424855,1.828774406956376,-1.1755685623598506,60.00963828671552,60.07994801115012,-5.284259303503049,-8.780463277383177,4.133987947788995,12.158913346315188,16.056927386853094,4.1299972534179545,4.947180213552258,7.4485015869140625,-5.1599440566069745,20.0569472304351,1.144278765153544,13.752724408674581,-10.238503442276127,75.13938326890457,19.78587382501589,6.304222821760517,4,-4.745002746582031,-12.635002136230483,5.54749870300293,11.96999740600586,22.31999969482422,4,0.11341718576271842,1.7468904626080026,95.01000213623048,3.9419281164785476,92.87000274658205,14.703697424376566,95.69000244140624,0.11341718576271842
8976,2020-04-20,92.52999877929688,94.91000366210938,92.25,93.83999633789062,1387500.0,-0.030083885751338246,-1.8449311312748875,0.8506472596122961,52.925528578859804,59.41862898110061,-0.5553977087312489,-4.664206856120828,6.3376140451211995,15.096707096647833,13.516163252794444,3.1500015258789062,5.616346193638961,3.6354988098144503,-7.167401970355698,14.438399589984598,-1.7659515802706238,9.036949199899524,-6.121650778712578,32.18084108024976,-19.311400973542703,5.401450390085077,4,0.6150016784667969,-9.764999389648452,5.367502212524414,11.790000915527344,26.5,0,0.21787532614363392,1.828774406956376,95.4000015258789,1.7468904626080026,95.01000213623048,3.9419281164785476,92.87000274658205,0.21787532614363392
8977,2020-04-21,88.0999984741211,92.13999938964844,88.08000183105469,91.48999786376952,1811000.0,-0.047876368352087084,-1.3673505703151414,2.5877906164096243,48.57967330759048,57.667001117897314,4.0321174993721485,0.8447835632372431,10.156591223542762,19.52184424077919,10.40163249771809,4.4499969482421875,6.278687458160107,-1.4520015716552734,-10.058897229693343,7.154894086382797,-5.755449400674308,2.8514462573637616,-0.5694855482534251,0.20938903299974387,-49.54344253742293,4.303447829019034,4,4.755001068115234,-5.3349990844726705,9.127500534057617,15.549999237060547,27.37000274658203,1,0.27752559592630144,-1.8449311312748875,92.52999877929688,1.828774406956376,95.4000015258789,1.7468904626080026,95.01000213623048,0.27752559592630144
8978,2020-04-22,92.94000244140624,93.41000366210938,90.70999908447266,91.01000213623048,2271800.0,0.05493761692523602,-1.1343855638952633,-0.5693217264490166,62.20619207601481,57.568659313969455,-0.3755045167782498,-3.742092395550671,4.6737708079247255,14.73221623173275,9.302030573081629,5.310005187988281,6.624087823445706,3.105502319335926,-5.559483427062432,11.770488065734284,-1.2269905538632457,7.437995192535098,-4.860000610351548,50.89008314046794,-3.894352179871319,4.332492873199179,4,-0.08500289916990766,-9.470005035400376,-2.0175018310546733,5.249996185302749,25.599998474121108,2,0.26296529126325163,-1.3673505703151414,88.0999984741211,-1.8449311312748875,92.52999877929688,1.828774406956376,95.4000015258789,0.26296529126325163
8979,2020-04-23,92.79000091552734,94.5999984741211,92.38999938964844,93.1500015258789,1459300.0,-0.001613960855805452,-2.810331219910026,-0.1865287841593266,61.16113204272462,57.28820006362911,-0.28879375354861736,-3.1677500483918095,4.0727917996841825,14.924089732834432,8.932395266875824,2.2099990844726562,6.326900644887502,2.583000564575201,-5.907225242277434,11.073226371427836,-1.6621123388511165,6.8281134680015185,-4.709999084472656,49.31938578151808,-9.794281117174833,4.245112903426314,4,0.06499862670898438,-9.320003509521484,-2.3925018310546875,5.399997711181641,26.30999755859375,3,0.22998163732445454,-1.1343855638952633,92.94000244140624,-1.3673505703151414,88.0999984741211,-1.8449311312748875,92.52999877929688,0.22998163732445454
8980,2020-04-24,96.51000213623048,96.77999877929688,92.4499969482422,93.37999725341795,1457900.0,0.04009053975643018,1.3596751996740277,-8.69444326707082,68.91481200625952,57.9214841364682,-3.3306537204627062,-6.965270524333562,-0.4955300990034317,11.289253420755713,8.736785429111645,4.330001831054673,5.755178318197295,6.125501632690444,-2.7468966200693217,14.99789988545021,1.6893025063105682,10.56170075907032,-7.475000762939473,96.89658922097732,29.7021789388551,4.436199126379882,4,-3.655002593994155,-12.195003509521499,-6.955001831054702,1.6799964904785014,27.259994506835923,4,0.21251677601130559,-2.810331219910026,92.79000091552734,-1.1343855638952633,92.94000244140624,-1.3673505703151414,88.0999984741211,0.21251677601130559
8981,2020-04-27,98.37999725341795,99.4499969482422,97.55999755859376,97.8000030517578,2113000.0,0.01937617941970249,-2.5660191309732223,0.18530137280137113,62.18056792401456,58.37048815146402,-4.426067462475956,-8.375495335294588,-3.194777262075405,9.51520376360493,8.66365046476272,2.9399948120117188,5.124603494982239,7.4309967041015454,-1.9791702012383467,16.841163609441438,2.7259132514316065,12.136080156771484,-8.485496292114249,90.58926865142821,22.728440658707413,4.705083452669943,4,-4.614997863769517,-13.15499877929686,-9.352497100830064,-0.18999862670897016,28.88000488281253,0,0.19658471749564166,1.3596751996740277,96.51000213623048,-2.810331219910026,92.79000091552734,-1.1343855638952633,92.94000244140624,0.19658471749564166
8982,2020-04-28,100.66999816894531,103.8499984741211,100.2300033569336,101.0,2203900.0,0.023277098795078555,-4.983505258644606,-0.5689743623472462,64.36596344137423,59.16942501343471,-6.6328861453685874,-10.365235084676812,-6.188461126810267,7.3501283565703375,8.831467865259429,5.470001220703139,4.7495870359759635,9.192997741699216,-1.1570502321185074,19.54304571551694,4.017973754790347,14.368021728608085,-9.628837689208993,75.7990833113664,8.174395404086752,5.1750239869088634,4,-4.704998016357422,-13.244998931884766,-11.642498016357422,-2.479999542236328,27.99999999999997,1,0.18237807633153658,-2.5660191309732223,98.37999725341795,1.3596751996740277,96.51000213623048,-2.810331219910026,92.79000091552734,0.18237807633153658
8983,2020-04-29,106.22000122070312,106.8499984741211,102.33999633789062,102.33999633789062,2051800.0,0.05513065613097301,-1.3247404436054744,-11.75752531557775,66.58303557141582,60.76961591499659,-11.275817030242251,-15.377345027700315,-12.320595801267672,1.9365574573531887,9.708726962500446,6.180000305175781,4.552792264213338,13.901000595092768,1.6956009665375973,26.106400223647938,7.7983007808151825,20.003700409370353,-13.385603421752933,95.64317224546392,29.646960867201273,6.102699814277584,4,-8.755001068115234,-13.410003662109375,-17.922500610351562,-8.03000259399414,29.94000244140625,2,0.08708341078607607,-4.983505258644606,100.66999816894531,-2.5660191309732223,98.37999725341795,1.3596751996740277,96.51000213623048,0.08708341078607607
8984,2020-04-30,103.87999725341795,105.95999908447266,103.12999725341795,105.80999755859376,2552600.0,-0.022029786672880247,1.5381144133757239,-0.4974221330816496,67.79054193232312,61.63416076450855,-8.43200191386427,-11.962884428532377,-10.67832076178064,4.382249703431725,9.701429999065105,3.0900039672851705,4.376931070291832,10.48949661254882,-1.8300481434863656,22.809041368584005,4.329724234531227,16.649268990566412,-8.803103346440423,79.37499370839916,12.840858512201123,6.1597723780175935,4,-6.414997100830064,-10.699996948242173,-17.237495422363267,-5.68999862670897,30.860008239746108,3,0.1411244132626026,-1.3247404436054744,106.22000122070312,-4.983505258644606,100.66999816894531,-2.5660191309732223,98.37999725341795,0.1411244132626026
8985,2020-05-01,98.83000183105469,101.70999908447266,98.4000015258789,100.79000091552734,2358900.0,-0.048613742355457235,-1.3475162530470235,1.0155434065043394,59.56959602992093,62.37239048129312,-3.1785530060475935,-6.003058822369667,-6.346251143333063,9.487606274465605,9.342570077247421,5.479995727539048,4.361843464267594,4.666501235961917,-6.924242219552042,16.257244691475876,-1.1288704917950554,10.46187296371889,-1.8694111933341873,13.670658205622296,-51.66206108370442,5.795371727756976,5,-1.3650016784667969,-5.650001525878906,-11.649999618530273,-0.6400032043457031,35.67999267578125,4,0.2050996283265989,1.5381144133757239,103.87999725341795,-1.3247404436054744,106.22000122070312,-4.983505258644606,100.66999816894531,0.2050996283265989
8986,2020-05-04,99.62000274658205,100.25,96.7300033569336,98.1999969482422,3376800.0,0.00799353334909192,1.626862867342522,-0.724493092669939,55.006368842375224,63.08646776293586,-3.192832783831676,-5.556316012803464,-7.767277135873172,8.728263749742652,8.673265473205857,3.5199966430664062,4.568593931162383,4.490502166748058,-5.318774516490691,14.299778849986808,-0.4141361748713166,9.395140508367433,7.229995727539048,28.557320000482633,-31.3549647803696,4.9046383416193775,5,-0.8400039672851705,-6.440002441406264,-12.527502059936538,-1.430004119873061,32.27999114990233,0,0.24242113261046816,-1.3475162530470235,98.83000183105469,1.5381144133757239,103.87999725341795,-1.3247404436054744,106.22000122070312,0.24242113261046816
8987,2020-05-05,104.70999908447266,108.52999877929688,103.23999786376952,104.0500030517578,5330000.0,0.05109411963015886,-3.6403386370860695,0.46478404066129314,64.25818294742297,63.31446674864789,-6.346303865541515,-9.983899488097194,-13.331264437408123,3.6803133039171314,9.334483094242579,8.90999603271483,4.504617333191447,8.834998703002924,-1.51997545478757,19.189972860793418,3.657511624107684,14.012485781898164,-7.9799957275390625,67.62710867171543,7.211663688514022,5.177487078895246,5,-4.25,-10.689998626708984,-17.889999389648438,-6.520000457763672,18.6699981689453,1,0.21535673048345716,1.626862867342522,99.62000274658205,-1.3475162530470235,98.83000183105469,1.5381144133757239,103.87999725341795,0.21535673048345716
8988,2020-05-06,105.9000015258789,108.1500015258789,105.41000366210938,106.58000183105469,3021400.0,0.011364745027322876,-2.3012101351692946,-1.0303096859213483,63.42124405181894,63.565590305213924,-6.151496264789543,-10.452004368872863,-14.8293680753455,2.4614643658164255,10.535209172404567,3.44000244140625,5.098251921809634,9.226501083374018,-1.648159484146504,20.10116165089454,3.789170799613757,14.663831367134279,-9.169998168945312,77.71187903654933,19.935804021269988,5.437330283760263,5,-5.410003662109375,-11.880001068115234,-20.107501983642578,-7.710002899169922,21.01000213623047,2,0.21501412950878995,-3.6403386370860695,104.70999908447266,1.626862867342522,99.62000274658205,-1.3475162530470235,98.83000183105469,0.21501412950878995
8989,2020-05-07,106.19000244140624,108.29000091552734,105.77999877929688,107.47000122070312,1564600.0,0.00273844108922372,-1.3904712772295933,1.8823503012487728,63.33086058307262,62.945151258193164,-4.850941906755139,-10.227548996043083,-15.354371217200267,2.1088827609777354,11.756538987315905,2.5100021362304688,6.368039746228121,8.857001876831035,-2.660463563036089,20.37446731669816,3.098269156897473,14.615734596764597,-9.223999176025373,80.16951486730332,23.574003059105664,5.75873271993356,5,-3.5600013732910014,-12.170001983642564,-19.725002288818345,-8.000003814697251,21.04999542236328,3,0.2822299701635289,-2.3012101351692946,105.9000015258789,-3.6403386370860695,104.70999908447266,1.626862867342522,99.62000274658205,0.2822299701635289
8990,2020-05-08,111.22000122070312,111.29000091552734,107.01000213623048,108.1999969482422,2123000.0,0.047367912832211756,1.7088568476150836,-2.3593805879407395,71.9211826186556,64.02744177981992,-8.465086379732824,-14.316355938329735,-20.364281427501993,-2.9609907305134016,13.042417477188634,5.099998474121108,6.784747127681385,12.82350044250488,0.2929782205144562,25.354022664495304,6.558239331509668,19.088761553500092,-14.022718045043945,99.5192327846037,38.18986883331727,6.2652611109952145,5,-7.209999084472656,-15.819999694824219,-25.565000534057617,-13.03000259399414,17.169998168945312,4,0.2114727927919029,-1.3904712772295933,106.19000244140624,-2.3012101351692946,105.9000015258789,-3.6403386370860695,104.70999908447266,0.2114727927919029
8991,2020-05-11,110.41000366210938,111.5999984741211,108.61000061035156,109.94000244140624,2188600.0,-0.007282840763383924,1.0982508552980292,0.15562932310693303,78.5952370754524,65.6084721836064,-6.447163944599097,-12.58094014832075,-19.627656801360928,-2.2167401384227787,14.42999008068715,2.9899978637695312,7.357949666683268,11.016502761840826,-2.021345869445966,24.054351393127618,4.497578446197437,17.535427077484215,-12.649011776855474,85.76561333574264,16.014917972045822,6.518924315643395,5,-6.245002746582031,-14.855003356933594,-25.42750358581543,-12.22000503540039,20.330001831054688,0,0.21827723979142677,1.7088568476150836,111.22000122070312,-1.3904712772295933,106.19000244140624,-2.3012101351692946,105.9000015258789,0.21827723979142677
8992,2020-05-12,108.1500015258789,112.73999786376952,108.1500015258789,111.5,1812000.0,-0.020469179071371246,-1.740297569296561,-7.127637815726036,70.8756505037851,66.08542939831409,-3.3688070470893905,-9.844327928847946,-17.600654790018496,-0.035336135294045334,15.245227749546785,4.589996337890611,7.2568678393896136,8.133500671386713,-5.3426297582278295,21.609631101001256,1.3954354565794347,14.871565886193991,-9.558669245292975,37.38062798397521,-33.32008140447167,6.738065214807272,5,-3.4150009155273438,-9.94000244140625,-21.22500228881836,-9.960002899169922,20.95000457763672,1,0.21960233042550992,1.0982508552980292,110.41000366210938,1.7088568476150836,111.22000122070312,-1.3904712772295933,106.19000244140624,0.21960233042550992
8993,2020-05-13,106.1500015258789,109.36000061035156,104.16999816894531,108.56999969482422,2097100.0,-0.01849283376590083,1.595001220703125,0.7223878421557263,67.4503670799189,66.0476321924914,-1.5419312636040416,-7.165806512652637,-15.712115113255678,1.8294088152215693,16.050595383143232,5.19000244140625,7.492697190195813,5.469500732421878,-7.831535324110334,18.77053678895409,-1.181017295844228,12.120018760687984,-6.426775998638291,23.10389063525176,-48.223512932607946,6.6505180282661085,5,-1.4150009155273438,-5.740001678466797,-19.040000915527344,-7.960002899169922,21.199996948242188,2,0.16231743268829302,-1.740297569296561,108.1500015258789,1.0982508552980292,110.41000366210938,1.7088568476150836,111.22000122070312,0.16231743268829302
8994,2020-05-14,108.3499984741211,108.45999908447266,102.31999969482422,104.9000015258789,2142800.0,0.020725359553629863,2.346050383133001,-1.4256196523263365,66.1044587964898,66.7737280554435,-3.398574029424097,-8.764523777748352,-18.12055385231662,-0.5260383298034128,16.547548888682783,6.1399993896484375,7.522036146515603,7.002497863769534,-6.438423747637302,20.44341947517637,0.2820370580661091,13.722958669472959,-7.585431159958162,57.86948021994927,-9.801267231360029,6.720460805703419,5,-3.6149978637695312,-7.939998626708984,-21.23999786376953,-10.15999984741211,19.230003356933594,3,0.1712967738750939,1.595001220703125,106.1500015258789,-1.740297569296561,108.1500015258789,1.0982508552980292,110.41000366210938,0.1712967738750939
8995,2020-05-15,106.22000122070312,106.55999755859376,103.6999969482422,104.5,2033400.0,-0.019658489002440604,1.3833399031064149,0.49855151946713605,60.588877199092806,67.39400676174546,-0.12300046680442733,-6.094842676863124,-16.07427174070591,1.4177791807266544,16.79142815397264,4.650001525878892,6.935406605588554,4.331500625610346,-8.97178090503543,17.634782156256122,-2.3201401397125494,10.983141390933241,-4.497399462571664,37.42804425342486,-26.21412583140941,6.651640765322888,5,1.30999755859375,-5.810001373291016,-19.924999237060547,-10.010002136230469,22.1300048828125,4,0.19789113539352354,2.346050383133001,108.3499984741211,1.595001220703125,106.1500015258789,-1.740297569296561,108.1500015258789,0.19789113539352354
8996,2020-05-18,112.69000244140624,113.5199966430664,108.9800033569336,109.33999633789062,2135400.0,0.06091132692852996,-1.230959281073441,1.94767658487251,64.58738490631583,67.430584757178,-5.078064294334851,-11.570281659799107,-22.461687024406572,-5.220712009122124,17.592159162399508,7.299995422363281,6.629138264372415,9.79350166320799,-3.5789899053190624,23.165993231735044,3.107255878944457,16.479747447471524,-10.370002746582017,92.58933546593121,29.225632001825417,6.686245784263529,5,-4.770004272460923,-11.890003204345689,-26.695001602172837,-16.48000335693358,13.72000122070314,0,0.1393202290185902,1.3833399031064149,106.22000122070312,2.346050383133001,108.3499984741211,1.595001220703125,106.1500015258789,0.1393202290185902
8997,2020-05-19,112.5500030517578,115.5199966430664,112.3499984741211,112.36000061035156,1657800.0,-0.0012423408165354033,-29.189493569715903,0.0567170433530974,58.843256522078335,66.92191947609571,-4.144886860699103,-10.018272632865944,-22.00078754253198,-5.285737326428361,19.21354028769377,3.1699981689453125,7.092278897329123,8.431002044677726,-3.6544416623766267,20.51644575173208,2.3882801911505567,14.473723898204895,-9.110003662109364,77.50004334884247,17.4668478502608,6.0427218535271745,5,-3.630004882812486,-10.750003814697251,-27.397500991821275,-16.340003967285142,14.75,1,0.16161707639440337,-1.230959281073441,112.69000244140624,1.3833399031064149,106.22000122070312,2.346050383133001,108.3499984741211,0.16161707639440337
8998,2020-05-20,117.37999725341795,117.54000091552734,113.62000274658205,114.44000244140624,1772900.0,0.04291420764723575,1.4049052762142953,15.473458079024608,67.63323643121166,67.39996123700006,-8.018413630528002,-13.621800290611063,-26.687957742567633,-10.296667485588443,20.81109293968352,4.9899978637695455,7.986078094951992,12.038996505737288,-0.2281492247885808,24.306142236263156,5.905423640474353,18.172569371000222,-12.490398193359368,98.94872766572618,39.65351224009208,6.133572865262937,5,-7.449996948242173,-14.569995880126939,-32.592494964599595,-21.1699981689453,8.47000122070314,2,0.0998467296331138,-29.189493569715903,112.5500030517578,-1.230959281073441,112.69000244140624,1.3833399031064149,106.22000122070312,0.0998467296331138
8999,2020-05-21,114.12999725341795,118.18000030517578,113.91999816894531,117.01000213623048,1305600.0,-0.027687852070599428,-1.5818170889031715,-0.9795952261704362,70.97039530440728,67.29431820208357,-3.9377808728264228,-9.160766199616916,-23.13813852526188,-7.248498637713226,22.340011613345638,4.260002136230469,8.008914643648154,7.721996688842765,-3.6264805693847393,19.07047394707027,2.04775805972902,13.39623531795651,-7.469341933593739,72.03037214892267,6.676283194919634,5.674238629113752,5,-3.8799972534179545,-10.99999618530272,-29.342494964599595,-17.9199981689453,11.870002746582045,3,0.11583283570356206,1.4049052762142953,117.37999725341795,-29.189493569715903,112.5500030517578,-1.230959281073441,112.69000244140624,0.11583283570356206
9000,2020-05-22,117.0199966430664,117.72000122070312,113.13999938964844,114.83000183105469,1506200.0,0.025321996488192333,1.551530233833246,-0.7604135760606885,72.55054426197347,66.62268566725257,-6.614070085302899,-10.999367442915485,-25.38906495885965,-10.305454362241392,23.56225650301519,4.5800018310546875,8.115645557151524,9.586496353149414,-1.702564868659337,20.875557574958165,3.9419657422450314,15.231026964053797,-8.516246125585937,87.391260359809,16.664569190318247,5.644530610904376,5,-6.769996643066406,-13.889995574951172,-32.23249435424805,-20.80999755859375,10.840003967285156,4,0.09024103137003436,-1.5818170889031715,114.12999725341795,1.4049052762142953,117.37999725341795,-29.189493569715903,112.5500030517578,0.09024103137003436
9001,2020-05-26,117.72000122070312,121.37999725341795,117.38999938964844,120.0,1617300.0,0.0059819227287440935,-1.7142820070999925,-1.0410977993150947,69.02603701428431,66.41717305730805,-6.892975202580288,-10.726110853762123,-25.507668974455953,-11.167644659302368,24.618290555595156,4.360000610351548,8.274104605160204,9.319500732421872,-2.0174271632067473,20.65642862805049,3.6510367846075695,14.987964680236175,-7.6680507371914075,59.468476993528206,-11.169029032307186,5.668463947814306,5,-5.870002746582031,-12.990001678466797,-31.01000213623047,-21.51000213623047,8.129997253417969,1,0.0902990551527707,1.551530233833246,117.0199966430664,-1.5818170889031715,114.12999725341795,1.4049052762142953,117.37999725341795,0.0902990551527707
9002,2020-05-27,119.02999877929688,119.19000244140624,114.58999633789062,118.12999725341795,2111900.0,0.011128079723153883,6.540938909004649,-0.3947377226914439,69.1343647732228,66.60428391211958,-7.260905464605258,-11.162399843785181,-25.722263905402002,-12.64647096898966,24.929345520164336,4.600006103515611,7.62107431938783,9.711498260498047,-1.958249165755234,21.381245686751328,3.8766245473714065,15.546371973624687,-6.938999877202036,71.48059364852753,1.6661553818854031,5.83487371312664,5,-7.180000305175781,-14.299999237060547,-31.07499885559082,-22.81999969482422,9.389999389648409,2,0.062001217831618716,-1.7142820070999925,117.72000122070312,1.551530233833246,117.0199966430664,-1.5818170889031715,114.12999725341795,0.062001217831618716
9003,2020-05-28,115.47000122070312,120.26000213623048,114.7300033569336,118.8000030517578,1997800.0,-0.029908406242989405,-1.299376958899596,-3.6999957614545944,62.34699586900014,66.1867880312874,-2.503059015495026,-7.245357117520584,-21.404156944495696,-9.229496620906133,24.94519285573459,5.529998779296889,6.70512637333222,5.689000701904291,-6.194923970568823,17.572925374377405,-0.2529616343322658,11.630963038140848,-1.7069826153701229,28.27672858144154,-38.566090648261145,5.941962336236561,5,-2.930004119873047,-9.425003051757812,-27.660001754760742,-19.26000213623047,15.979995727539091,3,0.10245086780975643,6.540938909004649,119.02999877929688,-1.7142820070999925,117.72000122070312,1.551530233833246,117.0199966430664,0.10245086780975643
9004,2020-05-29,118.54000091552734,119.43000030517578,114.79000091552734,115.87000274658205,2644600.0,0.026586989368402092,1.0853944142506902,-0.8018008110523052,60.27512951447947,66.15192717744148,-4.44280695412138,-9.655811809314244,-23.481631597043503,-12.392748223487558,24.96189660101083,4.6399993896484375,6.4785290486094596,8.02600021362305,-4.130729564292963,20.182729991539063,1.9476353246650433,14.104365102581056,2.839996337890611,65.5340160902492,2.707864438462849,6.078364888958004,5,-3.3600006103515625,-11.65500259399414,-30.37750244140625,-22.330001831054688,13.739997863769531,4,0.061666926793791044,-1.299376958899596,115.47000122070312,6.540938909004649,119.02999877929688,-1.7142820070999925,117.72000122070312,0.061666926793791044
9005,2020-06-01,119.0999984741211,119.62000274658205,116.80999755859376,118.1500015258789,1122200.0,0.004724123116827128,1.824118021423547,0.3558043444716874,62.284418838161656,65.89604205875769,-3.3342752661319253,-9.085171321712352,-23.189125617640315,-13.061411587967115,25.91963040083101,2.8100051879882812,6.579707319990504,7.572497940063471,-3.8398108782168237,18.984806758343765,1.8663435309233307,13.278652349203611,2.1481988525390534,66.42123016385794,6.2283914304269175,5.706154409140147,6,-2.2350006103515625,-12.185001373291016,-30.9375,-22.889999389648438,13.049995422363281,0,0.057934522370108876,1.0853944142506902,118.54000091552734,-1.299376958899596,115.47000122070312,6.540938909004649,119.02999877929688,0.057934522370108876
9006,2020-06-02,123.7699966430664,123.91000366210938,118.68000030517578,119.61000061035156,2027400.0,0.03921073239946393,1.3558520244483736,4.378957259191442,70.6723159483495,67.21038199501002,-7.003817597621293,-12.493705024096784,-26.81839877080725,-17.843881559957183,27.424092015416512,5.230003356933594,6.79194485100507,11.034996414184576,-0.18127805725248436,22.251270885621636,5.426859178466046,16.643133649903106,-8.979995727539062,98.4977799461686,33.95621316255935,5.608137235718527,6,-5.2449951171875,-13.449993133544922,-35.18499755859375,-27.55999755859375,8.959999084472656,1,0.03304519736782496,1.824118021423547,119.0999984741211,1.0853944142506902,118.54000091552734,-1.299376958899596,115.47000122070312,0.03304519736782496
9007,2020-06-03,127.26000213623048,128.5,124.76000213623048,125.0,2222100.0,0.028197508183091635,-1.7299275763845174,0.54327026238907,76.87803223347237,68.23758152859456,-9.149994153918712,-14.975502362233513,-29.246932083763554,-21.42896287654365,28.140840115224986,4.730003356933594,7.594483462635594,13.397501754760754,1.0966864886907501,25.698317020830757,7.247094121725752,19.547909387795755,-12.287601165771505,90.99492980345866,20.335539099420004,6.150407633035002,6,-6.440002441406264,-14.645000457763686,-37.76500320434572,-31.050003051757827,3.959999084472642,2,-0.011079707987117549,1.3558520244483736,123.7699966430664,1.824118021423547,119.0999984741211,1.0853944142506902,118.54000091552734,-0.011079707987117549
9008,2020-06-04,128.66999816894528,128.77000427246094,126.16000366210938,126.16000366210938,2216300.0,0.01107964803588013,-1.0796863126539036,1.1106159886301679,76.40333417333362,68.84124140291969,-9.823088604030175,-15.38074059562615,-29.9550024765191,-22.93366678189693,28.90603762268275,2.6100006103515625,7.7839685583897875,13.66899795532224,0.30242745990963726,27.035568450734843,6.9857127076159315,20.35228320302855,-13.156493237304659,99.28464893060234,25.891771882676395,6.683285247706304,6,-7.714996337890597,-15.919994354248018,-36.974998474121065,-32.45999908447263,0.8000030517578409,3,-0.0019429548733788105,-1.7299275763845174,127.26000213623048,1.3558520244483736,123.7699966430664,1.824118021423547,119.0999984741211,-0.0019429548733788105
9009,2020-06-05,136.16000366210938,137.8800048828125,130.5,130.61000061035156,3555300.0,0.05821097069831005,-1.5580587238161225,2.2111614334782463,84.14690344708046,70.12972575682048,-15.488263218409031,-21.61875099943451,-36.578711531645965,-30.546522097891653,29.97920834724922,9.210006713867216,8.60830667079368,19.660503387451172,3.9404563212662254,35.380550453636104,11.800479854358699,27.520526920543645,-19.851108770019536,91.83673173798054,13.320575888943821,7.860023533092467,6,-9.925003051757812,-18.854999542236328,-41.022504806518555,-40.39500427246095,-4.980010986328153,4,-0.034591705252559835,-1.0796863126539036,128.66999816894528,-1.7299275763845174,127.26000213623048,1.3558520244483736,123.7699966430664,-0.034591705252559835
9010,2020-06-08,134.74000549316406,138.22000122070312,132.75999450683594,137.05000305175778,2715500.0,-0.010428893439729414,1.3483930669221833,-0.4162155474603014,78.42228263499153,71.17375304801017,-12.617175849761708,-19.33780618146261,-34.536709318849134,-29.24019651093289,30.764664800633778,5.4600067138671875,8.679720272402975,17.064505004882818,-0.41331744885846433,34.5423274586241,8.325593778012177,25.80341623175346,-16.705421801816414,82.19040140999326,5.229092161024141,8.738911226870645,6,-8.335006713867188,-17.265003204345703,-39.41750526428223,-40.58500289916992,-3.419998168945284,0,-0.01825743367653343,-1.5580587238161225,136.16000366210938,-1.0796863126539036,128.66999816894528,-1.7299275763845174,127.26000213623048,-0.01825743367653343
9011,2020-06-09,134.50999450683594,136.1199951171875,132.11000061035156,133.60000610351562,2019400.0,-0.00170707271004078,-1.0616941573342225,-0.3939347900758365,78.24072620524012,72.18557098490099,-10.901444300369334,-18.139744274404975,-33.48530597507553,-29.07972559072664,31.49630769354429,4.0099945068359375,8.952311814836321,15.629494476318357,-3.022865814485243,34.281854767121956,6.30331433091655,24.95567462172015,-14.456869062552741,72.43679817075899,-4.272277003165627,9.326180145401796,6,-8.034992218017578,-17.034992218017578,-39.1874942779541,-40.3549919128418,-2.8799896240234375,1,-0.017545169182440423,1.3483930669221833,134.74000549316406,-1.5580587238161225,136.16000366210938,-1.0796863126539036,128.66999816894528,-0.017545169182440423
9012,2020-06-10,131.89999389648438,135.39999389648438,131.63999938964844,135.07000732421878,2488500.0,-0.019403767132106453,-1.0379360537241344,-3.4835756325771228,69.80358997656867,73.01408144129749,-7.011144537014786,-14.39738550389339,-30.16466477080587,-26.59778031505749,32.08684628091369,3.7599945068359375,8.891696776037577,11.831994247436526,-6.967421205250531,30.631409700123584,2.4322865210930047,21.231701973780048,-10.030180874559193,47.595285210358774,-25.214171867035482,9.399707726343529,6,-5.394992828369141,-11.629993438720703,-35.91999435424805,-38.19999313354492,2.050003051757841,2,0.0062926601172255126,-1.0616941573342225,134.50999450683594,1.3483930669221833,134.74000549316406,-1.5580587238161225,136.16000366210938,0.0062926601172255126
9013,2020-06-11,123.37999725341795,128.77000427246094,123.05999755859376,127.69000244140624,2959100.0,-0.06459436722759027,-1.3070712862222718,1.3596173285198434,61.03028648889616,73.09798777178824,3.0719277838523453,-4.764662751641595,-20.994844978968572,-18.273926964418607,32.85146641570944,8.83999633789061,8.895869673834937,2.4504978179931527,-15.207961435348992,20.10895707133531,-6.3787318086779266,11.279727444664232,14.84000396728517,2.110815419022568,-67.87263174473011,8.829229626671077,6,4.135002136230483,-3.1099967956542827,-26.13999748229979,-30.9299964904785,14.42000579833983,3,0.06354355764153641,-1.0379360537241344,131.89999389648438,-1.0616941573342225,134.50999450683594,1.3483930669221833,134.74000549316406,0.06354355764153641
9014,2020-06-12,126.91000366210938,128.22000122070312,123.5,127.16000366210938,2439000.0,0.028610848494678764,2.983131599278908,0.05800457055057256,61.61616577985664,73.02373743197657,0.9544340276506773,-7.202165192324685,-23.59720250731668,-21.97563336886094,34.027733550489536,4.8400039672851705,8.923682432117516,5.052503967285162,-11.75256742860941,21.857575363179734,-3.350031730662124,13.455039665232448,11.00679748535157,25.39581249006058,-40.63475534643578,8.402535697947288,6,1.5399971008300781,-6.640003204345703,-29.655004501342773,-36.5150032043457,10.539993286132841,4,0.020171755454436724,-1.3070712862222718,123.37999725341795,-1.0379360537241344,131.89999389648438,-1.0616941573342225,134.50999450683594,0.020171755454436724
9015,2020-06-15,127.23999786376952,127.30999755859376,122.83000183105469,123.37999725341795,2375500.0,0.0026002221427614547,1.2399978637695066,-15.44000244140625,61.27961565211698,71.9801040657285,2.123874617486152,-6.194232344151104,-23.0062462311418,-22.49567362752832,35.216831166501386,4.479995727539077,9.537856916215489,4.331498336791981,-10.91246462368683,19.57546129727079,-3.2904831434474175,11.953479817031393,10.379667211914082,33.1828311555007,-32.28660198359406,7.621981480239407,6,3.285003662109389,-6.969997406005845,-28.914997100830064,-36.94999694824217,9.060005187988267,0,0.030965065059417096,2.983131599278908,126.91000366210938,-1.3070712862222718,123.37999725341795,-1.0379360537241344,131.89999389648438,0.030965065059417096
9016,2020-06-16,128.38999938964844,133.3699951171875,125.79000091552734,131.83000183105472,2513900.0,0.009038050496591232,1.325155513534007,-0.8911922014159911,61.13225345845247,70.2305730907263,1.8977027057253508,-6.4377906842012464,-23.103975749219018,-23.882537336723374,35.79903813280247,7.579994201660156,10.165749069093224,4.696500015258792,-9.936570640406472,19.329570670924056,-2.620035312573833,12.013035343091431,8.63807915625,44.23230762320843,-19.630880547634632,7.316535327832634,6,2.1350021362304688,-8.119998931884766,-28.68499755859375,-38.79499816894531,6.9499969482421875,1,0.022821153894378554,1.2399978637695066,127.23999786376952,2.983131599278908,126.91000366210938,-1.3070712862222718,123.37999725341795,0.022821153894378554
9017,2020-06-17,130.74000549316406,131.97999572753906,129.17999267578122,129.83999633789062,1796000.0,0.01830365382574417,-1.52250654679667,-0.26163038271144723,68.69948307743822,69.37458963562679,0.1042061305063271,-7.752657814809936,-24.65896724983753,-26.3642582119208,36.178678667088185,3.589996337890625,10.816829980087277,6.137005996704104,-7.825605911068095,20.09961790447629,-0.8442999571819882,13.118311950590197,5.720149984140619,75.04752087950905,6.406821821946778,6.981305953886095,6,-0.21500396728515625,-10.47000503540039,-30.8800048828125,-40.99000549316406,0.8699951171875,2,0.006807399053497587,1.325155513534007,128.38999938964844,1.2399978637695066,127.23999786376952,2.983131599278908,126.91000366210938,0.006807399053497587
9018,2020-06-18,129.10000610351562,130.97000122070312,128.32000732421878,130.22999572753906,1424300.0,-0.012543975223667791,1.0306461891036853,-1.255531254768323,63.401016103243855,67.06949104186718,2.0245162675319364,-5.47005794788241,-22.230809555788426,-24.780145682340248,36.279568653363924,2.6499938964843466,10.716749844821592,3.911006164550784,-9.755837310864592,17.57784963996616,-2.9224155731569113,10.74442790225848,6.814943227939068,59.48774446289462,-9.151596612207278,6.833421737707689,6,1.4249954223632812,-8.830005645751953,-27.627506256103516,-38.78000640869142,7.589996337890597,3,0.03756770422487632,-1.52250654679667,130.74000549316406,1.325155513534007,128.38999938964844,1.2399978637695066,127.23999786376952,0.03756770422487632
9019,2020-06-19,127.3499984741211,132.83999633789062,126.51000213623048,132.83999633789062,3667600.0,-0.013555441879617991,1.3060097139323308,4.8584498008237125,60.16259490216186,65.04063684933055,2.674672521953994,-2.82362851071116,-19.795699154606325,-23.143232957702963,36.39334006118272,6.329994201660142,9.98413854735091,1.4999984741210994,-11.156161689533718,14.156158637775917,-4.828081607706309,7.828078555948508,8.041552957317606,42.88424594172413,-24.96016452314862,6.328080081827409,6,2.125,-7.079998016357422,-24.777498245239258,-37.02999877929689,7.310005187988281,4,0.08205735926852209,1.0306461891036853,129.10000610351562,-1.52250654679667,130.74000549316406,1.325155513534007,128.38999938964844,0.08205735926852209
9020,2020-06-22,127.58000183105469,128.21000671386722,125.31999969482422,127.16000366210938,1578800.0,0.001806072710557105,2.440468297290587,-0.076502428483084,55.26971204812233,62.48830194298413,1.4775992227635584,-2.3420154584385244,-19.225475987878553,-23.455804315967328,36.59611166795798,2.890007019042997,9.17985323048839,1.2020015716552734,-10.765459703264781,13.169462846575328,-4.78172906580474,7.185732209115301,7.309087616368657,28.074576663137872,-34.4097111643286,5.9837306374600265,6,1.5349960327148438,-6.620002746582031,-25.00750160217285,-37.26000213623048,8.869995117187528,0,0.07736318369283035,1.3060097139323308,127.3499984741211,1.0306461891036853,129.10000610351562,-1.52250654679667,130.74000549316406,0.07736318369283035
9021,2020-06-23,128.35000610351562,129.72999572753906,127.58999633789062,128.75999450683594,1419900.0,0.006035462152450766,-1.2176068308495078,-0.9761671207992734,51.63027664117982,60.4690449057187,-0.2884210839881973,-2.397747652102481,-19.18657113905317,-24.27823189560297,36.451626949224455,2.149993896484375,7.161377024255927,1.4405055999755803,-9.83194450493545,12.712955704886596,-4.195719452479921,7.076730652431081,6.056719839252963,40.29265640012134,-17.81749040807874,5.636225052455508,6,-0.25000762939453125,-4.750003814697266,-24.380006790161133,-38.03000640869142,13.839996337890625,1,0.0619399810688781,2.440468297290587,127.58000183105469,1.3060097139323308,127.3499984741211,1.0306461891036853,129.10000610351562,0.0619399810688781
9022,2020-06-24,126.41000366210938,129.3800048828125,125.0199966430664,128.30999755859378,2393700.0,-0.01511493844294498,1.1584153554459562,4.634262533030699,46.67256768384332,58.87374281626838,0.8838790936216867,0.13016852243367794,-16.611806607950754,-22.353287145393523,36.731189067352176,4.360008239746094,5.573176012398477,-0.8684970855712919,-11.521031748767655,9.784037577625071,-6.194764417169466,4.457770246026882,7.533653316190652,17.775026512634845,-33.675769880739445,5.3262673315981806,6,1.6899948120117188,-1.1250038146972656,-22.050004959106445,-35.70000457763672,19.169998168945312,2,0.07064308533406005,-1.2176068308495078,128.35000610351562,2.440468297290587,127.58000183105469,1.3060097139323308,127.3499984741211,0.07064308533406005
9023,2020-06-25,127.3000030517578,127.56999969482422,124.8000030517578,126.66999816894531,1339500.0,0.007040577200103204,3.7350444070582034,-0.33158258243786803,33.808496838099174,55.78400182273978,0.6799085372692986,0.18117412623013252,-16.752703690352334,-23.28333998760384,36.875152372536924,2.7699966430664205,3.9194466685209477,-0.5699977874756001,-9.661065748243416,8.521070173292216,-5.115531767859508,3.975536192908308,6.199107720652407,31.094553328942894,-14.617827350086024,4.5455339803839045,6,0.7999954223632955,-1.620002746582017,-21.94000434875487,-35.59000396728514,19.89999389648439,3,0.033857010646271446,1.1584153554459562,126.41000366210938,-1.2176068308495078,128.35000610351562,2.440468297290587,127.58000183105469,0.033857010646271446
9024,2020-06-26,125.8499984741211,128.13999938964844,124.9000015258789,126.5999984741211,2292100.0,-0.011390452025732967,-1.4452870386364944,-1.1904669637667387,33.77145886135273,52.7275399570993,2.1945155982358813,2.326168825392216,-14.623990250004567,-21.929010949601405,37.0569121829718,3.2399978637695312,2.7914301741869707,-2.385502243041998,-10.424033294147591,5.653028808063581,-6.40476776859478,1.6337632825107846,7.222347940634904,21.298113230906594,-18.982123796375262,4.01926552555279,6,3.2350006103515625,-0.1699981689453125,-19.479997634887695,-33.12999725341797,19.420005798339844,4,0.08613431941768512,3.7350444070582034,127.3000030517578,1.1584153554459562,126.41000366210938,-1.2176068308495078,128.35000610351562,0.08613431941768512
9025,2020-06-29,126.0,126.4000015258789,123.41000366210938,126.13999938964844,1068800.0,0.0011919072522654783,8.060549313358303,0.18666585286458334,34.419652584940124,49.75947319337571,2.067547518681721,2.86657347530317,-14.092119145405974,-22.201611895260612,37.09204594877304,2.9899978637695312,2.60078349593617,-2.58050079345702,-9.479699421276507,4.318697834362453,-6.0301001073667635,0.8690985204527237,6.662652631407951,40.9810061638825,4.571381911165204,3.4495993139097365,6,2.125,-0.31999969482421875,-19.309999465942383,-32.959999084472656,19.3699951171875,0,0.06873018779451878,-1.4452870386364944,125.8499984741211,3.7350444070582034,127.3000030517578,1.1584153554459562,126.41000366210938,0.06873018779451878
9026,2020-06-30,127.86000061035156,128.38999938964844,125.41999816894531,125.94000244140624,1928800.0,0.014761909605964796,-1.0067530298422058,-13.714332425068221,42.3945989918639,46.836708294978564,0.13908683479894535,1.4005008528851874,-15.142052097062589,-24.143345169228084,36.697358635300944,2.970001220703125,2.153935528261286,-0.9250003814697152,-7.456490689593807,5.606489926654376,-4.190745535531761,2.3407447725923305,4.409345989042265,74.53929712460064,37.91103779114739,3.265745154062046,6,0.2649993896484375,-1.4550018310546875,-21.170000076293945,-34.81999969482422,20.210006713867188,1,0.06718282728676295,8.060549313358303,126.0,-1.4452870386364944,125.8499984741211,3.7350444070582034,127.3000030517578,0.06718282728676295
9027,2020-07-01,125.8499984741211,127.6999969482422,125.8000030517578,127.6999969482422,1371700.0,-0.01572033573154652,1.0540491498373072,-0.9635417908431286,56.15959372876239,46.03210580892507,1.5449647454524467,3.477759402692868,-12.185822861968376,-22.167876425010974,35.78090322802336,2.059997558593764,1.6407653379977774,-2.8645023345947322,-9.494989330558468,3.7659846613690036,-6.1797458325766,0.45074116338713566,6.041774334539156,48.99592179404294,7.670906801012684,3.3152434979818644,7,2.2750015258789062,0.5550003051757812,-17.559999465942383,-31.20999908447267,18.519996643066406,2,0.1298371407659984,-1.0067530298422058,127.86000061035156,8.060549313358303,126.0,-1.4452870386364944,125.8499984741211,0.1298371407659984
9028,2020-07-02,128.41999816894528,130.05000305175778,127.29000091552734,127.5199966430664,1731900.0,0.020421134096022087,-3.0588476188873797,-0.48648771254065387,53.954930284457255,45.342365295846776,-1.264627085708753,0.9360624290013959,-13.916254349957597,-24.79517874835159,34.91752519241258,4.20000457763669,1.0906792556213958,-0.28200263977052487,-6.913785378374143,6.349780098833094,-3.5978940090723484,3.0338887295312844,3.1093038006107463,75.45173143609567,30.785274971330864,3.315891369301812,7,-1.6899948120117045,-1.9449958801269247,-20.129999160766573,-33.77999877929686,15.119995117187528,3,0.133624076520654,1.0540491498373072,125.8499984741211,-1.0067530298422058,127.86000061035156,8.060549313358303,126.0,0.133624076520654
9029,2020-07-06,131.44999694824222,133.27999877929688,130.22000122070312,130.88999938964844,1460500.0,0.02359444652312459,-2.2210604089368604,0.6222184546264234,59.66037864010712,45.830217139400645,-4.081045191417061,-2.598096318942595,-16.04933025682628,-27.911587658743713,33.3590667515403,4.860000610351591,0.032424848932961936,2.9834964752197664,-2.8153789864825853,8.782371936922118,0.08405874436860472,5.882934206070942,-8.619995117187528,81.45893884113565,33.880026976179465,2.8994377308511727,7,-3.104995727539091,-4.9449958801269815,-22.15749931335452,-36.80999755859379,9.880004882812472,0,0.11981742385434568,-3.0588476188873797,128.41999816894528,1.0540491498373072,125.8499984741211,-1.0067530298422058,127.86000061035156,0.11981742385434568
9030,2020-07-07,132.27999877929688,135.22999572753906,132.14999389648438,133.52999877929688,2511900.0,0.006314201980403666,-3.0794462409054164,-2.232152588555745,59.05913749235996,46.65564612286509,-4.664793509289382,-3.8175742070211527,-16.074197020848402,-28.88600306846186,31.781236821887948,3.7799987792968466,-0.6318791036515847,3.9364986419677734,-1.3869621711971263,9.259959455132673,1.2747682353853236,6.598229048550223,-9.24099700927735,69.92866786538666,21.02067473851983,2.6617304065824485,7,-2.9599990844726562,-4.7649993896484375,-21.247499465942383,-36.935001373291016,15.279998779296875,1,0.09820082864407409,-2.2210604089368604,131.44999694824222,-3.0588476188873797,128.41999816894528,1.0540491498373072,125.8499984741211,0.09820082864407409
9031,2020-07-08,132.14999389648438,133.55000305175778,130.58000183105472,133.13999938964844,1289700.0,-0.0009828007560644947,2.2817460651992882,0.79200439453125,53.66230173513956,47.4322832396758,-4.401990701845847,-4.082765522638454,-15.184252353201359,-28.89528885592381,30.134352180128477,2.970001220703068,-1.039919774448549,3.9244937896728516,-0.9051651974055801,8.754152776751283,1.50966429613365,6.339323283212067,-8.623352368164063,67.33823729296256,20.838797203391408,2.4148294935392136,7,-2.8299942016601562,-3.699993133544922,-20.25999641418457,-36.804996490478516,15.910003662109375,2,0.10003784965028917,-3.0794462409054164,132.27999877929688,-2.2210604089368604,131.44999694824222,-3.0588476188873797,128.41999816894528,0.10003784965028917
9032,2020-07-09,132.72999572753906,133.60000610351562,129.77000427246094,132.85000610351562,1223200.0,0.004388966007134343,3.728367037459145,0.12122192937840046,59.97796329508717,50.34000173489668,-4.460268587770969,-4.845846521766731,-15.055731284173419,-29.555141070258998,28.446729977555172,3.8300018310546875,-1.1738750441471382,4.462995529174805,-0.5116932303949682,9.437684288744592,1.975651149389904,6.950339908959691,-8.735220031249995,68.51383333125143,22.680066643092147,2.4873443797848904,7,-3.4099960327148438,-2.2049942016601562,-18.307493209838867,-35.274993896484375,13.389999389648438,3,0.1155730587693895,2.2817460651992882,132.14999389648438,-3.0794462409054164,132.27999877929688,-2.2210604089368604,131.44999694824222,0.1155730587693895
9033,2020-07-10,131.22000122070312,133.1300048828125,129.72000122070312,132.74000549316406,1081300.0,-0.011376437545704277,1.9652166413459562,12.665607120152576,60.779940027499805,53.340944086690804,-2.6102407952723183,-2.865287941538412,-13.019072498485542,-28.0991410583042,28.699050924310836,3.410003662109375,-1.2273566943185585,2.5610008239746094,-2.011569416122967,7.1335710640722,0.274715703925807,4.8472859440233975,-6.775816723164056,27.223257630094462,-18.19941051323394,2.286285120048794,7,-1.9000015258789062,-0.6949996948242188,-14.502500534057617,-31.470001220703125,14.8699951171875,4,0.10021333466052162,3.728367037459145,132.72999572753906,2.2817460651992882,132.14999389648438,-3.0794462409054164,132.27999877929688,0.10021333466052162
9034,2020-07-13,129.47000122070312,134.80999755859378,128.82000732421878,133.32000732421878,1866700.0,-0.013336381525074215,-1.3262125566650134,2.532891632786246,54.8536152797795,55.6113843861174,-0.3271451159259584,-0.9630413779179889,-10.676447832727945,-26.45170206691658,29.058165157414294,5.989990234375,-0.954728573801134,0.6830009460449276,-3.826309813209434,5.192311705299289,-1.571654433582239,2.9376563256721084,-4.594384273964053,10.140328742992091,-35.92863015506065,2.254655379627181,7,0.8549957275390625,1.0550003051757812,-12.617498397827148,-29.584999084472656,13.720001220703125,0,0.10867376174226684,1.9652166413459562,131.22000122070312,3.728367037459145,132.72999572753906,2.2817460651992882,132.14999389648438,0.10867376174226684
9035,2020-07-14,131.17999267578122,131.49000549316406,126.52999877929688,128.27999877929688,1748300.0,0.013207626778060533,1.8181699958385351,-0.7532439737786913,56.93284190222708,57.226744709491086,-1.3690530485794739,-2.4904083141253466,-11.59892438114042,-28.22916611917296,29.34647703875496,4.9600067138671875,-0.26395139301007475,2.195992660522421,-2.3726179759923127,6.764603297037155,-0.08831265773494579,4.480297978779788,-5.890200577810148,56.15935485535422,8.973091642826006,2.2843053182573665,7,-0.6649932861327841,-0.6549911499023153,-9.409990310668917,-22.85499191284177,10.870010375976591,1,0.07737467389832675,-1.3262125566650134,129.47000122070312,1.9652166413459562,131.22000122070312,3.728367037459145,132.72999572753906,0.07737467389832675
9036,2020-07-15,131.32000732421878,132.39999389648438,129.00999450683594,131.8800048828125,1306900.0,0.0010673475854172665,3.2375638971541925,-0.19310301282792522,63.19183093833691,58.00810439944381,-1.0802513485184306,-2.5293397794578425,-10.959028276242051,-28.390698420883098,28.966277628928673,3.3899993896484375,0.5936395668206274,2.1895069122314794,-2.4855739715679306,6.864587796030889,-0.14803352966822558,4.527047354131184,-5.6326070810649895,57.850353274190304,6.656926593231162,2.3375404418997086,7,-0.44001007080080967,-1.8450088500976847,-9.380006790161161,-22.45500564575198,9.309997558593722,2,0.12366729613622174,1.8181699958385351,131.17999267578122,-1.3262125566650134,129.47000122070312,1.9652166413459562,131.22000122070312,0.12366729613622174
9037,2020-07-16,131.6300048828125,132.55000305175778,129.1300048828125,130.0,1565500.0,0.0023606270279010744,-1.0296754446335905,-2.910735694823036,62.00776056498949,58.90286331950294,-0.5410269956784077,-2.9188953870246905,-10.633523712883687,-28.66570255476738,28.5747515309666,3.419998168945284,1.488326628224371,2.455004501342785,-2.300827864355938,7.210836867041493,0.07708831849342346,4.832920684192146,-5.560900820283294,61.59428569322437,7.533860726562942,2.3779161828493542,7,-0.7500076293945312,-2.5150070190429688,-9.65500259399414,-22.765003204345703,10.419998168945312,3,0.12481950973418665,3.2375638971541925,131.32000732421878,1.8181699958385351,131.17999267578122,-1.3262125566650134,129.47000122070312,0.12481950973418665
9038,2020-07-17,133.94999694824222,134.27999877929688,131.80999755859378,132.47999572753906,1538200.0,0.017625100504213842,1.319244655854177,0.901838538156237,71.42856566183382,60.210439655250354,-2.2284396698082105,-5.119381615975925,-12.316315673593607,-30.85670013984145,28.467358401069898,2.649993896484375,2.0807612477560724,4.5324970245361555,-0.6799187118368764,9.744912760909187,1.9262891563496396,7.1387048927226715,-7.514457219112614,89.61351766739524,30.111412146920166,2.6062078681865155,7,-3.069999694824247,-4.919998168945341,-10.562496185302763,-25.08499526977542,8.300003051757784,4,0.09085478496612232,-1.0296754446335905,131.6300048828125,3.2375638971541925,131.32000732421878,1.8181699958385351,131.17999267578122,0.09085478496612232
9039,2020-07-20,137.80000305175778,138.07000732421878,133.83000183105472,134.72000122070312,1930700.0,0.028742114156248944,1.3425377569644001,2.095237600946607,76.10619439151878,62.10455708849022,-5.680317815222793,-8.58659780429744,-15.480595605916434,-34.5163321071564,28.332957402122783,4.2400054931640625,2.5743678769651694,7.860002899169899,1.5423461674230623,14.177659630916736,4.701174533296495,11.018831265043318,-11.012685082691803,97.66027666782094,34.33588037584659,3.158828365873417,7,-5.499999999999972,-7.349998474121065,-13.90750312805173,-28.935001373290987,4.729995727539091,0,0.060159601614951486,1.319244655854177,133.94999694824222,-1.0296754446335905,131.6300048828125,3.2375638971541925,131.32000732421878,0.060159601614951486
9040,2020-07-21,137.44999694824222,139.8800048828125,136.66999816894528,139.22000122070312,1924700.0,-0.0025399571535865695,1.0776664510362788,-0.574676370193852,72.73587260473697,64.2238427406677,-5.050990008459564,-7.862350043705504,-14.596948948304089,-33.876259740511586,28.567249849370775,3.210006713867216,2.989224271683753,7.016497039794956,-0.0254129264200742,14.058407006009972,3.495542056687441,10.537452022902471,-9.985717617867067,77.64484254825771,15.08889162753185,3.5209549831075098,7,-4.244995117187528,-6.094993591308622,-13.089996337890653,-28.58499526977542,5.260009765624972,1,0.04176068112482745,1.3425377569644001,137.80000305175778,1.319244655854177,133.94999694824222,-1.0296754446335905,131.6300048828125,0.04176068112482745
9041,2020-07-22,136.30000305175778,138.41999816894528,135.19999694824222,137.0,1455900.0,-0.008366634572698262,-1.2206834863592162,0.3954775472202571,75.82798527825031,65.98495629435251,-3.6323950362030075,-6.415131489199297,-12.889562377673741,-32.481775902818995,28.45325267705863,3.220001220703068,3.017901564984413,5.469003295898403,-1.9643517727627966,12.902358364559603,1.7523257615678176,9.185680830229003,-7.842465677187647,66.69765738553752,2.3262196660598278,3.716677534330598,7,-3.0950012207030966,-4.654998779296847,-10.902502059936495,-27.435001373290987,3.800003051757841,2,0.042186352687142215,1.0776664510362788,137.44999694824222,1.3425377569644001,137.80000305175778,1.319244655854177,133.94999694824222,0.042186352687142215
9042,2020-07-23,135.33999633789062,139.19000244140622,134.49000549316406,137.1199951171875,2946200.0,-0.007043335967517272,-1.7011628314858824,2.5428664850135205,68.58215443819917,66.85186900665245,-2.5291973916476422,-5.008603459921602,-11.298968351521495,-31.345685109581353,28.99467102630035,4.699996948242159,2.993776621506214,4.062496948242199,-3.32538432692877,11.450378223413168,0.36855631065671446,7.756437585827683,-5.9686615626611115,43.7422004401786,-18.433380063967014,3.693940637585484,7,-2.1349945068359375,-3.6949920654296875,-9.942495346069336,-26.474994659423828,8.279998779296875,3,0.039086808689685615,-1.2206834863592162,136.30000305175778,1.0776664510362788,137.44999694824222,1.3425377569644001,137.80000305175778,0.039086808689685615
9043,2020-07-24,131.61000061035156,136.0,128.55999755859378,131.47000122070312,3028100.0,-0.027560187885824483,-1.4966423021288178,-0.07865139643732748,50.414087995475995,66.35858819728539,1.4102392568837843,-0.9899109830121802,-6.904251001382889,-27.38541984518497,29.024656543524628,7.440002441406222,3.0491302370331823,0.11700134277344887,-7.029879128595809,7.263881814142721,-3.456438892911194,3.6904415784580777,8.270004272460938,26.943472423665483,-31.438252358404867,3.573440235684633,7,1.595001220703125,0.035003662109375,-6.212499618530273,-22.744998931884766,13.240005493164062,4,0.07932529741653327,-1.7011628314858824,135.33999633789062,-1.2206834863592162,136.30000305175778,1.0776664510362788,137.44999694824222,0.07932529741653327
9044,2020-07-27,136.69000244140622,137.75999450683594,132.32000732421878,133.61000061035156,2274400.0,0.038598904395530376,1.0842918821269882,22.00010899182541,59.35511729259833,66.62772990732664,-2.836153461461379,-5.498055886117953,-11.3177193528699,-32.26283195307552,29.079523548319543,6.149993896484375,3.0533375103960054,4.6550029754638445,-2.3323559409234065,11.642361891851081,1.1613235172702332,8.148682433657456,2.9636022949219125,71.8197846517167,14.283221801326725,3.4936794581936184,7,-2.4700012207030966,-5.044998168945284,-11.292501449584933,-25.74000167846677,9.770004272460966,0,0.04067596356198133,-1.4966423021288178,131.61000061035156,-1.7011628314858824,135.33999633789062,-1.2206834863592162,136.30000305175778,0.04067596356198133
9045,2020-07-28,134.66000366210938,137.94999694824222,134.46000671386722,137.3699951171875,1752100.0,-0.01485111378329973,-1.2443772814696017,-0.8798668324655396,54.92738446275528,65.70945807670645,-0.2912280906826368,-2.936565314232297,-8.56236669732607,-29.9638276959772,29.524771530586836,3.489990234375,3.122209355438912,2.192004013061535,-4.274586600563538,8.658594626686607,-1.0412912937509873,5.425299319874057,4.771728930664068,57.384791171438124,1.0431269942843784,3.2332953068125327,7,-0.44000244140625,-3.0149993896484375,-9.787504196166992,-21.51000213623047,18.629989624023438,1,0.0584434494516648,1.0842918821269882,136.69000244140622,-1.4966423021288178,131.61000061035156,-1.7011628314858824,135.33999633789062,0.0584434494516648
9046,2020-07-29,136.44999694824222,137.22000122070312,134.58999633789062,135.8800048828125,1330600.0,0.013292687044806017,1.4928949024088631,-0.21032983862795387,56.971518444380976,65.14987561886107,-1.4270787232957218,-4.268889447918298,-9.799830392084829,-31.425690439466592,29.674925424600616,2.6300048828125,3.5239213459503276,3.5524974822998274,-2.7647807086865726,9.869775673286213,0.39385838680664165,6.711136577793013,2.764300943847644,74.22385480185156,18.619589994189056,3.1586390954931947,7,-2.229995727539091,-4.804992675781278,-11.412498474121122,-23.29999542236331,3.460006713867159,2,0.045877683441792216,-1.2443772814696017,134.66000366210938,1.0842918821269882,136.69000244140622,-1.4966423021288178,131.61000061035156,0.045877683441792216
9047,2020-07-30,142.19000244140625,142.25999450683594,134.80000305175778,134.91999816894528,3187900.0,0.04206673229418478,1.0134961214609823,12.754571007896617,67.74506619381381,64.74059790019217,-6.159341194554003,-9.193323189808126,-14.904701676021674,-36.68285907267585,30.133530509201357,7.459991455078153,3.9323954535795735,8.47550277709962,1.7807039693411753,15.17030158485808,5.128103373220398,11.822902180978843,-13.630004882812472,99.48910889765806,38.630299381223494,3.34739940387923,7,-6.780006408691406,-9.355003356933594,-16.340002059936523,-29.040000915527344,-3.1800079345703125,3,-0.014698616653810559,1.4928949024088631,136.44999694824222,-1.2443772814696017,134.66000366210938,1.0842918821269882,136.69000244140622,-0.014698616653810559
9048,2020-07-31,145.5800018310547,145.89999389648438,141.25,144.41000366210938,3537500.0,0.02384133435151603,4.1381650494440185,0.16093500431317587,74.7465423962251,64.58952545627066,-8.634102909667604,-11.838803850083593,-17.762788647813807,-39.68468168657867,30.424088116944624,4.649993896484375,4.346512080315051,11.007501983642584,2.9168097107016138,19.098194256583554,6.962155847172113,15.052848120113055,-16.746004333496074,97.64364961830516,29.114769202899055,4.0453461364704815,7,-8.350006103515625,-10.925003051757812,-18.887502670288086,-32.43000030517578,-14.740005493164062,4,-0.01346343377671999,1.0134961214609823,142.19000244140625,1.4928949024088631,136.44999694824222,-1.2443772814696017,134.66000366210938,-0.01346343377671999
9049,2020-08-03,147.1999969482422,149.49000549316406,146.55999755859375,146.92999267578125,1882800.0,0.011127868503996163,-4.802027465969694,0.23077324360629653,74.67652643093436,64.80515365918147,-9.812359706137443,-12.878643475573057,-18.716306736983597,-40.80813438015929,30.418564699903992,3.910003662109375,4.8870200921255105,11.83999710083009,2.125848812575697,21.554145389084496,6.982922956702879,16.6970712449573,-17.68335959472654,84.7637476319941,14.064194369845708,4.857074144127202,8,-8.174995422363281,-10.749992370605469,-20.30999755859375,-34.04999542236328,-9.589996337890625,0,-0.015964612047871585,4.1381650494440185,145.5800018310547,1.0134961214609823,142.19000244140625,1.4928949024088631,136.44999694824222,-0.015964612047871585
9050,2020-08-04,145.27000427246094,147.88999938964844,142.9600067138672,147.44000244140625,1822700.0,-0.013111363558382827,2.2117299137652524,-8.036903079966093,70.36496812136828,64.19815175286125,-7.438703853745551,-10.461964631685134,-16.221689976450307,-38.23944639284319,29.81242222607242,4.92999267578125,5.038778474024724,9.26050415039063,-1.287800623150872,19.80880892393212,3.9863517636198935,14.534656537161368,-14.554964830566377,71.67786155883283,-0.6203009816729406,5.274152386770745,8,-6.245002746582031,-8.819999694824219,-17.88750457763672,-32.12000274658203,-10.040008544921875,1,0.00819165971231306,-4.802027465969694,147.1999969482422,4.1381650494440185,145.5800018310547,1.0134961214609823,142.19000244140625,0.00819165971231306
9051,2020-08-05,145.3699951171875,146.1199951171875,143.4499969482422,144.85000610351562,1427900.0,0.0006883103310098004,1.6435769213337161,-0.2396264757792888,70.18213734353462,64.37592763123186,-6.835657919138214,-10.035278725064444,-15.76682020091647,-37.73279578884359,29.620238149662626,2.6699981689453125,4.702960230490987,8.699494934082026,-2.469085442305868,19.86807531046992,3.1152047458880645,14.283785122275987,-13.528457712216778,71.9536440350506,-1.628324195367128,5.5842901881939495,8,-6.344993591308594,-7.9149932861328125,-18.46749496459961,-32.219993591308594,-9.220001220703125,2,0.054481656703370795,2.2117299137652524,145.27000427246094,-4.802027465969694,147.1999969482422,4.1381650494440185,145.5800018310547,0.054481656703370795
9052,2020-08-06,148.07000732421875,149.19000244140625,145.08999633789062,145.6999969482422,1267300.0,0.018573380324149236,-1.2841185846350016,4.5578085568401905,70.51134678548016,66.60895638567676,-8.426115206157846,-12.15007134044032,-17.911388983866004,-39.56320344273516,29.79195974294264,4.100006103515625,4.611294698610209,10.632506561279286,-1.4649662598026225,22.729979382361194,4.5837701507383315,16.68124297182024,-15.169561833956436,82.76702400109626,10.749744013992697,6.0487364105409505,8,-7.165000915527344,-10.425003051757812,-20.805007934570312,-34.920005798339844,-10.280014038085966,3,-0.05510909204078018,1.6435769213337161,145.3699951171875,2.2117299137652524,145.27000427246094,-4.802027465969694,147.1999969482422,-0.05510909204078018
9053,2020-08-07,144.3699951171875,148.72999572753906,142.39999389648438,148.7100067138672,1526100.0,-0.02498826247053254,1.8904186422432563,-1.831220504632342,59.58563064830038,66.63456898075478,-3.0460793989805666,-7.8150645350881405,-13.572708857294742,-35.16402906139237,29.742217229021122,6.3300018310546875,4.49055767988429,6.2749946594238395,-5.829055046182276,18.379044365029955,0.22296980662076749,12.327019512226912,-10.474176026751081,27.785585310265127,-39.294854897168186,6.05202485280306,8,-2.394989013671875,-6.359992980957031,-17.104995727539062,-31.219993591308594,-3.459991455078125,4,-0.03712683238647174,-1.2841185846350016,148.07000732421875,1.6435769213337161,145.3699951171875,2.2117299137652524,145.27000427246094,-0.03712683238647174
9054,2020-08-10,143.5399932861328,144.49000549316406,141.0,143.83999633789062,1499700.0,-0.005749129730045044,3.362448621482181,0.06912494242810985,58.7625846588354,67.06070233587478,-1.2764550789748625,-6.1945242617260305,-12.199486259455654,-33.541900034084094,29.30109090464287,3.4900054931640625,4.677910011636101,4.741493225097656,-6.877657869771184,16.360644319966497,-1.0680823223367781,10.55106877253209,-8.708523011532748,31.0133397920781,-33.29608209716227,5.809575547434422,8,-1.4999923706054688,-5.529991149902344,-16.937490463256836,-30.389991760253906,-3.1999969482421875,0,-0.08847706243740727,1.8904186422432563,144.3699951171875,-1.2841185846350016,148.07000732421875,1.6435769213337161,145.3699951171875,-0.08847706243740727
9055,2020-08-11,141.3300018310547,144.57000732421875,140.77000427246094,143.19000244140625,1656500.0,-0.015396346373464875,-1.5503412750835905,6.199938965464625,57.02317665767308,67.06644213735169,2.21176554159959,-3.3572592475578915,-9.47880745304758,-30.627300378759273,29.49085430012196,3.8000030517578125,5.584885043540453,2.024001312255848,-9.06879298167496,13.116795606186656,-3.522395834709556,7.570398459221252,-5.61901944334079,6.650803804912171,-54.987183581845436,5.546397146965399,8,0.81500244140625,-3.3199996948242188,-13.905000686645508,-26.865001678466797,-2.970001220703125,1,-0.02632138380037663,3.362448621482181,143.5399932861328,1.8904186422432563,144.3699951171875,-1.2841185846350016,148.07000732421875,-0.02632138380037663
9056,2020-08-12,147.55999755859375,147.85000610351562,141.35000610351562,142.33999633789062,1640900.0,0.044081197529356686,1.2413722343532136,-2.8064513482694404,64.87342406892758,66.7473707901421,-2.5440814177731284,-8.75719991275372,-15.265744500198764,-36.0516660465739,29.712081316293173,6.5200042724609375,6.084820517965966,7.441997528076172,-3.566644250701586,18.45063930685393,1.937676638687293,12.94631841746505,-11.022273784552851,80.64126796577827,16.04808894348821,5.504320889388878,8,-2.42999267578125,-9.549995422363281,-19.142498016357422,-32.25499725341797,-11.550003051757812,2,-0.0835592439350552,-1.5503412750835905,141.3300018310547,3.362448621482181,143.5399932861328,1.8904186422432563,144.3699951171875,-0.0835592439350552
9057,2020-08-13,148.05999755859375,149.32000732421875,146.8000030517578,147.6999969482422,1412800.0,0.0033884522111180537,-1.3333498166816193,0.0689656180392753,71.73051641640504,66.41225679238431,-2.3734511889187218,-8.393535218538403,-15.42025138764535,-35.75538752663152,29.99344559701288,2.5200042724609375,6.954886523553853,7.120497894287098,-3.671169951603048,17.912165740177244,1.7246639713420393,12.516331817232157,-10.745136881405472,85.26304893697142,15.250315498418246,5.395833922945071,8,-2.92999267578125,-10.049995422363281,-19.174997329711914,-32.724998474121094,-13.80999755859375,3,-0.08044038807576015,1.2413722343532136,147.55999755859375,-1.5503412750835905,141.3300018310547,3.362448621482181,143.5399932861328,-0.08044038807576015
9058,2020-08-14,146.1199951171875,148.6199951171875,145.5,148.47999572753906,997900.0,-0.013102812869076996,1.3636332109932665,-6.555546136565931,63.58397435502921,65.17975100617264,-0.3897855043113907,-5.791997725477245,-13.19563085285435,-33.2193382866143,29.86440158262867,3.1199951171875,7.666818610451287,4.571995544433605,-5.928775283452126,15.072766372319336,-0.6783898695092603,9.82238095837647,-8.074625751040685,62.572970001766805,-6.913297054964261,5.250385413942866,8,-1.0749893188476562,-8.109992980957031,-16.197494506835938,-28.64499282836914,-6.4799957275390625,4,-0.05700795311671136,-1.3333498166816193,148.05999755859375,1.2413722343532136,147.55999755859375,-1.5503412750835905,141.3300018310547,-0.05700795311671136
9059,2020-08-17,146.08999633789062,147.67999267578125,144.63999938964844,147.3699951171875,1215200.0,-0.00020530235627791438,2.200003212386964,0.5423722238386189,67.47171455467742,64.85827838765144,-0.596530175300984,-5.385191019739011,-13.116956566203243,-32.55627995222147,29.05159564435603,3.0399932861328125,7.553750677628386,4.127497100830084,-6.404763616782134,14.659757818442301,-1.1386332579760108,9.393627459636178,-7.3579488041227705,62.222107211247604,-8.43160628468523,5.266130358806102,8,-1.0449905395507812,-8.079994201660156,-16.167495727539062,-28.614994049072266,-12.169998168945341,0,-0.03545754538730006,1.3636332109932665,146.1199951171875,-1.3333498166816193,148.05999755859375,1.2413722343532136,147.55999755859375,-0.03545754538730006
9060,2020-08-18,143.19000244140625,146.6199951171875,143.07000732421875,145.47000122070312,1178700.0,-0.019850735636798844,-1.8174629125037844,1.7812507450587702,59.96452849563731,63.72298851566285,2.2097679078501926,-2.1429939040528154,-10.155203972363154,-29.155332595158526,27.794011913504836,3.54998779296875,6.790869314905933,0.9405029296875114,-9.384807354625423,11.265813214000445,-4.222152212468956,6.103158071843978,-3.8124774300746367,23.08652517029725,-45.16929306116846,5.162655142156473,8,1.8550033569335938,-5.180000305175781,-12.765003204345703,-25.71500015258789,-7.990005493164034,1,-0.01990366684071998,2.200003212386964,146.08999633789062,1.3636332109932665,146.1199951171875,-1.3333498166816193,148.05999755859375,-0.01990366684071998
9061,2020-08-19,142.0500030517578,143.8699951171875,141.42999267578125,143.58999633789062,1717100.0,-0.007961445423642077,1.3238219800181652,0.6754360134384495,49.760438985441475,61.417332093436315,3.16179749918507,-0.5798615308041235,-8.958004371284858,-27.42219580043951,26.793437955808443,2.44000244140625,5.837643814788748,-0.48699645996094887,-10.427845941085849,9.453853021163951,-5.457421200523385,4.483428280601487,-2.065729211516242,7.858165080838556,-54.115090710317176,4.970424740562446,8,2.9950027465820312,-3.0250015258789062,-11.53000259399414,-24.575000762939453,-4.0500030517578125,2,-0.025976785372273103,-1.8174629125037844,143.19000244140625,2.200003212386964,146.08999633789062,1.3636332109932665,146.1199951171875,-0.025976785372273103
9062,2020-08-20,140.6300048828125,142.25999450683594,139.36000061035156,140.63999938964844,1708500.0,-0.00999646700766288,-1.274502294799452,0.006489967797869705,40.917431706381535,59.343087766556444,3.8168256940888625,1.3246885445633438,-7.411986155503314,-25.4595166557785,25.44438653080564,2.899993896484375,5.072587205019232,-2.171495056152338,-11.572927021445025,7.229936909140349,-6.872211038798696,2.5292209264940197,8.860000610351562,13.71495708257053,-41.939121994549865,4.700715982646348,8,3.7099990844726562,-1.6050033569335938,-10.452507019042969,-23.15500259399414,3.339996337890625,3,-0.03285223789778313,1.3238219800181652,142.0500030517578,-1.8174629125037844,143.19000244140625,2.200003212386964,146.08999633789062,-0.03285223789778313
9063,2020-08-21,142.0500030517578,142.30999755859375,139.39999389648438,140.25,1322500.0,0.010097405387481828,1.5086324263530713,-180.09923664122138,40.48059848325877,57.31175596927016,2.272059711034899,0.7662161709312159,-8.412198534909635,-26.3114111523126,25.72561831194527,2.910003662109375,4.305803373703839,-1.2734970092773494,-9.083117150197154,6.536123131642455,-5.1783070797372375,2.6313130611825386,7.237402343750006,32.331790947054515,-18.8287981127636,3.9048100704598965,8,2.2900009155273438,-3.0250015258789062,-12.052505493164062,-24.575000762939453,2.3000030517578125,4,-0.0549102631762407,-1.274502294799452,140.6300048828125,1.3238219800181652,142.0500030517578,-1.8174629125037844,143.19000244140625,-0.0549102631762407
9064,2020-08-24,142.25,144.25,141.02000427246094,143.6699981689453,1541000.0,0.0014079334315066916,1.5038708799820206,-0.7888865341414827,44.036324607336155,55.86877240812161,2.089574978580373,1.0583814203546922,-8.295230706072289,-25.825721609440677,25.84996618921115,3.2299957275390625,3.261735165868572,-1.3514999389648494,-8.537842616275952,5.8348427383462536,-4.944671277620387,2.241671399690688,6.838857299804687,39.80718424686469,-8.396319428465667,3.59317133865555,8,2.0900039672851562,-3.2249984741210938,-12.295001983642578,-21.979999542236328,3.25,0,-0.018347983201065454,1.5086324263530713,142.0500030517578,-1.274502294799452,140.6300048828125,1.3238219800181652,142.0500030517578,-0.018347983201065454
9065,2020-08-25,142.52999877929688,143.8800048828125,141.41000366210938,142.9600067138672,1189500.0,0.0019683569722099836,1.176208433321906,0.30282287961659554,44.43137972962622,53.59743414819924,2.2324640689845126,1.4737747818581397,-8.259114297975174,-25.426134363103586,25.947224821259507,2.470001220703125,2.9233607681273384,-1.4650009155273551,-7.330289404303414,4.400287573248704,-4.397645159915385,1.4676433288606745,6.364281386718744,64.82614651559736,18.81610987007147,2.932644244388034,8,1.8100051879882812,-3.5049972534179688,-11.15499496459961,-22.259998321533203,9.57000732421875,1,-0.060408339886986906,1.5038708799820206,142.25,1.5086324263530713,142.0500030517578,-1.274502294799452,140.6300048828125,-0.060408339886986906
9066,2020-08-26,142.7100067138672,143.8000030517578,141.2899932861328,142.47999572753906,1320400.0,0.0012629477030239311,1.0829924909143862,-0.5348994003051701,38.33768144715498,49.8871191516159,1.4439861646089298,1.8833581120725853,-8.151471385306536,-24.869591101422003,26.038005226395683,2.510009765625,2.6669837184875007,-1.5979934692382756,-6.32579249917751,3.1298055607009587,-3.9618929842078785,0.7659060457313274,5.993587861035138,68.50729083130767,26.025360984751458,2.363899514969611,8,1.2799911499023438,-3.6850051879882812,-10.430004119873047,-21.610004425048828,4.1199951171875,2,-0.05262426888313798,1.176208433321906,142.52999877929688,1.5038708799820206,142.25,1.5086324263530713,142.0500030517578,-0.05262426888313798
9067,2020-08-27,140.10000610351562,143.47000122070312,138.69999694824222,143.47000122070312,1754100.0,-0.01828884091908567,1.8308671713695632,-14.651452832692053,40.24670600913716,47.294089335405666,3.1358920150352105,4.562684436638392,-5.353976936848596,-21.682426620685874,25.02763728275461,4.770004272460909,2.5775515693749753,-4.103494262695307,-9.112439795723361,0.9054512703327475,-6.607967029209334,-1.5990214961812796,8.416716592095696,25.22537631452295,-18.325898943703304,2.504472766514021,8,3.0899887084960938,-1.0750045776367188,-7.6750030517578125,-19.000003814697266,11.519989013671875,3,-0.014989336274289666,1.0829924909143862,142.7100067138672,1.176208433321906,142.52999877929688,1.5038708799820206,142.25,-0.014989336274289666
9068,2020-08-28,143.6199951171875,143.7100067138672,140.28999328613278,140.72000122070312,1060400.0,0.025124831265682213,1.2207756177793816,-0.860533560328902,50.16273784463456,45.370869700956455,-0.8672121672708215,0.9363340889075857,-8.58883364483134,-24.600999403451354,23.46477524415132,3.6100006103515625,1.6331297659698123,-0.4855049133300895,-5.457615207720039,4.48660538105986,-2.9715600605250643,2.0005502338648853,4.504058548529059,88.64856691181518,41.71391909847553,2.4860551471949717,8,-0.9599990844726562,-4.594993591308594,-11.194992065429688,-22.51999282836914,3.6500091552734375,4,0.0024370290726583033,1.8308671713695632,140.10000610351562,1.0829924909143862,142.7100067138672,1.176208433321906,142.52999877929688,0.0024370290726583033
9069,2020-08-31,144.85000610351562,145.38999938964844,141.94000244140625,143.4499969482422,2039200.0,0.00856434360218783,1.782260396606144,0.4827627937323077,57.45763906354965,45.0923264307245,-2.5609214724439937,-0.5046319715325467,-9.457124071995366,-25.26535515033781,21.511131309462595,3.4499969482421875,0.347730000693133,0.8620056152343807,-3.9092060585971637,5.633217289065925,-1.5236002216813915,3.247611452150153,2.8970852935019593,91.9283544234506,38.24992309964422,2.3856058369157767,8,-2.8050079345703125,-3.9449996948242188,-12.425003051757812,-23.750003814697266,5.0099945068359375,0,-0.0034518465925550412,1.2207756177793816,143.6199951171875,1.8308671713695632,140.10000610351562,1.0829924909143862,142.7100067138672,-0.0034518465925550412
9070,2020-09-01,146.4600067138672,147.75999450683594,144.5399932861328,145.97999572753906,1472500.0,0.011114950241707167,1.090918999256874,0.34286274808993905,47.102236321553725,44.79697057918141,-4.088211020527069,-2.1301219422338704,-10.686652711153954,-26.24589595019836,20.610431881583484,3.220001220703125,-0.38023416011338895,2.412506103515625,-2.4547348691735067,7.279747076204757,-0.021114382828926637,4.846126589860177,-7.760009765624972,85.65134499693472,33.92187399861078,2.433620486344564,9,-3.230010986328125,-4.4850006103515625,-13.527503967285156,-25.360004425048828,5.089996337890625,1,-0.006554736241018433,1.782260396606144,144.85000610351562,1.2207756177793816,143.6199951171875,1.8308671713695632,140.10000610351562,-0.006554736241018433
9071,2020-09-02,153.2899932861328,154.24000549316406,147.22000122070312,148.5,2137200.0,0.04663379939350332,1.0986504332435447,9.978924279992372,60.33188341577667,46.954131880225326,-10.232153611155837,-8.786845535082136,-17.073781100667418,-32.408619258486425,20.07381131666514,7.779998779296875,-1.0992657391453804,8.846492767333984,2.4711120711506283,15.22187346351734,5.658802419242306,12.034183115425662,-14.408796386718734,93.88666869593393,44.482276200037106,3.1876903480916714,9,-6.8199920654296875,-8.874992370605469,-20.35749053955078,-32.18999099731445,0.9900054931640625,2,-0.007762980199209402,1.090918999256874,146.4600067138672,1.782260396606144,144.85000610351562,1.2207756177793816,143.6199951171875,-0.007762980199209402
9072,2020-09-03,139.91000366210938,149.58999633789062,139.42999267578122,149.00999450683594,3485900.0,-0.08728547335146786,-1.0198788702443318,-1.8997919832312362,41.55102501779156,47.07306816184008,3.391629339046432,4.16396087780069,-3.334737520305225,-18.515744704795168,18.427034503302988,13.860000610351591,-1.6617921652513985,-4.125496673583996,-10.567754932473463,2.3167615853054713,-7.346625803028729,-0.9043675441392622,14.330001831054688,3.2411247191140435,-42.65938416896381,3.2211291294447406,9,6.55999755859375,4.6100006103515625,-6.977500915527344,-18.12000274658203,17.17999267578125,3,0.04946035299704166,1.0986504332435447,153.2899932861328,1.090918999256874,146.4600067138672,1.782260396606144,144.85000610351562,0.04946035299704166
9073,2020-09-04,139.00999450683594,141.64999389648438,133.86000061035156,139.6199951171875,3237100.0,-0.006432772008547749,2.336186869594482,0.0670331015448282,40.590104171102944,46.69015478003639,4.263406996949101,4.8926729986395685,-2.107421409040171,-17.05784986555716,17.349631314825864,7.7899932861328125,-1.7541312534744122,-4.757505798339849,-11.576135483987457,2.061123887307758,-8.166820641163639,-1.3481909555160598,15.230010986328125,25.269836421028675,-17.79915360677465,3.409314842823797,9,5.040008544921875,5.040008544921875,-4.8874969482421875,-13.389995574951172,14.19000244140625,4,0.09071290632797946,-1.0198788702443318,139.91000366210938,1.0986504332435447,153.2899932861328,1.090918999256874,146.4600067138672,0.09071290632797946
9074,2020-09-08,130.83999633789062,135.44000244140622,130.72000122070312,133.10000610351562,2678600.0,-0.0587727393122337,-2.7760009765624774,3.704930334942592,35.602692150881694,45.709189493509214,11.895642216387273,12.714304336462675,6.348441116932236,-8.405980076304076,16.74073253631021,8.289993286132812,-1.6474343628946428,-12.292504119873058,-21.235001469267644,-3.3500067704784726,-16.763752794570337,-7.82125544517578,22.584808959960924,0.5101832286994934,-43.22397929759182,4.471248674697287,9,11.640007019042969,11.640007019042969,5.102500915527344,-1.7150001525878906,22.470001220703125,1,0.1255732833570269,2.336186869594482,139.00999450683594,-1.0198788702443318,139.91000366210938,1.0986504332435447,153.2899932861328,0.1255732833570269
9075,2020-09-09,137.61000061035156,138.58000183105472,135.08000183105472,135.1199951171875,2713100.0,0.0517426204673499,-1.7237438177964943,-1.1017675812898347,45.42456363690111,46.49662084792545,4.866060814797919,5.956721651607722,-0.05597259093968887,-14.656080606275708,15.949994876984741,7.740005493164091,-1.4770887886476487,-5.336499786376947,-14.5863226844817,3.913323111727806,-9.961411235429324,-0.7115883373245708,14.452516442871087,29.294209770683537,-18.194062509232594,4.624911449052375,9,4.870002746582031,4.870002746582031,0.12750244140625,-6.2949981689453125,15.770004272460938,2,0.08901969294140466,-2.7760009765624774,130.83999633789062,2.336186869594482,139.00999450683594,-1.0198788702443318,139.91000366210938,0.08901969294140466
9076,2020-09-10,135.22999572753906,140.64999389648438,134.19000244140622,139.27000427246094,2172200.0,-0.01729529011159281,-1.1111100029919114,-1.6224898121763642,44.543240075233115,46.974013521936115,6.78718913616774,7.763678914909008,2.609542124337821,-11.718907667094456,14.477747811094815,6.459991455078153,-1.520779127486037,-7.100004577636724,-16.692380424157307,2.4923712688838577,-11.89619250089703,-2.303816654376419,15.551970375732424,23.90034803309549,-26.709152731090413,4.796187923260292,9,7.250007629394531,7.250007629394531,2.50750732421875,-3.9149932861328125,17.919998168945312,3,0.1206833383112742,-1.7237438177964943,137.61000061035156,-2.7760009765624774,130.83999633789062,2.336186869594482,139.00999450683594,0.1206833383112742
9077,2020-09-11,136.14999389648438,138.44000244140622,134.1300048828125,137.57000732421878,1496100.0,0.006803210811297422,1.7278433947869394,0.35148772878693585,43.977123652589306,46.2867230561533,5.864692860928585,6.224813210437759,2.0564291314908587,-11.999997081334314,12.715952554688037,4.309997558593722,-1.5939820372235545,-5.584506225585926,-15.157848100814704,3.9888356496428514,-10.371177163200315,-0.7978352879715374,13.428254313833008,49.679746701139734,-3.1078476092760496,4.786670937614396,9,6.330009460449219,6.330009460449219,2.090007781982422,-4.834991455078125,14.990005493164062,4,0.13316199556054964,-1.1111100029919114,135.22999572753906,-1.7237438177964943,137.61000061035156,-2.7760009765624774,130.83999633789062,0.13316199556054964
9078,2020-09-14,137.78999328613278,138.8800048828125,136.08000183105472,137.44000244140622,1182200.0,0.0120455340666068,1.2134288660912267,-0.24647009520534205,45.57714510527866,44.96666817190096,3.6998141184458575,4.141068039422009,0.7270847843062427,-13.062345935128633,11.227493691260056,2.800003051757784,-1.5023154164862547,-3.5280067443847827,-13.022484651222982,5.966471162453416,-8.275245697803882,1.2192322090343168,10.656760104807745,71.19836133084985,16.076129274917093,4.747238953419095,9,4.69001007080081,4.69001007080081,1.4850120544433878,-5.74999237060544,14.660003662109403,0,0.14006824872746537,1.7278433947869394,136.14999389648438,-1.1111100029919114,135.22999572753906,-1.7237438177964943,137.61000061035156,0.14006824872746537
9079,2020-09-15,140.91000366210938,142.75999450683594,139.30000305175778,139.38999938964844,1760800.0,0.02264322902968452,-3.0705854897630265,4.342982953306884,48.47916370620619,45.11966010352902,-0.04230956992148549,0.6462199734022818,-2.13729158360934,-15.578303548119791,10.131279984139397,4.970001220703153,-1.2039028351422303,-0.1489967346191463,-9.374158801480547,9.076165332242255,-4.761577768049847,4.463584298811554,6.473144598616898,78.5632321089157,23.649450507952494,4.612581033430694,9,1.5699996948242188,1.5699996948242188,-0.9174995422363281,-8.870002746582031,9.479995727539062,1,0.08721874222360548,1.2134288660912267,137.78999328613278,1.7278433947869394,136.14999389648438,-1.1111100029919114,135.22999572753906,0.08721874222360548
9080,2020-09-16,140.33999633789062,142.8300018310547,140.25,142.41000366210938,1460500.0,-0.004045187065537137,-1.2933349609375,-1.3618430959192893,47.79123022223789,43.72625419313582,-0.4824558571869204,1.0453605727852278,-1.33976070030576,-14.460823375482931,9.396237554455402,2.5800018310546875,-1.4561559541114093,-0.5765037536621094,-9.750974538824323,8.597967031500104,-5.163739146243216,4.0107316389189975,6.043363100434249,71.37923716551232,17.433741820733445,4.587235392581112,9,-0.18499755859375,2.1400070190429688,-0.31499481201171875,-8.229991912841797,9.389999389648438,2,0.09241842353676422,-3.0705854897630265,140.91000366210938,1.2134288660912267,137.78999328613278,1.7278433947869394,136.14999389648438,0.09241842353676422
9081,2020-09-17,138.36000061035156,138.83000183105472,134.96000671386722,134.96000671386722,1825800.0,-0.014108563340502811,-1.2764718026048079,-1.6425033171163064,48.35910472184945,44.4827074935867,-0.9420646973157716,2.8825248875235445,0.8536329930390707,-11.969168815748674,8.859371857548947,5.379989624023409,-2.104982727347135,-2.3719993591308537,-11.598755613322254,6.854756895060547,-6.985377486226554,2.2413787679648465,7.083557334916009,48.62065760142275,-8.587704661701856,4.613378127095698,9,-1.5849990844726562,4.120002746582031,1.7175025939941406,-6.219997406005859,11.399993896484375,3,0.10855741692832277,-1.2933349609375,140.33999633789062,-3.0705854897630265,140.91000366210938,1.2134288660912267,137.78999328613278,0.10855741692832277
9082,2020-09-18,136.00999450683594,139.91000366210938,133.66999816894528,139.42999267578122,2415300.0,-0.016984721690871396,1.8493044741490259,-1.005883620109325,42.661526060735554,44.71286548132366,0.8901565077873386,5.131773464240126,3.3754315366300034,-9.152539374559026,8.878474826069152,6.240005493164091,-2.7144436799802634,-4.491004943847656,-13.956750444286115,4.9747405565908025,-9.223877694066886,0.24186780637157312,8.550150034957767,25.54580133597664,-26.54192346753772,4.732872750219225,9,0.7650070190429688,6.470008850097656,5.560009002685547,-2.8599929809570312,11.279998779296875,4,0.12602014617967638,-1.2764718026048079,138.36000061035156,-1.2933349609375,140.33999633789062,-3.0705854897630265,140.91000366210938,0.12602014617967638
9083,2020-09-21,134.25,134.63999938964844,131.44000244140622,133.58000183105472,2050800.0,-0.012940185118141989,3.4137981836741527,-0.1959060022397349,39.88162932856673,45.188302945510884,2.127688101058652,6.616690689141109,5.338988265339509,-7.020036284098467,9.021026541302692,4.569992065429716,-4.399560405325644,-5.860999298095692,-15.693653643602516,3.971655047411133,-10.777326470849118,-0.9446721253422652,9.479735942528265,24.67074371529448,-21.453021686532974,4.916327172753416,9,2.8850021362304688,8.230003356933594,7.320003509521484,-0.16499710083007812,10.8699951171875,0,0.12581005131954148,1.8493044741490259,136.00999450683594,-1.2764718026048079,138.36000061035156,-1.2933349609375,140.33999633789062,0.12581005131954148
9084,2020-09-22,139.63999938964844,139.69999694824222,133.77000427246094,135.58999633789062,1695400.0,0.040148971245053566,1.8441224362844397,6.044797194197346,43.92805655315498,45.02202438065021,-2.104017444923386,1.0763141101323868,0.2757967353595916,-11.965039534547458,8.502140467570428,5.929992675781278,-4.340658724972968,-0.3404998779296875,-10.12277274129383,9.441772985434454,-5.231636309611758,4.550636553752383,3.309152469570307,71.99295335954619,29.593987741578502,4.891136431682078,9,-2.5049972534179688,2.8400039672851562,1.8875045776367188,-3.4799957275390625,0.14999389648434658,1,0.09173587521186533,3.4137981836741527,134.25,1.8493044741490259,136.00999450683594,-1.2764718026048079,138.36000061035156,0.09173587521186533
9085,2020-09-23,133.91999816894528,139.6300048828125,133.58999633789062,139.05999755859378,1369000.0,-0.04096248385637835,-1.0827604713384844,-1.2691346954461167,32.40691310226461,43.67354360587593,3.394477158141086,6.44883774997146,6.2077504022985295,-5.7481519860468495,7.94383127499225,6.0500030517578125,-4.314660316206641,-5.630001068115263,-15.69363247875728,4.4336303425267545,-10.661816773436271,-0.5981853627942542,8.295404651962514,29.279756435893177,-6.333459059056366,5.031815705321003,9,3.2150039672851847,8.56000518798831,7.607505798339872,2.240005493164091,11.240005493164091,2,0.12298388176443686,1.8441224362844397,139.63999938964844,3.4137981836741527,134.25,1.8493044741490259,136.00999450683594,0.12298388176443686
9086,2020-09-24,135.19999694824222,137.6300048828125,131.94000244140622,131.96000671386722,2145300.0,0.009557936057333016,-2.4695149750182726,-0.630348369476474,44.51687578358899,43.73351606487589,2.357714405291887,4.824726247397081,5.1544339859912895,-6.531390881059252,7.449650215509217,5.690002441406278,-3.2907696264719846,-3.9745018005370696,-14.10191199454701,6.15290839347287,-9.03820689754204,1.0892032964679004,6.325681776653312,44.391900412546235,4.4903488337733535,5.0637050970049655,9,1.9350051879882528,7.280006408691378,6.32750701904294,0.9600067138671591,6.089996337890597,3,0.10747040759815452,-1.0827604713384844,133.91999816894528,1.8441224362844397,139.63999938964844,3.4137981836741527,134.25,0.10747040759815452
9087,2020-09-25,138.0,138.91000366210938,133.6199951171875,135.60000610351562,1909000.0,0.020710082211242042,1.5071123292426292,0.7407410895938512,48.874031186432376,44.09983674055964,-0.1701623562198904,1.9598098181286332,2.6083295997532616,-8.894581691447286,7.551519006746582,5.290008544921875,-3.154225864260212,-1.0694984436035213,-11.200051076159838,9.061054188952795,-6.1347747598816795,3.995777872674637,2.8773380746439727,79.41890945768434,36.11057822376446,5.0652763162781556,9,-0.8649978637695312,4.480003356933594,4.035003662109375,-1.839996337890625,4.1199951171875,4,0.08521735149881104,-2.4695149750182726,135.19999694824222,-1.0827604713384844,133.91999816894528,1.8441224362844397,139.63999938964844,0.08521735149881104
9088,2020-09-28,143.97000122070312,144.00999450683594,139.02000427246094,140.6300048828125,2052300.0,0.0432608784108921,1.9181375261006908,1.3916686799842326,65.39272844880632,45.97912171195966,-5.779070715241517,-4.197851384280057,-3.1079579003374533,-14.40762174673793,7.910865272201703,6.0099945068359375,-2.6073066443879895,4.883002471923817,-5.281799970800392,15.047804914648026,-0.19939874943827363,9.965403693285907,-13.25,99.66865524089813,48.842092720365336,5.082401221362103,9,-6.245002746582031,-1.4899978637695312,-2.2874984741210938,-7.80999755859375,-5.169998168945341,0,0.023060304488990102,1.5071123292426292,138.0,-2.4695149750182726,135.19999694824222,-1.0827604713384844,133.91999816894528,0.023060304488990102
9089,2020-09-29,144.35000610351562,146.47999572753906,143.7100067138672,145.1999969482422,1452600.0,0.002639472665072473,-1.6009413214318975,-0.25448855589565533,59.29398902596726,47.25720602348513,-6.280228407798859,-4.866756791083503,-3.3487185382879545,-14.328447082026372,8.017381471795979,2.769989013671875,-2.0372147700419987,5.288007354736322,-4.819412889487808,15.395427598960453,0.2342972326242716,10.341717476848373,-13.36420501708983,85.35082113101893,30.48691243757331,5.053710122112062,9,-5.390007019042969,-1.8700027465820312,-2.6675033569335938,-8.19000244140625,-4.82000732421875,1,0.005334180679699374,1.9181375261006908,143.97000122070312,1.5071123292426292,138.0,-2.4695149750182726,135.19999694824222,0.005334180679699374
9090,2020-09-30,145.5,147.1300048828125,143.36000061035156,143.52000427246094,1826000.0,0.007966704869133867,-2.27826023498504,-2.3294318283816535,64.6588640548288,49.06829039381618,-7.399431081753875,-6.421598295628826,-4.331950776521467,-15.088227329705148,7.632375271310118,3.7700042724609375,-1.6063153850067238,6.486001586914057,-3.4816407102825906,16.453643884110704,1.5021804383157473,11.469822735512366,-13.894431127929664,89.2692256693173,29.229180740981285,4.983821148598322,9,-6.214996337890625,-3.0199966430664062,-3.8174972534179688,-9.339996337890625,3.6199951171875,2,-0.03924403239771279,-1.6009413214318975,144.35000610351562,1.9181375261006908,143.97000122070312,1.5071123292426292,138.0,-0.03924403239771279
9091,2020-10-01,152.10000610351562,152.47999572753906,147.13999938964844,147.5,1983900.0,0.04536086669082895,-1.0075146564482635,2.323240418924022,69.58978579985094,52.060319253717886,-13.237518490867132,-13.824094826705647,-10.647990897584918,-21.242746193383596,6.307908449680791,6.9799957275390625,-1.393460884863856,13.145507049560536,3.5286385827018876,22.762375516419183,8.337072816131212,17.95394128298986,-19.562971070800756,97.98520884556666,35.121316024139055,4.808434233429326,10,-10.140007019042969,-9.620002746582031,-10.417503356933594,-15.94000244140625,-5.3600006103515625,3,-0.04562789061746031,-2.27826023498504,145.5,-1.6009413214318975,144.35000610351562,1.9181375261006908,143.97000122070312,-0.04562789061746031
9092,2020-10-02,146.8300018310547,149.6199951171875,146.8000030517578,148.10000610351562,1604000.0,-0.03464828442461931,-3.2405837339237977,-0.2760875189905329,60.19395925761255,54.31724480138965,-7.008285723583782,-8.441900825561675,-5.118455168646221,-15.51729103416963,6.784451546721742,5.3000030517578125,-1.1964455720359979,7.529502868652344,-2.709904926415703,17.76891066372039,2.409798971118306,12.649206766186381,-12.697529942753874,58.02379284310191,-3.6294563811672873,5.11970389753403,10,-4.620002746582031,-4.349998474121094,-5.322502136230469,-10.669998168945312,-2.25,4,-0.037730766708675145,-1.0075146564482635,152.10000610351562,-2.27826023498504,145.5,-1.6009413214318975,144.35000610351562,-0.037730766708675145
9093,2020-10-05,151.6199951171875,151.75999450683594,148.10000610351562,148.10000610351562,1359900.0,0.03262271488387136,-1.079545356025073,-2.771635568478091,61.63876242325834,56.28510100917891,-10.141742273029621,-12.900143341661021,-9.467658573437262,-19.787421731464633,7.513645412240589,4.92999267578125,-0.737714657600236,11.68899612426759,0.06550829850365858,23.31248395003152,5.877252211385638,17.50074003714954,-16.019721321747625,90.5701636974475,29.773025826467276,5.81174391288196,10,-9.409996032714844,-9.139991760253906,-10.512496948242188,-15.169990539550781,-14.379989624023438,0,-0.062656643621822,-3.2405837339237977,146.8300018310547,-1.0075146564482635,152.10000610351562,-2.27826023498504,145.5,-0.062656643621822
9094,2020-10-06,147.27000427246094,151.6999969482422,146.5399932861328,150.5800018310547,1568900.0,-0.02869008695960218,-1.1635146893233699,-0.9403431504295883,56.959237667240664,59.01313707195403,-5.135687690728901,-7.648276815089105,-4.882105686768853,-14.97271321323501,7.646457681230776,5.160003662109375,0.22630188059747525,6.517504882812489,-4.716544769471113,17.75155453509609,0.9004800566706876,12.13452970895429,-10.319352722453118,42.872870126219695,-15.900565055855054,5.617024826141805,10,-5.060005187988281,-4.790000915527344,-6.4275054931640625,-10.819999694824219,-3.4000091552734375,1,-0.0575134173625268,-1.079545356025073,151.6199951171875,-3.2405837339237977,146.8300018310547,-1.0075146564482635,152.10000610351562,-0.0575134173625268
9095,2020-10-07,149.86000061035156,151.02999877929688,149.02999877929688,149.9499969482422,1331700.0,0.01758672005671258,-1.2857142857142858,0.027189246003208496,61.40873154034466,60.89000993381577,-5.841060966968456,-9.774628824852357,-7.136144279493635,-17.044203286738707,8.379374844065685,3.7599945068359375,1.6770996620012397,8.49500122070313,-3.337483458167412,20.327485899573674,2.578758881267845,14.411243560138416,-11.667001526141235,55.89235622322006,-3.9932712647741084,5.916242339435273,10,-6.810005187988281,-7.379997253417969,-8.384998321533203,-13.409996032714844,-8.520004272460938,2,-0.0689310142064763,-1.1635146893233699,147.27000427246094,-1.079545356025073,151.6199951171875,-3.2405837339237977,146.8300018310547,-0.0689310142064763
9096,2020-10-08,151.5500030517578,151.66000366210938,149.80999755859375,151.0,2172700.0,0.01127720829122647,3.805183996195232,-6.111393692777213,65.62124205462977,62.75081114139326,-5.55173993379168,-10.729389335523592,-8.52132994110687,-18.303915675727183,9.553695240717202,1.850006103515625,2.6359427959450557,9.369003295898438,-2.924045169068023,21.662051760864898,3.2224790634152214,15.515527528381654,-12.214044236081179,95.9771761308163,30.436323061865863,6.146524232483229,10,-5.8000030517578125,-9.069999694824219,-8.947502136230469,-15.099998474121094,-10.050003051757812,3,-0.01603436414145376,-1.2857142857142858,149.86000061035156,-1.1635146893233699,147.27000427246094,-1.079545356025073,151.6199951171875,-0.01603436414145376
9097,2020-10-09,154.27999877929688,154.83999633789062,152.47999572753906,153.3000030517578,1897000.0,0.01801382825843101,1.2476294277929156,1.7818005271188793,69.7495584248329,63.23490336095177,-6.402895114496886,-12.681685220708744,-11.093547282494399,-20.5811427782005,10.940904316217697,3.2899932861328125,5.000928802934169,11.19249877929687,-1.8773003534595887,24.262297912053327,4.657599212918626,17.727398345675113,-13.892517010671241,93.25304394345794,21.611193745754875,6.534899566378233,10,-5.180000305175781,-11.5,-8.83749771118164,-15.454994201660156,-10.8699951171875,4,-0.04887213732039919,3.805183996195232,151.5500030517578,-1.2857142857142858,149.86000061035156,-1.1635146893233699,147.27000427246094,-0.04887213732039919
9098,2020-10-12,157.08999633789062,158.61000061035156,155.25999450683594,156.47999572753906,2307900.0,0.018213621861726592,-1.19672311579158,0.6224523160762943,68.12798744042554,64.21645874033602,-7.997083701766769,-14.726683472844854,-13.81914752211614,-22.994556352248424,12.520084978653456,4.3300018310546875,6.6087204354509765,13.037496185302729,-1.1846152496916602,27.259607620297118,5.92644046780552,20.148551902799937,-15.257263112338478,87.40676594776365,15.156260909236224,7.111055717497201,10,-6.1049957275390625,-12.424995422363281,-11.594993591308594,-18.264991760253906,-16.30999755859375,0,-0.0796358444106634,1.2476294277929156,154.27999877929688,3.805183996195232,151.5500030517578,-1.2857142857142858,149.86000061035156,-0.0796358444106634
9099,2020-10-13,153.1999969482422,158.0,152.39999389648438,157.77999877929688,2023900.0,-0.024762871477069126,1.2310762300488463,-7.50819221052105,70.82073851240281,64.90111145784425,-3.039310017091111,-10.402058584037064,-9.940438131148255,-18.67467370244782,13.242343717639946,5.600006103515625,7.832351081358013,8.532997131347656,-6.171276301299997,23.23727056399531,1.1808604150238295,15.885133847671483,-9.35399163651411,43.52815628309986,-32.74683351853281,7.352136716323832,10,-0.625,-8.534996032714844,-9.149993896484375,-14.374992370605469,-15.639999389648409,1,-0.10417749199087856,-1.19672311579158,157.08999633789062,1.2476294277929156,154.27999877929688,3.805183996195232,151.5500030517578,-0.10417749199087856
9100,2020-10-14,153.30999755859375,154.8300018310547,151.80999755859375,154.77999877929688,1121000.0,0.0007180196641174419,2.8471212533530306,0.3209608369009345,70.06426409713963,64.9538312686541,-2.151176686692594,-10.003439727415412,-9.99846434718944,-18.39593219476467,13.941570893186505,3.0200042724609375,7.824638194367736,7.994497680664068,-7.046441370978187,23.035436732306323,0.474028154842955,15.514967206485181,-7.69231281103086,39.7727134799217,-38.8608024005453,7.520469525821126,10,-0.7350006103515625,-8.284996032714844,-10.829994201660156,-14.484992980957031,-13.949996948242188,2,-0.06157460434241002,1.2310762300488463,153.1999969482422,-1.19672311579158,157.08999633789062,1.2476294277929156,154.27999877929688,-0.06157460434241002
9101,2020-10-15,153.3800048828125,153.74000549316406,149.60000610351562,150.55999755859375,965500.0,0.0004566390015889876,1.3389770601470703,-1.9183707363657123,68.13680082167151,65.8363692202162,-2.257971760345157,-9.37094350617582,-10.017835683416706,-18.084020802209693,15.016663790702037,4.1399993896484375,8.240494896220184,7.31350479125976,-7.765019640126241,22.39202922264576,-0.22575742443325453,14.852767006952774,-6.203242231714967,41.95339715722321,-35.06965777199858,7.539262215693003,10,-0.8050079345703125,-8.355003356933594,-10.900001525878906,-14.555000305175781,-12.990005493164062,3,-0.07849790169273274,2.8471212533530306,153.30999755859375,1.2310762300488463,153.1999969482422,-1.19672311579158,157.08999633789062,-0.07849790169273274
9102,2020-10-16,153.14999389648438,154.9199981689453,152.9199981689453,154.39999389648438,1110000.0,-0.0014996151975862348,-1.3391929755679688,-0.44326126009133604,62.5204470250359,65.93433417596925,-1.159081767549651,-8.212043408162401,-9.82586023296966,-17.490468213372367,15.98786603704972,2.0,8.403457789285483,6.226493835449219,-8.38656896781552,20.839556638713958,-1.0800375661831652,13.533025237081603,-4.601242690276365,39.40055446510375,-33.32216784653458,7.306531401632375,10,-0.5749969482421875,-8.124992370605469,-10.669990539550781,-14.324989318847656,-15.1199951171875,4,-0.07606917636809518,1.3389770601470703,153.3800048828125,2.8471212533530306,153.30999755859375,1.2310762300488463,153.1999969482422,-0.07606917636809518
9103,2020-10-19,151.13999938964844,156.97999572753906,150.3800048828125,154.50999450683594,1188900.0,-0.013124352510222814,-1.6993915187068993,2.69599609375,58.86653757731513,66.14625638819976,0.8668204826495582,-5.135092608518903,-7.758761082554628,-15.068086367408739,16.422656083566494,6.5999908447265625,7.679804371626801,3.3719993591308537,-10.061817202146898,16.805815920408605,-3.344908921508022,10.08890763976973,-1.5399932861328125,18.333266727459662,-50.6112993955326,6.716908280638871,10,2.6800003051757812,-6.114997863769531,-8.659996032714844,-11.30999755859375,-12.289993286132812,0,-0.05114460605237037,-1.3391929755679688,153.14999389648438,1.3389770601470703,153.3800048828125,2.8471212533530306,153.30999755859375,-0.05114460605237037
9104,2020-10-20,152.4499969482422,153.9600067138672,151.42999267578125,152.66000366210938,954300.0,0.008667444514251388,-1.2488861159524471,0.06231662259571848,59.03770806223682,65.88280933507667,0.4122270819520679,-5.7299693388643504,-8.968496803896926,-16.00291151896758,17.64082213924707,2.82000732421875,7.813361756832705,4.041497039794933,-8.975675254054323,17.05866933364419,-2.4670891071296808,10.550083186719547,-2.0699920654296875,38.617816418728225,-26.609252795093113,6.5085861469246264,10,1.6550064086914062,-7.424995422363281,-9.969993591308594,-12.42999267578125,-16.49999999999997,1,-0.07654967794395795,-1.6993915187068993,151.13999938964844,-1.3391929755679688,153.14999389648438,1.3389770601470703,153.3800048828125,-0.07654967794395795
9105,2020-10-21,150.38999938964844,153.5,150.30999755859375,152.6199951171875,858400.0,-0.013512611346874204,-1.6694587916823618,10.618687786093147,47.47860911432847,63.86696123059875,2.855608970941944,-2.5010450271428226,-6.758862047614514,-13.584853078573985,18.864383135575725,3.19000244140625,7.447736840787002,1.1579994201660213,-9.94267660983843,12.258675450170472,-4.392338594836218,6.708337435168261,8.220001220703125,10.70453112239096,-48.29775525849143,5.5503380150022315,10,3.7150039672851562,-5.364997863769531,-7.909996032714844,-10.004997253417969,-14.229995727539062,2,-0.08531153589417306,-1.2488861159524471,152.4499969482422,-1.6993915187068993,151.13999938964844,-1.3391929755679688,153.14999389648438,-0.08531153589417306
9106,2020-10-22,149.72999572753906,151.52999877929688,147.3300018310547,150.91000366210938,903400.0,-0.004388614035427674,2.4710744843849506,0.5291525539703719,54.948797106974055,62.222432195281094,3.6099160191596695,-0.7343261760185271,-6.154647403884155,-12.641557874267676,19.745311593584923,4.1999969482421875,7.636552843565994,-0.22850418090820312,-9.150548285796077,8.693539923979671,-4.689526233352154,4.232517871535748,8.714004821777337,24.87041880263495,-32.84057525927909,4.4610220524439415,10,3.2400054931640625,-4.704994201660156,-8.412494659423828,-9.344993591308594,-8.55999755859375,3,-0.06925796709470022,-1.6694587916823618,150.38999938964844,-1.2488861159524471,152.4499969482422,-1.6993915187068993,151.13999938964844,-0.06925796709470022
9107,2020-10-23,149.75999450683594,150.5500030517578,148.82000732421875,149.58999633789062,819300.0,0.00020035250218986,-1.0234149823762995,-0.14406527614343165,46.21026666824188,59.78712988726068,3.208763615307049,0.17062551639696721,-6.257355822378088,-12.440940074992511,20.90520092320191,1.7299957275390625,7.368765067260483,-0.7865051269531307,-7.718239140885061,6.145228886978799,-4.252372133919096,2.6793618800128343,8.23944609374999,25.181287178497904,-27.201173518346792,3.4658670069659694,10,2.9050064086914062,-4.734992980957031,-10.132492065429688,-9.374992370605469,-5.7599945068359375,4,-0.06256674319495781,2.4710744843849506,149.72999572753906,-1.6694587916823618,150.38999938964844,-1.2488861159524471,152.4499969482422,-0.06256674319495781
9108,2020-10-26,147.2899932861328,148.75999450683594,144.80999755859375,148.38999938964844,1311300.0,-0.01649306431158004,3.2934834889622344,-6.470693833587649,50.04410637784958,57.478615205643656,4.62925978407543,3.058938515032139,-3.827723340472005,-9.774857563617246,21.332216245589912,4.9499969482421875,6.649648026248144,-3.4225059509277287,-9.83032737131225,2.9853154694567934,-6.6264166611199755,-0.21859524073548187,10.282669763671862,27.103751323677784,-25.387680688616612,3.2039107101922553,10,3.6050033569335938,-2.2649917602539062,-7.6624908447265625,-6.904991149902344,-3.839996337890625,0,-0.06286913523613935,-1.0234149823762995,149.75999450683594,2.4710744843849506,149.72999572753906,-1.6694587916823618,150.38999938964844,-0.06286913523613935
9109,2020-10-27,145.1199951171875,148.1999969482422,144.41000366210938,147.49000549316406,1100900.0,-0.014732828215490268,1.0,2.1545429324455543,39.34351546221289,54.06519869065179,6.182760218153334,5.57543553146607,-1.7231746963021237,-7.538999913141424,21.425868159870976,3.7899932861328125,5.338430210341471,-5.631003570556629,-11.885281638889495,0.6232744977762366,-8.758142604723076,-2.503864536390182,11.68690800314451,7.810690221277711,-42.42260326870814,3.127139034166435,10,5.575004577636719,0.15500640869140625,-5.312492370605469,-4.734992980957031,-1.4099884033203125,1,-0.043205548681342854,3.2934834889622344,147.2899932861328,-1.0234149823762995,149.75999450683594,2.4710744843849506,149.72999572753906,-0.043205548681342854
9110,2020-10-28,139.78999328613278,142.94000244140625,139.08999633789062,142.35000610351562,1707300.0,-0.03672823877061615,1.058823769404949,1.0801694555147203,27.27973812432488,49.52552505761328,10.497153749748122,11.020764736408438,3.5715828700256793,-2.1507903607709693,21.7585179508288,6.029998779296875,3.7418197541628615,-10.675505065918003,-18.308417396952535,-3.0425927348834705,-14.491961231435283,-6.8590489004007225,16.025157877541403,5.626984010165754,-37.2164011555533,3.8164561655172697,10,8.24500274658206,5.485008239746122,0.01750946044924717,0.5950088500976847,10.380004882812528,2,-0.027469751214813876,1.0,145.1199951171875,3.2934834889622344,147.2899932861328,-1.0234149823762995,149.75999450683594,-0.027469751214813876
9111,2020-10-29,145.16000366210938,146.7899932861328,139.80000305175778,140.0,1459600.0,0.03841484107510351,-1.5143860804654328,-2.0156163387433987,34.01123970620969,46.35783535552147,4.289613716614241,5.3800040821788,-1.7352472309493692,-7.42710311115718,21.053727040972944,7.000000000000028,2.3445616369546087,-4.958494567871099,-12.903170272213373,2.986181136471174,-8.930832420042236,-0.9861567156999627,8.982632018986465,52.96687406713064,15.818374900339812,3.9723378521711377,10,2.8749923706054688,0.11499786376953125,-5.352500915527344,-4.775001525878906,8.259994506835938,3,-0.06200054955185452,1.058823769404949,139.78999328613278,1.0,145.1199951171875,3.2934834889622344,147.2899932861328,-0.06200054955185452
9112,2020-10-30,141.2899932861328,143.91000366210938,139.6300048828125,142.8300018310547,1796000.0,-0.026660307786880666,1.3135052209630327,-0.2984510565816788,23.29278943048881,42.405196672540775,7.0407751455130665,9.28999311346081,2.200053990676622,-3.443273526419489,20.39718213368578,5.529998779296875,0.8223896747174422,-8.551504516601568,-17.322312538766482,0.21930350556334588,-12.936908527684011,-4.166100505519125,11.347378460642517,22.75074834354531,-7.708276705280891,4.385404011082453,10,5.235008239746094,4.825004577636719,-1.4824905395507812,-0.9049911499023438,14.5,4,-0.0008492824891320749,-1.5143860804654328,145.16000366210938,1.058823769404949,139.78999328613278,1.0,145.1199951171875,-0.0008492824891320749
9113,2020-11-02,142.1199951171875,144.85000610351562,139.94000244140622,143.3800048828125,2388700.0,0.0058744558744072695,1.3380901864473418,0.818183619681747,29.110129532680105,39.079910169256706,5.360437841096882,8.128537548322555,1.4005560659331877,-4.017434159954831,19.34669380705033,4.910003662109403,-0.6208457958447013,-7.246502685546886,-16.620033722667273,2.1270283515735002,-11.933268204107094,-2.559737166986679,9.162639088699365,33.26013804932056,4.270268898939214,4.686765518560194,11,4.1750030517578125,6.69500732421875,-2.3124923706054688,-0.7199935913085938,6.1699981689453125,0,0.013228292621754623,1.3135052209630327,141.2899932861328,-1.5143860804654328,145.16000366210938,1.058823769404949,139.78999328613278,0.013228292621754623
9114,2020-11-03,138.80000305175778,142.92999267578125,134.83999633789062,141.9199981689453,5238800.0,-0.0233604853609245,2.147868215903626,2.4761674094168025,25.597070807801543,36.64862813519816,7.309195613817963,11.364085518086995,4.706654878439963,-0.5146732758543635,18.913179661084,8.089996337890625,-1.8488758437207764,-10.142994689941446,-20.616199896405277,0.330210516522385,-15.379597293173362,-4.9063920867095305,11.263367367329465,33.13813995952246,5.284523641144055,5.236602603231917,11,4.384994506835966,7.92499542236331,1.3024978637695597,2.599998474121122,6.739990234375028,1,0.03350139621214887,1.3380901864473418,142.1199951171875,1.3135052209630327,141.2899932861328,-1.5143860804654328,145.16000366210938,0.03350139621214887
9115,2020-11-04,139.52999877929688,142.6199951171875,139.14999389648438,142.08999633789062,3016100.0,0.005259335097182127,-1.0903575696295615,0.8205133221174462,27.212899921672687,33.56686178127578,5.449811537077352,10.351224467724819,3.961935484777513,-1.0610688565295163,18.456237871988527,3.819992065429716,-2.8577236786609888,-8.896498870849598,-20.167760304694895,2.3747625629956985,-14.532129587772232,-3.260868153926964,8.70656675004679,39.246892377626395,12.632483347906224,5.6356307169226465,11,3.1650009155273438,7.194999694824219,1.19000244140625,1.8700027465820312,-0.2899932861328125,2,0.029957772315200026,2.147868215903626,138.80000305175778,1.3380901864473418,142.1199951171875,1.3135052209630327,141.2899932861328,0.029957772315200026
9116,2020-11-05,149.1199951171875,149.32000732421875,142.5,143.86000061035156,5281200.0,0.06873071326446234,1.4098885249437232,-2.0546873137353074,44.93081914553853,33.42470094541986,-4.733601823031563,0.6006388182328806,-5.537454575612344,-10.42819798713262,17.390944245614502,9.790008544921875,-3.8250784881609263,0.8149978637695199,-10.366525841717163,11.996521569256203,-4.775763988973807,6.405759716512847,-14.279998779296875,98.61870127570967,70.5804190815868,5.590761852743336,11,-7.0399932861328125,-2.3949966430664062,-8.237491607666016,-7.719993591308594,-9.860000610351562,3,0.007041329708552313,-1.0903575696295615,139.52999877929688,2.147868215903626,138.80000305175778,1.3380901864473418,142.1199951171875,0.007041329708552313
9117,2020-11-06,146.74000549316406,148.7100067138672,143.9199981689453,148.08999633789062,2581600.0,-0.015960231370401368,2.698831735782584,-0.25665251987850973,44.51645758725505,32.81051774646491,-3.159280136147629,2.51577302204052,-3.0085052625475726,-7.874440984426826,15.80915156052683,5.1999969482421875,-4.221309039207313,-1.1879920959472656,-12.024399782177198,9.648415590282667,-6.606195939062246,4.230211747167715,-11.610408935546872,82.18232131528977,50.73049721166164,5.41820384311497,11,-4.660003662109375,-0.01500701904296875,-4.5200042724609375,-5.340003967285156,-2.0600128173828125,4,0.04552264158183128,1.4098885249437232,149.1199951171875,-1.0903575696295615,139.52999877929688,2.147868215903626,138.80000305175778,0.04552264158183128
9118,2020-11-09,144.5800018310547,151.88999938964844,144.4199981689453,151.35000610351562,2372500.0,-0.014719937176300602,-1.107190127644189,5.014851988742328,40.39541752172248,32.92739575307708,-1.5914754862929215,3.8899446998357803,-0.8350472446593926,-5.525280024648623,13.828042029164306,7.470001220703125,-4.961269078589169,-2.7224960327148438,-12.745874822436463,7.300882757006775,-7.734185427575653,2.2891933621459657,-9.166597058105452,57.12612169978405,25.48272417213433,5.011689394860809,11,-1.2150039672851562,2.1449966430664062,-2.2350006103515625,-3.1800003051757812,2.959991455078125,0,0.07753486867552595,2.698831735782584,146.74000549316406,1.4098885249437232,149.1199951171875,-1.0903575696295615,139.52999877929688,0.07753486867552595
9119,2020-11-10,137.24000549316406,143.99000549316406,136.86000061035156,142.8699951171875,2588300.0,-0.0507677150707716,-1.2316136350068652,0.8316079868553616,35.78379038217908,33.87229044839422,5.043581725399235,10.511902860489158,6.393736452816768,1.9910548846109748,12.53881521812531,7.720001220703125,-5.660378292464628,-9.264492797851574,-19.83715637815169,1.308170782448542,-14.550824588001632,-3.978161007701516,-1.167536935546849,2.528309472226565,-30.451587579927594,5.286331790150055,11,6.124992370605469,9.484992980957031,5.1049957275390625,4.159996032714844,8.289993286132812,1,0.0805157924124329,-1.107190127644189,144.5800018310547,2.698831735782584,146.74000549316406,1.4098885249437232,149.1199951171875,0.0805157924124329
9120,2020-11-11,143.8699951171875,144.5,139.16000366210938,139.74000549316406,1982100.0,0.048309453210810815,-1.0189047694593074,-0.733569668832172,44.38912084864839,35.025388353109626,-1.0580631951496855,3.3080351713732625,-0.32462078930814187,-4.425925375620352,11.289944017463364,7.2599945068359375,-6.197807661442198,-2.162503051757824,-12.289391455280764,7.964385351765117,-7.22594725351928,2.900941150003632,-7.164825326289048,46.64002046688041,12.112417859070497,5.063444201761466,11,-0.5049972534179688,2.8550033569335938,-1.524993896484375,-2.4699935913085938,4.32000732421875,2,0.011607689063901416,-1.2316136350068652,137.24000549316406,-1.107190127644189,144.5800018310547,2.698831735782584,146.74000549316406,0.011607689063901416
9121,2020-11-12,141.33999633789062,144.42999267578125,140.33999633789062,143.89999389648438,1941500.0,-0.017585312192692437,1.259669532962401,-0.6198556877002028,42.3062862490446,37.13799911072694,0.9756867890209833,5.154027661814837,1.865605047946616,-1.7077613116125008,10.502930511173705,4.089996337890625,-6.377637902534758,-4.090501403808588,-13.801228025639773,5.620225218022597,-8.945864714724195,0.7648619071070186,-4.4799957275390625,29.807026556183413,-5.6589826038374476,4.855363310915594,11,2.0250015258789062,5.385002136230469,1.4250030517578125,1.1400070190429688,6.3700103759765625,3,-0.014857725337039551,-1.0189047694593074,143.8699951171875,-1.2316136350068652,137.24000549316406,-1.107190127644189,144.5800018310547,-0.014857725337039551
9122,2020-11-13,141.5,145.0500030517578,140.9499969482422,144.13999938964844,1374800.0,0.0011320480136907118,-1.1925134126190817,1.0312507450587702,44.47625017432174,38.84534584868712,0.948332646133025,4.296783417049937,1.7920253681086251,-1.6457826768833286,9.445418063381734,4.100006103515625,-5.7122826841666665,-3.3479980468750057,-12.49001876629643,5.794022672546419,-7.919008406585732,1.2230123128357206,-4.038799438476559,30.87158859946031,-5.4187038013727715,4.571010359710714,11,1.8649978637695312,5.224998474121094,2.615001678466797,0.9800033569335938,7.92999267578125,4,-0.015830427513526923,1.259669532962401,141.33999633789062,-1.0189047694593074,143.8699951171875,-1.2316136350068652,137.24000549316406,-0.015830427513526923
9123,2020-11-16,143.41000366210938,143.74000549316406,140.66999816894528,141.0,1922300.0,0.01349825909617941,1.0000000000000184,-0.9128803860936913,48.36050656259674,41.374616488108806,-0.8486883545434694,1.8740589675714432,0.02143639713258949,-3.334654608533782,8.945080610446805,3.0700073242187784,-5.54996936005756,-1.0514945983886719,-9.714537502695464,7.61154830591812,-5.383016050542068,3.280026853764724,-5.371651147460938,79.97559339717554,38.42704279139947,4.331521452153389,11,0.964996337890625,3.3149948120117188,2.5299949645996094,-0.6300048828125,7.3300018310546875,0,0.008855651497395645,-1.1925134126190817,141.5,1.259669532962401,141.33999633789062,-1.0189047694593074,143.8699951171875,0.008855651497395645
9124,2020-11-17,140.77999877929688,143.50999450683594,140.55000305175778,143.1699981689453,1474600.0,-0.018339061541404744,-1.0771936587481112,-0.9916994846209368,51.00101673838353,44.01774057885446,2.3375317853726756,3.7786845584439845,3.026553269829975,-0.47341393361153905,8.425659264961446,2.9599914550781534,-4.734415445576786,-3.0979995727539062,-11.03734023212948,4.841341086621668,-7.067669902441708,0.8716707569338951,-2.1875803896484456,27.504164432251226,-17.820362452858955,3.969670329687789,11,3.595001220703125,5.6399993896484375,7.045001983642578,3.8850021362304688,10.430007934570312,1,0.04801814579806685,1.0000000000000184,143.41000366210938,-1.1925134126190817,141.5,1.259669532962401,141.33999633789062,0.04801814579806685
9125,2020-11-18,137.55999755859378,141.24000549316406,137.44000244140622,141.11000061035156,2014000.0,-0.022872575995338318,-1.0052822075762489,1.4853573047480904,41.96616483625673,43.68833454448981,5.865523455322631,6.31182129167189,6.373732917966407,2.9590513839476955,8.34495789448435,3.800003051757841,-4.329056646333498,-5.676500701904274,-13.47242267452117,2.119421270712621,-9.574461688212722,-1.7785397155958265,14.330001831054659,1.5768082465635036,-41.01377359549555,3.89796098630845,11,6.815002441406222,8.349998474121065,11.060001373290987,7.105003356933565,15.660003662109347,2,0.05793836407497954,-1.0771936587481112,140.77999877929688,1.0000000000000184,143.41000366210938,-1.1925134126190817,141.5,0.05793836407497954
9126,2020-11-19,139.36000061035156,139.5,136.0,137.17999267578122,1795100.0,0.013085221602966879,1.8455206892487859,-0.6140862142332272,47.86646748928545,44.060557866937636,2.833437488418724,3.8947777137289563,4.8011730396663665,1.3544374300854543,9.020017238633729,3.5,-3.3882558539122556,-3.3579978942871094,-10.70177839074114,3.985782602166921,-7.029888142514125,0.3138923539399059,12.240998840332026,37.12706604777264,-7.643759884531363,3.671890248227015,11,4.584999084472656,6.549995422363281,9.439998626708984,5.305000305175781,11.050003051757812,3,0.06336109208081342,-1.0052822075762489,137.55999755859378,-1.0771936587481112,140.77999877929688,1.0000000000000184,143.41000366210938,0.06336109208081342
9127,2020-11-20,140.38999938964844,141.75999450683594,138.38999938964844,139.25,1764000.0,0.007390921173836107,-1.356639439159593,0.5229335965114827,48.09597558055137,44.91617542902973,0.9029159019709425,2.241745323402199,3.9856166667844377,0.5598947730921964,9.544432799851354,3.3699951171875,-2.4633791487682117,-1.859499359130865,-8.470699006063228,4.751700287801498,-5.165099182597032,1.4461004643353021,10.586960083007796,56.718298113944044,10.05805670111151,3.305599823466181,11,0.13500213623046875,5.519996643066406,8.40999984741211,4.275001525878906,12.360000610351562,4,0.05214051824234489,1.8455206892487859,139.36000061035156,-1.0052822075762489,137.55999755859378,-1.0771936587481112,140.77999877929688,0.05214051824234489
9128,2020-11-23,138.02999877929688,141.77999877929688,136.55999755859378,141.0500030517578,3068100.0,-0.01681031854556425,1.3303599102182768,-2.649127973123101,49.13424273045603,46.39955902328272,2.498872596328596,4.081711874616872,6.484187437221578,3.1029830470427555,9.9427500149185,5.220001220703097,-2.932440316975118,-3.756500244140625,-10.175600583844442,2.6626000955631923,-6.9660504139925195,-0.5469500742887305,12.347882314453102,27.030629349316808,-20.45853080260925,3.2095501698519024,11,2.4950027465820312,7.879997253417969,10.770000457763672,6.635002136230469,14.850006103515625,0,0.08259069765488003,-1.356639439159593,140.38999938964844,1.8455206892487859,139.36000061035156,-1.0052822075762489,137.55999755859378,0.08259069765488003
9129,2020-11-24,138.85000610351562,139.71000671386722,135.33000183105472,138.50999450683594,2235900.0,0.005940790635881266,3.252405466464088,-0.11258646213855163,49.236992018584495,46.93821137549784,2.15822089425788,2.9174681936002003,5.714553198030757,2.4243099899940717,10.359333974649697,4.3800048828125,-3.2463078210373624,-2.6229934692382812,-8.968620888978535,3.7226339505019723,-5.795807179108408,0.5498202406318455,10.952759746484361,54.573735471614896,5.7923957571909455,3.172813709870121,11,1.339996337890625,5.549995422363281,10.572494506835938,5.814994812011719,11.8699951171875,1,0.08563196879360735,1.3303599102182768,138.02999877929688,-1.356639439159593,140.38999938964844,1.8455206892487859,139.36000061035156,0.08563196879360735
9130,2020-11-25,135.94999694824222,138.91000366210938,134.27999877929688,138.74000549316406,3035500.0,-0.020885913055786243,1.9584649584649585,-8.205627608490694,32.611573065081714,45.8610210217242,4.26515947097036,5.813083888813225,8.650651513612132,5.436972091392562,9.907307284213157,4.6300048828125,-3.3018167338773594,-5.331002807617153,-12.108705556904482,1.4466999416701753,-8.719854182260832,-1.9421514329734748,12.984403060621048,22.266642252604544,-19.375727097778107,3.3888513746436693,11,3.715003967285128,7.940002441406222,13.615005493164034,8.715003967285128,20.350006103515597,2,0.11224722403954623,3.252405466464088,138.85000610351562,1.3303599102182768,138.02999877929688,-1.356639439159593,140.38999938964844,0.11224722403954623
9131,2020-11-27,136.16000366210938,138.77000427246094,135.97000122070312,136.8800048828125,1215700.0,0.0015447349656587672,-4.090886392009987,0.2580641632849528,35.18208166480521,44.82833563177791,3.6242246175750097,5.158739735427844,8.543749282763713,5.3440589847038495,10.287898261115012,2.8200073242187216,-2.473635132306498,-4.670996093750006,-11.558511707816706,2.2165195203166945,-8.114753900783342,-1.2272382867166698,11.60204424838858,25.066731770833332,-10.974717495441137,3.443757807033347,11,2.8499984741210938,6.924995422363281,13.404998779296875,8.504997253417969,22.330001831054688,4,0.12529375073262572,1.9584649584649585,135.94999694824222,3.252405466464088,138.85000610351562,1.3303599102182768,138.02999877929688,0.12529375073262572
9132,2020-11-30,141.1699981689453,141.25,136.3800048828125,136.3800048828125,2734000.0,0.036794905787962406,-1.0334037341080604,-6.652757173737973,45.577169854188575,44.51907599751034,-1.6064374879312595,0.14682221502260973,3.772960935269964,0.47221874062648794,10.430810261039245,5.089996337890625,-2.4615723250742008,0.34499816894532387,-6.54104284104298,7.231039178933628,-3.0980223360488424,3.78801867393949,5.513485811056569,91.86665852864583,56.07602283263346,3.4430205049941547,11,-2.2750015258789062,1.9150009155273438,7.827503204345703,3.4950027465820312,21.509994506835938,0,0.06545303968982186,-4.090886392009987,136.16000366210938,1.9584649584649585,135.94999694824222,3.252405466464088,138.85000610351562,0.06545303968982186
9133,2020-12-01,144.0,145.4600067138672,141.16000366210938,142.00999450683594,2616200.0,0.020046765373389563,-1.3306330558622486,0.4154505808860304,59.92947969986291,45.51112743767471,-4.854443736346724,-2.6721134354892513,1.2767206089557988,-2.1776596288586916,10.447673077833104,4.3000030517578125,-2.0363351295321195,3.0809997558593807,-3.9296733927932337,10.091672904511995,-0.4243368184669407,6.586336330185702,1.691205163945483,86.9409152264318,45.003659536616325,3.5053365743263125,12,-4.129997253417969,-0.9150009155273438,4.845001220703125,0.6650009155273438,19.479995727539062,1,0.06076388888888884,-1.0334037341080604,141.1699981689453,-4.090886392009987,136.16000366210938,1.9584649584649585,135.94999694824222,0.06076388888888884
9134,2020-12-02,143.4499969482422,145.05999755859375,142.50999450683594,143.35000610351562,1276300.0,-0.0038194656372070312,-1.8651493720800651,0.05024651694180973,49.248931313165485,46.3203237128868,-4.342536020632821,-1.8507727814001953,1.9872131461021922,-1.4209601972243036,9.572363755013757,2.5500030517578125,-1.7869172749110191,2.298497009277355,-4.724697323785875,9.321691342340586,-1.2131001572542743,5.810094175808985,-9.169998168945312,82.02139231574479,38.99859701761589,3.5115971665316215,12,-3.5799942016601562,-0.36499786376953125,4.510002136230469,1.2150039672851562,18.600006103515625,2,0.0657372473697071,-1.3306330558622486,144.0,-1.0334037341080604,141.1699981689453,-4.090886392009987,136.16000366210938,0.0657372473697071
9135,2020-12-03,143.7100067138672,145.35000610351562,143.0500030517578,144.22999572753906,1218000.0,0.0018125463308222844,-1.5000082928366476,-5.200366244468182,54.61270129951898,47.06990524735719,-4.066009017245335,-1.8778486428871588,2.0784240956237454,-1.497966904274847,8.656607404292597,2.3000030517578125,-1.9341235866086777,2.349506378173828,-4.7191501029647895,9.418162859312446,-1.1848218623954665,5.883834618743123,-9.214407958984367,81.55954702807519,35.34218884780559,3.5343282405693084,12,-3.8400039672851562,-0.6250076293945312,4.274993896484375,0.9549942016601562,14.469985961914062,3,0.04877875011719346,-1.8651493720800651,143.4499969482422,-1.3306330558622486,144.0,-1.0334037341080604,141.1699981689453,0.04877875011719346
9136,2020-12-04,150.1699981689453,150.27999877929688,143.72999572753906,143.74000549316406,2174700.0,0.04495157715732523,-1.031004854414868,-12.365631785902929,63.55109160557677,48.7871403612489,-9.869196516083946,-8.701261369937328,-3.9893040685423387,-7.737768517132338,9.451160655144182,6.5699920654296875,-1.8973160112114158,8.756997680664057,1.4346395097606433,16.07935585156747,5.095818595212364,12.41817676611575,-15.240223120117179,99.208628355014,48.94130517242576,3.661179085451703,12,-7.8899993896484375,-7.084999084472656,-3.5149993896484375,-5.504997253417969,7.720001220703125,4,0.040820436555616624,-1.5000082928366476,143.7100067138672,-1.8651493720800651,143.4499969482422,-1.3306330558622486,144.0,0.040820436555616624
9137,2020-12-07,153.4199981689453,154.11000061035156,150.5500030517578,151.41000366210938,2276200.0,0.02164213917312341,1.1002939230398754,0.3125967023892016,65.01647883526068,50.551833261782754,-12.378219245138098,-12.04258302124282,-6.891454151829862,-10.751394449814597,10.521790211060198,3.94000244140625,-0.9561972509450243,11.672998046874994,2.8682109578656423,20.477785135884346,7.270604502370304,16.075391591379685,-17.56920969628905,94.67179456362798,46.17283003140048,4.402393544504677,12,-9.224998474121094,-9.224998474121094,-6.7649993896484375,-8.754997253417969,4.55999755859375,0,0.03304658704685748,-1.031004854414868,150.1699981689453,-1.5000082928366476,143.7100067138672,-1.8651493720800651,143.4499969482422,0.03304658704685748
9138,2020-12-08,155.7899932861328,156.0,152.75999450683594,153.60000610351562,1522700.0,0.015447758737278106,1.4827622494139105,1.0895488396456308,72.69426104738811,53.15819648720538,-13.370027062314307,-14.260854712484218,-9.071348318547251,-12.905878035822752,11.262551370507776,3.2400054931640625,-0.36389625705754725,13.482493591308582,2.7108263461218485,24.254160836495316,8.096659968715215,18.86832721390195,-18.47846784246093,98.44324219160913,45.33513432313189,5.385833622593365,12,-10.649993896484375,-10.649993896484375,-9.469993591308594,-11.124992370605469,-3.7899932861328125,1,0.044226199926678644,1.1002939230398754,153.4199981689453,-1.031004854414868,150.1699981689453,-1.5000082928366476,143.7100067138672,0.044226199926678644
9139,2020-12-09,148.2899932861328,155.0399932861328,147.4600067138672,155.0,2562500.0,-0.04814173132561261,1.2326933924209362,-3.0639479386579156,64.36410922426975,56.68625606044849,-4.906070357599134,-6.208905343172432,-1.4767291209863345,-5.293264343169909,11.37071873073221,8.329986572265625,0.014744456882169743,5.429994201660151,-5.380746003484177,16.240734406804478,0.024624099087986906,10.835364304232314,-9.109620386828112,40.463254588536934,-18.371603423127198,5.405370102572163,12,-2.30499267578125,-3.149993896484375,-0.7349929809570312,-3.6249923706054688,13.100006103515625,2,0.10243444014523884,1.4827622494139105,155.7899932861328,1.1002939230398754,153.4199981689453,-1.031004854414868,150.1699981689453,0.10243444014523884
9140,2020-12-10,145.5399932861328,148.05999755859375,145.52999877929688,147.36000061035156,1749900.0,-0.018544744247804612,-1.7500041464183238,0.2712377799052637,58.067871698744646,59.2291216197751,-0.7293727288577259,-3.507194045008589,1.3008122666931285,-2.4399098904023617,11.441401027574544,2.7599945068359375,0.4947649735008781,2.596494293212885,-8.272731459588442,13.465720046014212,-2.8381185831877644,8.031107169613534,-4.677657676758571,14.751401209013004,-44.89487449436752,5.434612876400661,12,0.6500091552734375,-0.399993896484375,-0.5849952697753906,-0.8749923706054688,17.400009155273438,3,0.11343967656482024,1.2326933924209362,148.2899932861328,1.4827622494139105,155.7899932861328,1.1002939230398754,153.4199981689453,0.11343967656482024
9141,2020-12-11,139.24000549316406,144.4499969482422,138.61000061035156,143.89999389648438,3549800.0,-0.043286986969849006,1.0277784400522403,2.560422884737919,48.68029182560506,59.57391294993249,6.76485586231118,2.7693891242029167,7.342932406496033,3.946209632050028,11.659491078836137,6.92999267578125,0.802414209226356,-3.598493957519537,-14.57300481314465,7.376016898105576,-9.085749385332093,1.8887614702930193,16.759994506835938,3.6227999133083144,-54.064273686947146,5.487255427812554,12,8.064994812011719,5.899993896484375,5.469993591308594,5.424995422363281,24.279998779296875,4,0.13602403357810156,-1.7500041464183238,145.5399932861328,1.2326933924209362,148.2899932861328,1.4827622494139105,155.7899932861328,0.13602403357810156
9142,2020-12-14,139.25999450683594,140.42999267578122,137.94000244140622,140.0,2933300.0,0.000143557978190767,2.1125056028687794,0.15879985723500886,51.49162727989019,58.63637379215775,7.202902672367657,2.7120271294320446,7.22988532327355,4.0286715793052394,12.051910142461544,2.489990234375,2.1673975199018685,-3.4665046691894474,-14.543771157902171,7.610761819523276,-9.00513791354581,2.0721285751669143,16.392205505371095,7.308927153213279,-52.014721881010445,5.538633244356358,12,7.7100067138671875,5.8800048828125,5.142505645751953,5.405006408691406,22.010009765625,0,0.13377858407066068,1.0277784400522403,139.24000549316406,-1.7500041464183238,145.5399932861328,1.2326933924209362,148.2899932861328,0.13377858407066068
9143,2020-12-15,144.67999267578125,146.39999389648438,142.9600067138672,143.1699981689453,2291300.0,0.038919994131403346,-2.5647952689294216,-2.0405179701837226,56.3604497931423,59.426542512155166,2.1115580907830918,-2.7488850648280163,1.62347185561282,-1.196761104864919,12.145532102123365,7.1399993896484375,3.5959509043063917,1.8899940490722713,-9.218286607699525,12.998274705844068,-3.664146279313627,7.44413437745817,10.263719433593764,39.41516867217243,-19.66209393978926,5.554140328385894,12,2.290008544921875,0.4600067138671875,-0.2774925231933594,-0.01499176025390625,21.0,1,0.09192703708219208,2.1125056028687794,139.25999450683594,1.0277784400522403,139.24000549316406,-1.7500041464183238,145.5399932861328,0.09192703708219208
9144,2020-12-16,147.5399932861328,148.41000366210938,143.60000610351562,144.92999267578125,1961400.0,0.01976776855913065,1.2114822700757324,1.7284835133742258,62.65560373382311,60.320198338188966,-0.11986996167183861,-5.350816113685681,-1.2533194144858157,-3.924703343931924,12.335156437046228,4.80999755859375,4.367690127227377,4.411994934082031,-6.849102465484464,15.673092333648526,-1.2185537657012162,10.042543633865279,6.72357043652346,91.69044627945007,26.802017563015283,5.6305486997832475,12,-0.5699920654296875,-2.399993896484375,-2.4949951171875,-2.8749923706054688,15.590011596679688,2,0.0302291372971506,-2.5647952689294216,144.67999267578125,2.1125056028687794,139.25999450683594,1.0277784400522403,139.24000549316406,0.0302291372971506
9145,2020-12-17,145.52999877929688,150.2899932861328,145.39999389648438,149.0,1833600.0,-0.013623387544405285,-1.621975864184905,-1.3295020725055393,59.844507088496556,59.90835561406893,2.4310956849068077,-2.8597343788304954,0.6326858362034784,-1.7605845107297853,12.064862678172839,4.8899993896484375,4.290143017189962,2.003500366210943,-8.988835928687166,12.995836661109053,-3.4926677812381115,7.499668513659998,8.080622492109399,61.45750578537116,-8.118291311044054,5.496168147449059,12,1.44000244140625,-0.3899993896484375,-0.4850006103515625,-0.8649978637695312,10.32000732421875,3,0.10898097123194517,1.2114822700757324,147.5399932861328,-2.5647952689294216,144.67999267578125,2.1125056028687794,139.25999450683594,0.10898097123194517
9146,2020-12-18,148.19000244140625,149.41000366210938,145.05999755859375,146.4600067138672,2823000.0,0.01827804359528229,1.0863347787108697,-0.49855767116661537,57.758629703320274,59.10192793274223,-0.6026856270779319,-5.0850092432480665,-2.1774361623273535,-4.278012443353759,11.507712154219274,4.350006103515625,4.791955610705969,4.222003936767578,-6.77502476299145,15.219032636526606,-1.2765104131119358,9.720518286647092,4.793794076800026,82.99601294341645,15.569008042379636,5.4985143498795175,12,-1.220001220703125,-3.0500030517578125,-3.1450042724609375,-3.5250015258789062,11.599990844726562,4,0.09953437989740288,-1.621975864184905,145.52999877929688,1.2114822700757324,147.5399932861328,-2.5647952689294216,144.67999267578125,0.09953437989740288
9147,2020-12-21,147.7100067138672,148.2100067138672,145.1699981689453,145.5500030517578,1487300.0,-0.003239056074169744,-1.0821880584847883,1.2485601136032882,54.32502845237913,57.06090208885233,-1.1374450103441518,-4.246204010419632,-1.94424086526584,-3.7484362024801214,11.456599056722572,3.040008544921875,5.134215533504289,3.3760078430175895,-7.6068588469971985,14.358874533032377,-2.1154255019897903,8.86744118802497,4.672038041267086,64.80230152088564,-0.14986733987936418,5.491433345007389,12,-1.2200088500976562,-2.57000732421875,-2.665008544921875,-3.0450057983398438,21.539993286132812,0,0.10703403181897952,1.0863347787108697,148.19000244140625,-1.621975864184905,145.52999877929688,1.2114822700757324,147.5399932861328,0.10703403181897952
9148,2020-12-22,149.42999267578125,151.74000549316406,147.83999633789062,148.3699951171875,1320300.0,0.01164434285922078,-2.679262394195889,0.49073877845123554,56.78620321363056,56.21891253211464,-4.307445787329669,-5.342240188299741,-3.986717840328822,-5.462465289858585,11.274278302824124,4.029998779296875,4.648030166322599,4.525994110107433,-6.260856619360254,15.31284483957512,-0.8674312546264105,9.919419474841277,2.3743703868038892,71.62146203204345,8.463741592023617,5.393425364733848,12,-4.589988708496094,-4.2899932861328125,-4.3849945068359375,-4.764991760253906,36.36000061035156,1,0.07923450563481582,-1.0821880584847883,147.7100067138672,1.0863347787108697,148.19000244140625,-1.621975864184905,145.52999877929688,0.07923450563481582
9149,2020-12-23,150.74000549316406,152.94000244140625,148.75,150.08999633789062,1431400.0,0.008766732795237209,-1.5165165990789744,0.6132175965912362,57.79207029265378,56.188267931437885,-5.84839805197052,-6.02470113119989,-5.485242780157563,-6.78470979967949,10.930760036514132,4.19000244140625,3.816402826823463,5.241506958007818,-5.450656960495564,15.9336708765112,-0.10457500124385888,10.587588917259495,-12.800003051757841,72.08127430173656,10.786483172632337,5.346081959251684,12,-5.3000030517578125,-5.600006103515625,-5.190006256103516,-6.075004577636719,34.75000000000003,2,0.09911096350128967,-2.679262394195889,149.42999267578125,-1.0821880584847883,147.7100067138672,1.0863347787108697,148.19000244140625,0.09911096350128967
9150,2020-12-24,151.2100067138672,151.35000610351562,149.5,150.9499969482422,480400.0,0.0031179594240127173,5.851766035603278,0.4000093898917815,51.32925547807406,56.482597226156656,-6.067598736820486,-5.578874948140481,-6.145727570652468,-7.233517377121018,10.385389983730189,1.850006103515625,2.419835034887228,4.948507690429693,-5.028679996895363,14.92569537775475,-0.04008615323283493,9.937101534092221,-12.970004272460955,78.04575310210214,20.656731008803447,4.98859384366253,12,-5.7700042724609375,-6.07000732421875,-5.812507629394531,-6.545005798339844,28.25,3,0.07883074955152525,-1.5165165990789744,150.74000549316406,-2.679262394195889,149.42999267578125,-1.0821880584847883,147.7100067138672,0.07883074955152525
9151,2020-12-28,153.22000122070312,153.77999877929688,151.8000030517578,152.75999450683594,1039100.0,0.013292734723829636,1.506320801182072,1.7691901408450703,49.736012190931646,56.28752888293904,-6.5777009359299825,-6.582746275955287,-8.32903358466399,-9.212011627330355,9.944306489379267,2.5699920654296875,1.8314565024777778,6.105502319335926,-3.1244679795611887,15.335472618233041,1.4905171698873687,10.720487468784484,-14.685998779296881,93.49596377588544,39.13660722217003,4.6149851494485645,12,-4.849998474121094,-8.080001831054688,-8.077503204345703,-8.555000305175781,25.8800048828125,0,0.017164892715437086,5.851766035603278,151.2100067138672,-1.5165165990789744,150.74000549316406,-2.679262394195889,149.42999267578125,0.017164892715437086
9152,2020-12-29,150.41000366210938,154.83999633789062,149.6199951171875,153.8000030517578,1441200.0,-0.018339626264237796,-1.1005971478132723,-7.369456330646499,42.980173509170605,54.8008315180533,-2.2571038117854414,-3.2095740058324225,-5.721158182193051,-6.429645510465093,9.953640583920023,5.220001220703125,1.6540501938285388,2.8335044860839957,-6.062598129019136,11.729607101187128,-1.6145468214675702,7.281555793635562,-11.266161367187493,36.714390345982146,-11.570107626110747,4.448051307551561,12,-1.19000244140625,-5.2700042724609375,-5.482505798339844,-5.385002136230469,28.539993286132812,1,0.0623628043058575,1.506320801182072,153.22000122070312,5.851766035603278,151.2100067138672,-1.5165165990789744,150.74000549316406,0.0623628043058575
9153,2020-12-30,152.75,153.6999969482422,151.05999755859375,151.10000610351562,770400.0,0.015557451505335607,-2.052003034098326,-0.4867239509017991,56.72498850757718,54.14187427069264,-3.7235578239746303,-5.123095070013676,-8.175454991003875,-8.724868200203474,10.939275624766836,3.2899932861328125,2.5115975438367855,4.736000823974621,-4.279350851183295,13.751352499132537,0.2283249863956769,9.243676661553565,-12.6643884625,65.68148448814122,15.729868656806538,4.507675837578952,12,-2.8000030517578125,-7.6100006103515625,-9.532501220703125,-7.724998474121094,28.82000732421875,2,0.10801963993453345,-1.1005971478132723,150.41000366210938,1.506320801182072,153.22000122070312,5.851766035603278,151.2100067138672,0.10801963993453345
9154,2020-12-31,152.8800048828125,153.3699951171875,151.97000122070312,153.16000366210938,950000.0,0.0008510957958265397,3.000087195361207,-0.16969685760260417,62.01706048613342,54.38326909265229,-3.370910084903926,-4.754152215354594,-8.462837902678473,-8.79563614921696,11.978175607963031,1.399993896484375,3.326092799441824,4.394505310058605,-4.602164604832325,13.391175224949535,-0.10382964738687406,8.892840267504084,-11.909130257289064,63.29601499591384,8.524497302992962,4.498334957445468,12,-2.9300079345703125,-7.7400054931640625,-9.662506103515625,-7.855003356933594,30.029998779296875,3,0.21526679325100018,-2.052003034098326,152.75,-1.1005971478132723,150.41000366210938,1.506320801182072,153.22000122070312,0.21526679325100018
9155,2021-01-04,150.72000122070312,155.69000244140625,148.02000427246094,153.3300018310547,2180200.0,-0.01412875191732943,1.0927684182697412,9.321471389645776,71.74243374414573,55.93702509718845,-0.44397148615223614,-2.1524051101391137,-6.422146455976218,-6.5530672219397275,12.729525989678574,7.6699981689453125,3.470378910110611,1.8840019226074105,-6.872301008103165,10.640304853317986,-2.494149542747863,6.262153387962684,-8.916979292437645,35.20205466507249,-24.96376976265858,4.378151465355285,1,-0.29000091552734375,-5.5800018310546875,-8.424999237060547,-5.694999694824219,34.56999206542969,0,0.2306927016378295,3.000087195361207,152.8800048828125,-2.052003034098326,152.75,-1.1005971478132723,150.41000366210938,0.2306927016378295
9156,2021-01-05,156.3000030517578,156.4600067138672,150.0,150.1199951171875,2053900.0,0.03702230484249891,-1.012463724714254,-2.367818578302124,76.65834339923515,58.418504535728005,-5.31110935041994,-7.641393674691386,-12.037803207076252,-12.116693398836958,12.546805631829594,6.4600067138671875,3.208555218205248,7.15750350952149,-2.2036586526118924,16.518665671654873,2.476922428454799,11.838084590588181,-13.38602268244108,98.10422256130632,29.961353518610096,4.680581081066694,1,-4.150001525878906,-10.084999084472656,-14.522502899169922,-11.275001525878906,32.45999145507815,1,0.148176604030136,1.0927684182697412,150.72000122070312,3.000087195361207,152.8800048828125,-2.052003034098326,152.75,0.148176604030136
9157,2021-01-06,158.49000549316406,162.35000610351562,153.0,154.77999877929688,2102900.0,0.014011531661205723,-1.5722147479152981,0.6003239402192029,74.03413656644798,60.33494157492994,-6.494081238315687,-9.941810493890955,-14.239714774313256,-14.285402754212157,12.049959372420712,9.350006103515625,3.326532512728278,9.094005584716797,-1.0007306169416665,19.18874178637526,4.046637483887565,14.141373685546029,-14.221422489392296,73.06350232289212,1.2336171485617342,5.047368100829232,1,-3.3050003051757812,-9.125,-17.4425048828125,-13.465003967285156,31.009994506835938,2,0.13003974948591002,-1.012463724714254,156.3000030517578,1.0927684182697412,150.72000122070312,3.000087195361207,152.8800048828125,0.13003974948591002
9158,2021-01-07,162.67999267578125,163.4199981689453,160.00999450683594,160.9199981689453,1701200.0,0.026436917391601034,1.1049369634119348,0.47439119186967127,75.18298121178003,62.267265010388414,-9.618375022781777,-14.323524519163385,-18.313540901532235,-18.398539800617698,11.284419837911324,4.92999267578125,3.549691946115331,12.939492797851557,1.5400442598570407,24.338941335846073,7.239768528854313,18.6392170668488,-16.241638900040215,95.19476762044044,24.808153140344004,5.699724268997255,1,-6.959991455078125,-11.999992370605469,-21.68999481201172,-17.654991149902344,31.460006713867188,3,0.10001232484001155,-1.5722147479152981,158.49000549316406,-1.012463724714254,156.3000030517578,1.0927684182697412,150.72000122070312,0.10001232484001155
9159,2021-01-08,163.47999572753906,165.99000549316406,160.60000610351562,164.7899932861328,1598500.0,0.004917648683155473,1.905642839516328,-0.744319117761806,81.10919002513866,65.57614662672893,-9.410809900349932,-14.679824259729116,-18.915735573453276,-19.11578154471357,11.84472483841905,5.3899993896484375,4.102830245752443,12.979995727539062,0.0642098233834929,25.895781631694632,6.5221027754612635,19.43788867961686,-14.664211736749422,86.0322226203678,13.9164893401487,6.457892952077787,1,-6.4749908447265625,-11.514991760253906,-22.00249481201172,-18.454994201660156,28.610000610351562,4,0.11065581153322923,1.1049369634119348,162.67999267578125,-1.5722147479152981,158.49000549316406,-1.012463724714254,156.3000030517578,0.11065581153322923
9160,2021-01-11,162.0500030517578,163.35000610351562,159.27999877929688,160.1199951171875,1766700.0,-0.008747202796386966,-1.254851321935034,-1.4732912453990588,75.09053352212554,68.39331566352826,-7.019650199766716,-12.595291050476817,-17.12864459889184,-17.56419805593862,12.718509323940872,4.1999969482421875,4.424047715163738,10.724502563476562,-2.944941879093193,24.393947006046318,3.8897803421916706,17.559224784761454,-10.486343620588258,75.35959294641485,4.429288574509201,6.834722221284882,1,-5.0449981689453125,-10.084999084472656,-20.57250213623047,-17.025001525878906,25.860000610351562,0,0.12872570328609623,1.905642839516328,163.47999572753906,1.1049369634119348,162.67999267578125,-1.5722147479152981,158.49000549316406,0.12872570328609623
9161,2021-01-12,158.17999267578125,162.4499969482422,158.08999633789062,162.07000732421875,1807500.0,-0.023881581629717763,-1.1425025868662178,-2.0155433450606792,66.88163143596498,71.04903321094986,-2.6508387888011953,-7.624503295495089,-13.11226116027575,-13.575663834763048,13.125957006728441,4.3600006103515625,4.5396558580995645,5.907492828369129,-6.829059189124251,18.64404484586251,-0.46078318037757526,12.275768837115834,-4.308117874692584,39.87675508303057,-30.513889653222982,6.368276008746695,1,-1.17498779296875,-6.214988708496094,-16.702491760253906,-12.904991149902344,33.99000549316406,1,0.17138703923143073,-1.254851321935034,162.0500030517578,1.905642839516328,163.47999572753906,1.1049369634119348,162.67999267578125,0.17138703923143073
9162,2021-01-13,157.88999938964844,159.1699981689453,155.7899932861328,158.0,1252800.0,-0.0018333120467846076,1.7591910963297896,0.028277685379860043,64.3002133032078,71.89072485490881,-1.3278650865132136,-6.184306825476284,-12.551485574203525,-13.144956400808269,13.258491328157657,3.3800048828125,5.0301310285686895,4.685999298095709,-6.696545037950926,16.068543634142344,-1.0052728699276088,10.377271466119026,8.100006103515625,20.58827049312757,-47.59583082303331,5.691272168023316,1,-0.8849945068359375,-5.924995422363281,-15.207500457763672,-12.614997863769531,26.039993286132812,2,0.1955158353063584,-1.1425025868662178,158.17999267578125,-1.254851321935034,162.0500030517578,1.905642839516328,163.47999572753906,0.1955158353063584
9163,2021-01-14,157.97999572753906,161.07000732421875,157.1999969482422,157.6999969482422,1521100.0,0.0005699939086611927,-5.046896979233722,-2.5454293244555415,62.76444635747337,71.97376772950214,-0.6682411998756663,-5.509275003950478,-12.390828435949942,-13.114960030690895,14.285981059120287,3.8700103759765625,5.496396858797084,4.110995483398426,-6.7151709348759425,14.937161901672795,-1.3020877257387724,9.524078692535625,7.806009521484384,21.470586475343623,-44.31122548019235,5.413083209137187,1,-0.9749908447265625,-6.014991760253906,-13.784996032714844,-12.704994201660156,25.770004272460938,3,0.1995189588865547,1.7591910963297896,157.88999938964844,-1.1425025868662178,158.17999267578125,-1.254851321935034,162.0500030517578,0.1995189588865547
9164,2021-01-15,152.0,156.5,150.1300048828125,154.00999450683594,2305800.0,-0.03785286675062638,-1.2156563552361668,-7.17858310626703,51.16621457915766,69.68752115561458,5.78181840835623,0.8664063613186954,-6.117469731138044,-7.051720169916138,14.620089864166358,7.8499908447265625,6.403922732802073,-2.0920005798339787,-12.54661604604911,8.362614886381152,-7.31930831294153,3.1353071532735726,13.58608500976564,14.145196252017001,-48.01633715170949,5.227307733107561,1,5.995002746582031,-0.03499603271484375,-6.8600006103515625,-5.885002136230469,38.36000061035159,4,0.27723683808979227,-5.046896979233722,157.97999572753906,1.7591910963297896,157.88999938964844,-1.1425025868662178,158.17999267578125,0.27723683808979227
9165,2021-01-19,161.38999938964844,162.1999969482422,154.00999450683594,154.52999877929688,2439700.0,0.06177631177400289,-1.073415936724386,-3.4129449543373798,59.90303174680093,67.82581986089966,-2.1629278948492185,-7.66760117833627,-15.122478565788867,-16.307498709230345,14.922718118627825,10.199996948242188,6.815217331738921,6.504998779296869,-3.615809462019911,16.62580702061365,1.444594658638465,11.565402899955274,3.577842415039072,91.39611817147075,31.82679692383691,5.060404120658396,1,-3.3299942016601562,-9.424995422363281,-15.827499389648438,-14.944999694824219,14.75,1,0.19022242434069492,-1.2156563552361668,152.0,-5.046896979233722,157.97999572753906,1.7591910963297896,157.88999938964844,0.19022242434069492
9166,2021-01-20,162.94000244140625,168.9499969482422,162.72000122070312,163.10000610351562,2021200.0,0.00960408363355647,-19.766441177966534,-0.02332414692032733,65.66641890365631,66.8960734539228,-2.9860057973239407,-8.49126427054631,-16.570703765695725,-17.715779295403905,15.632585647934933,7.55999755859375,7.133550415883633,7.317501831054699,-2.898358247524527,17.533361909633925,2.209571791765086,12.425431870344312,-12.80999755859375,68.06590307827146,5.3740257725272755,5.107930039289619,1,-3.4000015258789062,-9.495002746582031,-17.275001525878906,-16.49500274658203,14.8800048828125,2,0.153246599033791,-1.073415936724386,161.38999938964844,-1.2156563552361668,152.0,-5.046896979233722,157.97999572753906,0.153246599033791
9167,2021-01-21,163.52000427246094,163.8699951171875,160.61000061035156,163.47000122070312,1434100.0,0.0035596036722980173,7.6934955545156765,-0.3125119206561129,64.08580365692109,65.66305372560514,-3.1038731263875547,-8.249022186653775,-16.963363716405695,-18.10757291614891,16.241868156418885,3.2599945068359375,7.441253623151454,7.107003784179682,-2.9767845570953284,17.190792125454692,2.0651096135421767,12.148897954817187,-13.01359954833984,71.14774194960705,8.469105185679162,5.041894170637505,1,-3.9800033569335938,-10.075004577636719,-17.297504425048828,-17.07500457763672,22.94000244140625,3,0.17520788373236007,-19.766441177966534,162.94000244140625,-1.073415936724386,161.38999938964844,-1.2156563552361668,152.0,0.17520788373236007
9168,2021-01-22,161.27000427246094,162.47999572753906,160.1999969482422,161.7100067138672,1215000.0,-0.013759784376295658,1.303051787916153,-8.799511748550504,60.39653196197063,63.36164727414203,-1.201236185530263,-5.340318641936335,-14.478670421269214,-15.736741807234012,16.279356156441498,3.32000732421875,6.977573977055442,4.265003204345703,-5.477060055450494,14.0070664641419,-0.6060284255523811,9.136034834243787,-10.394727703857427,59.19237027794196,-3.2673842099856003,4.871031629898094,1,-1.7300033569335938,-5.31500244140625,-15.215003967285156,-14.825004577636719,18.6199951171875,4,0.14050962859179283,7.6934955545156765,163.52000427246094,-19.766441177966534,162.94000244140625,-1.073415936724386,161.38999938964844,0.14050962859179283
9169,2021-01-25,165.67999267578125,170.69000244140625,163.36000061035156,166.63999938964844,4702400.0,0.027345372893211817,-1.6178620766700909,2.1818213344430575,67.55868547964204,62.52477526942164,-5.885231738270875,-9.036983228300983,-18.361255988764697,-20.018668301277813,16.486584714338164,9.419998168945312,6.667267820035704,7.927992248535162,-2.0789230723602827,17.934907569430607,2.9245345880874254,12.931449908982898,-14.443221699584967,69.96398451800819,3.8887521609817526,5.003457660447723,1,-5.269989013671875,-8.534988403320312,-19.62499237060547,-19.23499298095703,9.530014038085938,0,0.10906571778754182,1.303051787916153,161.27000427246094,7.6934955545156765,163.52000427246094,-19.766441177966534,162.94000244140625,0.10906571778754182
9170,2021-01-26,163.1300048828125,166.38999938964844,162.22000122070312,166.0,1833800.0,-0.015391042405215494,1.2849343243898566,2.9895573392672654,58.630286161379296,61.60795912780101,-3.537992561872784,-5.848022488762183,-15.516359619324732,-17.379853663042297,16.62837004398104,4.1699981689453125,5.885971790697255,4.782004547119129,-5.0017426093029655,14.565751703541224,-0.10986903109193236,9.67387812533019,-11.115104648007815,27.931424215932843,-32.684036216761406,4.891873578211053,1,-2.720001220703125,-5.2550048828125,-17.07500457763672,-16.68500518798828,4.0800018310546875,1,0.16692205549249062,-1.6178620766700909,165.67999267578125,1.303051787916153,161.27000427246094,7.6934955545156765,163.52000427246094,0.16692205549249062
9171,2021-01-27,155.85000610351562,161.99000549316406,154.4499969482422,160.6199951171875,2711600.0,-0.044626975794714197,1.0079890120607262,1.6620199055761133,47.04433287151479,59.69063907983512,3.7735716070860406,1.7276918340932639,-7.938404208396435,-10.16151449992617,15.92570916918363,8.680007934570312,4.634009895462611,-2.6294944763183707,-12.19121496646207,6.932226013825328,-7.410354721390206,2.1513657687534646,-3.088101780446891,8.620743114050953,-48.33732043543218,4.78086024507185,1,4.55999755859375,2.024993896484375,-9.795005798339844,-9.405006408691406,17.589996337890625,2,0.13018923639089364,1.2849343243898566,163.1300048828125,-1.6178620766700909,165.67999267578125,1.303051787916153,161.27000427246094,0.13018923639089364
9172,2021-01-28,159.7899932861328,162.91000366210938,157.61000061035156,159.99000549316406,3866800.0,0.0252806354078694,-1.3245639865615506,0.041931376876963335,46.74622592855884,57.910836809955725,0.14688845148617702,-1.5531710200974658,-11.53366672923184,-13.927236161836788,15.738785436947019,7.05999755859375,3.7701596845006122,0.8414932250976506,-7.942191043698585,9.625177493893887,-3.5503489093004816,5.233335359495783,-6.310965038330579,32.88173972686401,-18.44486831861309,4.391842134398121,1,0.6200103759765625,-1.8599929809570312,-13.734992980957031,-13.344993591308594,1.410003662109375,3,0.11283568931503707,1.0079890120607262,155.85000610351562,1.2849343243898566,163.1300048828125,-1.6178620766700909,165.67999267578125,0.11283568931503707
9173,2021-01-29,169.25,188.33999633789062,167.3300018310547,187.72999572753903,9055500.0,0.05920274805273529,1.1329946966017819,92.39433933475726,55.43622428222254,58.38528233251849,-8.433188675872373,-10.238596607543997,-20.59348974838821,-23.141828119435928,16.361285685831877,28.550003051757812,3.6223885158643157,9.47649993896485,0.06693853834840979,18.88606133958129,4.77171923865663,14.18128063927307,-15.082532784453605,43.67070911272549,-3.130962290610924,4.704780700308218,1,1.9249954223632812,-1.160003662109375,-23.435001373291016,-22.80500030517578,3.160003662109375,4,0.10168393922521224,-1.3245639865615506,159.7899932861328,1.0079890120607262,155.85000610351562,1.2849343243898566,163.1300048828125,0.10168393922521224
9174,2021-02-01,185.7899932861328,186.5,174.3000030517578,174.3000030517578,5643300.0,0.09772521882500929,-1.123587000403714,-0.6217528620557269,67.40980009587663,59.21936770463801,-21.988318567609042,-25.493716603912333,-36.44806636195909,-39.20728432032925,17.017426621680176,17.25,4.081858690090428,24.37099380493163,9.892344955162258,38.849642654701,17.131669380046958,31.6103182298163,-29.572174323245775,92.47564739544758,47.25039227073162,7.239324424884681,2,-14.394996643066406,-17.60999298095703,-40.799991607666016,-39.344993591308594,-18.129989624023438,0,-0.03175625227241308,1.1329946966017819,169.25,-1.3245639865615506,159.7899932861328,1.0079890120607262,155.85000610351562,-0.03175625227241308
9175,2021-02-02,185.4900054931641,189.6999969482422,181.3500061035156,188.5800018310547,3755500.0,-0.0016146606588586243,2.133212713208487,-0.26892941376452595,71.13452898806577,59.82693549179462,-20.01502919102208,-23.668798505129416,-35.34820982851002,-38.53778392735859,18.712378349715415,8.349990844726591,4.707031630895415,22.332505798339866,5.16309817443306,39.50191342224667,13.747801986386463,30.91720961029327,-27.344855887776845,88.05676182956569,40.413579613084565,8.584703811953403,2,-13.415008544921903,-16.63000488281253,-40.20000457763675,-39.04500579833987,-11.740005493164091,1,-0.05542076917818495,-1.123587000403714,185.7899932861328,1.1329946966017819,169.25,-1.3245639865615506,159.7899932861328,-0.05542076917818495
9176,2021-02-03,179.4600067138672,186.75,179.07000732421875,186.47000122070312,3185400.0,-0.03250848348009305,1.029062278903543,2.268609325155819,65.33050758124904,59.96523592783106,-12.734389051450847,-16.669395468417463,-28.629948217047627,-32.131583439972815,20.22087266372086,7.67999267578125,6.180125202704062,15.144506835937506,-3.1638049816939713,33.45281865356898,5.990350927121767,24.298662744753244,-18.790469321051546,68.08977437531205,16.32107036125936,9.15415590881574,2,-7.385009765625,-10.600006103515625,-34.170005798339844,-33.32000732421875,-7.1500091552734375,2,-0.06826033401153009,2.133212713208487,185.4900054931641,-1.123587000403714,185.7899932861328,1.1329946966017819,169.25,-0.06826033401153009
9177,2021-02-04,179.10000610351562,181.0,172.88999938964844,178.1999969482422,5007300.0,-0.002006021380159373,2.4510663303237785,-0.1283894237571478,64.95328910110716,60.47154227662401,-11.099145508161797,-15.479836325874544,-27.60488254381883,-31.408344981064346,20.449562516476448,8.110000610351562,6.61626280380554,13.75400619506837,-5.470865146119024,32.978877536255766,4.141570524474673,23.36644186566207,-16.108031946265868,52.61514010531773,-2.8627204558677803,9.612435670593698,2,-7.0250091552734375,-10.240005493164062,-32.34500503540039,-33.470008850097656,-0.3100128173828125,3,-0.0316024760983985,1.029062278903543,179.4600067138672,2.133212713208487,185.4900054931641,-1.123587000403714,185.7899932861328,-0.0316024760983985
9178,2021-02-05,178.9499969482422,182.0,178.24000549316406,180.08999633789062,2509000.0,-0.0008375720277012944,-1.93751601885904,-1.2666531034365833,70.79797224495564,60.831463028325516,-9.138500510219416,-14.807616231030181,-26.701757730802456,-30.91846872493258,20.551535393962904,3.7599945068359375,6.736219356152475,12.790496826171875,-7.316087378733812,32.89708103107756,2.7372047237190316,22.84378892862472,-13.821380967713026,36.049960967993755,-23.637681310236978,10.053292102452836,2,-6.875,-10.089996337890625,-31.769996643066406,-33.31999969482422,2.089996337890625,4,-0.09918971948981836,2.4510663303237785,179.10000610351562,1.029062278903543,179.4600067138672,2.133212713208487,185.4900054931641,-0.09918971948981836
9179,2021-02-08,181.57000732421875,182.5,178.52999877929688,180.32000732421875,2182700.0,0.01464101939456497,1.5530674726223652,-1.096491815127625,67.3905696853853,61.80482786432618,-10.35657927162859,-16.86769550987333,-28.549115417567208,-33.22974403928421,20.284461971132682,3.970001220703125,7.05685658893205,14.506006622314459,-6.691046411669845,35.70305965629876,3.9074801053222927,25.104533139306625,-14.47568086627254,51.635985694315856,-3.873828518895671,10.598526516992155,2,-9.495010375976562,-12.710006713867188,-34.02500915527344,-35.94001007080078,1.2399902343749716,0,-0.0504488808316943,-1.93751601885904,178.9499969482422,2.4510663303237785,179.10000610351562,1.029062278903543,179.4600067138672,-0.0504488808316943
9180,2021-02-09,182.91000366210938,186.69000244140625,180.6199951171875,180.7400054931641,2504500.0,0.007380053333907011,-4.03731092862615,1.7359985351562273,67.27210915596493,64.05235856259841,-9.605876847432,-17.459965902248882,-28.991467500714066,-34.24097757117417,20.45407035121069,6.07000732421875,7.82775280342571,14.803002929687494,-7.384927304669532,36.99093316404452,3.7090378125089956,25.896968046865993,-14.007223564939494,72.29439993658686,17.61388318232499,11.093965117178506,2,-9.2550048828125,-14.050003051757812,-35.36500549316406,-37.280006408691406,-8.220001220703125,1,-0.0833743354364117,1.5530674726223652,181.57000732421875,-1.93751601885904,178.9499969482422,2.4510663303237785,179.10000610351562,-0.0833743354364117
9181,2021-02-10,185.2899932861328,186.6000061035156,181.1999969482422,184.6999969482422,2018700.0,0.013011806770394152,2.3644686555245413,0.2718879427337902,68.26036362072576,66.44281830617253,-8.236825942294814,-18.66159560179932,-30.43441988250396,-36.24341231444839,20.925527371855352,5.400009155273409,8.023043128104348,15.82749252319337,-7.106771963730836,38.76175701011758,4.360360279731253,27.294624766655488,-14.723435840877158,89.85500836468941,35.71841658174493,11.467132243462105,2,-6.774993896484375,-15.439994812011719,-37.5049934387207,-40.149993896484375,-9.5,2,-0.06228071511834021,-4.03731092862615,182.91000366210938,1.5530674726223652,181.57000732421875,-1.93751601885904,178.9499969482422,-0.06228071511834021
9182,2021-02-11,188.75999450683597,189.4900054931641,184.22999572753903,186.8800048828125,2072900.0,0.018727407558079223,2.149695510550894,3.186442869704698,72.59576696854828,68.34943416020872,-8.007331306869531,-20.764944225779885,-33.06925427317688,-39.2743248579126,22.05357207121954,5.260009765625057,9.114741990652988,17.753993988037138,-6.039990049180801,41.54797802525508,5.8570019694281825,29.650986006646093,-16.662761901341383,93.51101345486113,38.36100891248421,11.89699201860897,2,-7.464996337890653,-18.844993591308622,-39.577491760253935,-43.389991760253935,-8.939987182617216,3,-0.08714768715277998,2.3644686555245413,185.2899932861328,-4.03731092862615,182.91000366210938,1.5530674726223652,181.57000732421875,-0.08714768715277998
9183,2021-02-12,189.5,190.33999633789062,186.17999267578125,187.6699981689453,1903700.0,0.003920351317541648,1.3703761666905765,0.9734106016703449,70.83626532152921,68.73015251861457,-6.227706453657561,-20.05047184627,-33.039508052727854,-39.53837876897998,22.931940536408632,4.160003662109375,11.569458799339742,16.917999267578125,-7.412642644251662,41.24864117940791,4.752678311663232,29.08332022349302,-15.994546247085623,92.88741311144992,37.97497639628621,12.165320955914895,2,-7.885002136230469,-19.264999389648438,-37.22499465942383,-41.18499755859375,-14.1199951171875,4,-0.056517185825156635,2.149695510550894,188.75999450683597,2.3644686555245413,185.2899932861328,-4.03731092862615,182.91000366210938,-0.056517185825156635
9184,2021-02-16,194.13999938964844,195.82000732421875,191.05999755859372,191.2100067138672,2491700.0,0.024485484905796495,-1.9473644428907169,1.6010872918594858,76.16877847503235,69.28951357272197,-10.6820261109537,-22.52652437265101,-36.82223696263139,-43.75667617384255,25.222509003293762,6.32000732421875,14.131736527172393,19.450998687744146,-4.672565768157142,43.574563143645435,7.389216459793488,31.512780915694805,-18.95109137823644,88.94732509627083,29.35700969195119,12.06178222795065,2,-9.784996032714844,-21.164993286132812,-40.939998626708984,-45.290000915527344,-22.949996948242188,1,-0.06747711004790558,1.3703761666905765,189.5,2.149695510550894,188.75999450683597,2.3644686555245413,185.2899932861328,-0.06747711004790558
9185,2021-02-17,192.08999633789062,193.77999877929688,187.6999969482422,192.8600006103516,2127300.0,-0.010559405883397321,3.6590041450110786,-0.26280074992189284,83.54312995621218,71.3131382810512,-8.49019415418229,-19.034538779665013,-33.92949175979339,-41.20127849301545,26.725516533645617,6.44000244140625,15.627440695594203,15.865995788574224,-8.599025180641348,40.3310167577898,3.633485303966438,28.09850627318201,-14.42535640894181,74.48694706498131,8.100290716236458,12.23251048460779,2,-7.734992980957031,-19.114990234375,-37.6049919128418,-41.954994201660156,-19.959991455078125,2,-0.0483106822646463,-1.9473644428907169,194.13999938964844,1.3703761666905765,189.5,2.149695510550894,188.75999450683597,-0.0483106822646463
9186,2021-02-18,187.91000366210938,190.7100067138672,185.52999877929688,189.1000061035156,2389700.0,-0.02176059532235375,1.3492079968444435,1.545449140954665,75.91228641981698,72.53080464979674,-3.336372485850063,-13.584420435584889,-29.14620999030808,-36.555504706437716,27.248619900812955,6.55999755859375,14.74138784268257,10.437503051757801,-13.719766562770928,34.59477266628653,-1.6411317555065636,22.516137859022166,-8.06671964572817,31.751546612986846,-37.26744223305256,12.078634807264361,2,-0.8799972534179688,-14.93499755859375,-33.42499923706055,-37.775001525878906,-5.730010986328125,3,-0.07035283360685085,3.6590041450110786,192.08999633789062,-1.9473644428907169,194.13999938964844,1.3703761666905765,189.5,-0.07035283360685085
9187,2021-02-19,192.1699981689453,193.41000366210938,189.4199981689453,190.1199951171875,2016600.0,0.022670397657466035,-1.3130487087514762,-1.7226881058624814,73.35915862023921,72.81538091371714,-6.199345492383912,-16.430371035141036,-32.845748624425255,-40.36492580555907,28.282765776340646,5.5,13.725840151328214,13.264997863769537,-10.806291565539794,37.33628729307887,1.2293531491148713,25.300642578424203,-10.409507355623589,64.52860909357825,-7.378821170001132,12.03564471465466,2,-4.9949951171875,-19.194992065429688,-37.684993743896484,-42.034996032714844,-12.849990844726562,4,-0.08523705593425723,1.3492079968444435,187.91000366210938,3.6590041450110786,192.08999633789062,-1.9473644428907169,194.13999938964844,-0.08523705593425723
9188,2021-02-22,183.92999267578125,192.0,183.63999938964844,189.47999572753903,2459900.0,-0.04287873014350507,-1.7275741471367942,-2.707314531555859,47.71835026861986,70.62957875629874,3.152924797715002,-6.751864910337929,-24.205885171891566,-31.813011721779162,29.12387959564465,8.529998779296875,13.313079226711352,3.891992950439459,-18.776612001781643,26.56059790266056,-7.442309525671078,15.226295426549996,-0.48235988115189343,2.3808957078733046,-64.16019923627272,11.334302476110546,2,4.290008544921875,-10.954986572265625,-29.444988250732422,-33.79499053955078,-5.4199981689453125,0,-0.0223453787594462,-1.3130487087514762,192.1699981689453,1.3492079968444435,187.91000366210938,3.6590041450110786,192.08999633789062,-0.0223453787594462
9189,2021-02-23,183.75,185.3300018310547,174.50999450683594,181.6699981689453,2556400.0,-0.0009785933939470137,3.1297694585756344,-0.3747748986184637,47.85924517803107,68.47259386986165,4.106513009866603,-5.426943335859306,-23.378097454194403,-31.32505814087409,28.562297479678072,10.82000732421875,12.973788607531219,2.80849990844726,-18.86934306614836,24.48634288304288,-8.030421578850536,13.647421395745056,12.07000732421875,47.95019950446559,-15.213763524620362,10.838921487297808,2,1.4150009155273438,-10.774993896484375,-29.264995574951172,-33.61499786376953,-0.2700042724609659,1,-0.045550993835034026,-1.7275741471367942,183.92999267578125,-1.3130487087514762,192.1699981689453,1.3492079968444435,187.91000366210938,-0.045550993835034026
9190,2021-02-24,190.3600006103516,190.5800018310547,180.0399932861328,181.7100067138672,2321800.0,0.03597279243728746,1.319034717536032,4.158647250852818,63.2217292257257,67.91274560375052,-1.4925258543374866,-10.42693818944116,-29.161483824540028,-37.60389665865782,28.380351156354273,10.540008544921875,12.47902203790403,8.057000732421898,-12.290234011725687,28.404235476569482,-2.1166166396518804,18.230618104495676,5.033806457519489,83.8624255327052,20.440773500751114,10.173617372073785,2,-5.194999694824247,-15.444999694824247,-35.379997253418,-40.22499847412112,-2.6600036621094034,2,-0.10070391945514046,3.1297694585756344,183.75,-1.7275741471367942,183.92999267578125,-1.3130487087514762,192.1699981689453,-0.10070391945514046
9191,2021-02-25,176.13999938964844,188.8699951171875,175.0,186.5500030517578,3717000.0,-0.07470057351917181,-1.1859720171417854,-1.2034694806363144,47.31299326845855,65.1035485259628,12.620203691939366,5.6824179698595,-14.059964516050911,-23.237443214827806,29.316933140814015,15.360000610351591,11.880254102386914,-7.177500152587896,-23.61996649496311,9.264966189787316,-15.398733323775502,1.0437330185997098,18.83613142700193,8.624360281633512,-53.84415589419846,8.221233171187606,2,9.025001525878906,-1.0049972534179688,-21.12749481201172,-26.00499725341797,15.509994506835966,3,-0.022765950498076393,1.319034717536032,190.3600006103516,3.1297694585756344,183.75,-1.7275741471367942,183.92999267578125,-0.022765950498076393
9192,2021-02-26,177.82000732421875,180.72000122070312,173.91000366210938,179.36000061035156,2914000.0,0.00953791268531723,2.1971860750833683,0.14793398120868329,49.001952294788694,62.677513745213844,10.309294687832164,5.715466246084077,-14.8214019347364,-24.675596008209,30.13924292688031,6.80999755859375,11.221159201314265,-6.398992919921881,-18.91937312258321,6.121387282739448,-12.659183021252545,-0.13880281859121624,16.74680076623534,21.614176084268347,-42.3704139495953,6.260190101330668,2,7.0449981689453125,-2.6850051879882812,-21.32750701904297,-26.20500946044922,11.05999755859375,4,0.02451909330772306,-1.1859720171417854,176.13999938964844,1.319034717536032,190.3600006103516,3.1297694585756344,183.75,0.02451909330772306
9193,2021-03-01,186.4600067138672,186.7899932861328,178.64999389648438,181.1000061035156,2115600.0,0.04858845480697305,1.7043305240479056,-3.480535050780301,53.90388008923822,60.20363614679228,1.3328911436776139,-1.653890429510568,-22.59822379988472,-33.09752625573003,28.880876054741446,8.969985961914062,10.464149449457409,1.3805061340331974,-8.988999230253711,11.750011498320106,-3.8042465481102568,6.565258816176652,7.280529199453099,75.28496958768312,9.336082376293106,5.184752682143452,3,-2.6150054931640625,-11.325004577636719,-29.967506408691406,-34.845008850097656,0.7699890136718466,0,-0.03829239049961608,2.1971860750833683,177.82000732421875,-1.1859720171417854,176.13999938964844,1.319034717536032,190.3600006103516,-0.03829239049961608
9194,2021-03-02,179.88999938964844,187.30999755859372,179.8300018310547,187.30999755859372,1575400.0,-0.03523547724794829,1.016171852668343,-1.384327858958689,47.77482740546847,56.22938030782075,6.335173988032437,4.692002168763281,-15.315786633629386,-26.27598322970229,27.572876038512963,7.479995727539034,8.882586937423781,-4.8945014953613395,-15.511639314082686,5.722636323360007,-10.203070404722013,0.41406741399933367,13.057315233623399,35.87280374558918,-28.064164048441782,5.308568909360678,3,3.7700042724609375,-4.754997253417969,-22.142498016357422,-28.275001525878906,9.770004272460938,1,-0.007671381886123374,1.7043305240479056,186.4600067138672,2.1971860750833683,177.82000732421875,-1.1859720171417854,176.13999938964844,-0.007671381886123374
9195,2021-03-03,175.2100067138672,181.22000122070312,175.07000732421875,180.75,1827900.0,-0.02601585797798689,-1.1134028456893863,0.7466300071769822,42.81642955663825,52.55206287857867,9.352443639487916,9.02507534420323,-9.898259235242847,-21.410469997805194,25.770853580831144,6.149993896484375,7.260490813887031,-9.060494232177746,-20.497520498045276,2.3765320336897844,-14.77900736511151,-3.3419810992439807,16.97581547095814,8.689864935160308,-49.82187391621182,5.718513132933766,3,8.449996948242188,-0.07500457763671875,-16.43250274658203,-22.725006103515625,13.519989013671847,2,0.047200437741991674,1.016171852668343,179.88999938964844,1.7043305240479056,186.4600067138672,2.1971860750833683,177.82000732421875,0.047200437741991674
9196,2021-03-04,167.2100067138672,175.2899932861328,163.69000244140625,174.13999938964844,2990500.0,-0.0456594925714755,1.5135461302438766,1.250902720970394,35.573713289221956,48.35368006402119,15.765242209479453,16.928198239714334,-1.3242318314922272,-13.296570130412164,24.38310763475918,11.599990844726562,4.49161132577737,-16.447994232177734,-30.072607719829506,-2.823380744525963,-23.260300976003606,-9.635687488351863,24.244782730049508,14.902646063205784,-37.56335523942449,6.812306743825881,3,10.634994506835938,7.924995422363281,-8.0675048828125,-14.725006103515625,20.909988403320312,3,0.12254045458797114,-1.1134028456893863,175.2100067138672,1.016171852668343,179.88999938964844,1.7043305240479056,186.4600067138672,0.12254045458797114
9197,2021-03-05,173.44000244140625,173.7100067138672,159.5399932861328,168.1999969482422,3579800.0,0.03725851012134673,3.9031069247806887,-0.7561343479447953,39.985034281847255,47.49442273215756,7.374500975934751,10.806481658874532,-6.880497794658083,-19.41887278317094,23.967477213991785,14.170013427734375,1.4951994622905715,-9.934998321533214,-24.179283119311663,4.309286476245234,-17.05714072042244,-2.8128559226439904,16.34889978235981,50.054040391552505,2.5894971761476384,7.122142398889222,3,1.6199951171875,3.2750015258789062,-14.297500610351562,-20.955001831054688,15.849990844726562,4,0.10499303043558306,1.5135461302438766,167.2100067138672,-1.1134028456893863,175.2100067138672,1.016171852668343,179.88999938964844,0.10499303043558306
9198,2021-03-08,161.1999969482422,172.63999938964844,161.0,171.2899932861328,3494600.0,-0.07057198639800033,-1.2192583843414713,-1.9255698016068303,31.237182217200484,45.64752684762084,17.937503895114702,22.818432311785955,5.8494496061789505,-7.186123577613614,23.44629532254659,12.44000244140625,-1.1797824732926756,-21.28750381469726,-38.578635372280274,-3.9963722571142455,-29.933069593488767,-12.641938035905753,26.168992560513203,5.977686016258828,-34.74254526101892,8.645565778791507,3,13.860000610351562,16.480003356933594,-2.0299949645996094,-8.714996337890625,26.639999389648438,0,0.17171221128160297,3.9031069247806887,173.44000244140625,1.5135461302438766,167.2100067138672,-1.1134028456893863,175.2100067138672,0.17171221128160297
9199,2021-03-09,172.41000366210938,173.33999633789062,164.42999267578125,167.6199951171875,2589100.0,0.06954098589385516,1.6797028089964985,-0.4747284720940994,39.84939540945623,43.050600868035346,5.531445862709376,11.475341950833439,-4.772484491647276,-18.27616240539726,22.822900390004225,12.139999389648438,-3.7834611830052722,-9.619496917724604,-27.488548171221396,8.249554335772189,-18.554022544473014,-0.6849712909761934,12.732666148836216,59.36349476816572,21.96795051346517,8.934525626748401,3,1.7949905395507812,5.269996643066406,-2.777507781982422,-11.100006103515625,18.23999023437503,1,0.0859578432262782,-1.2192583843414713,161.1999969482422,3.9031069247806887,173.44000244140625,1.5135461302438766,167.2100067138672,0.0859578432262782
9200,2021-03-10,167.66000366210938,174.39999389648438,166.27000427246094,171.69000244140625,2852000.0,-0.02755060552814026,-1.3876630069460005,-0.8413343612026071,39.616450634825654,42.19542946429836,7.5128862012598745,15.836201362561326,0.5073656305394252,-13.434353996020178,21.76407577440684,8.129989624023438,-4.499854810727413,-13.606996917724615,-32.584924519718925,5.370930684269695,-23.095960718721756,-4.118033116727474,15.434452026851204,51.55562143477182,12.890702873304242,9.488963800997155,3,5.764991760253906,10.019996643066406,2.1274948120117188,-6.350006103515625,22.09999084472659,2,0.1312179382050911,1.6797028089964985,172.41000366210938,-1.2192583843414713,161.1999969482422,3.9031069247806887,173.44000244140625,0.1312179382050911
9201,2021-03-11,173.75,176.64999389648438,172.72999572753906,173.05999755859375,2371900.0,0.03632348923338924,-4.807378438863395,-0.17121653856347735,40.72881215087307,41.276191670529954,1.1714011785847447,9.314909906534126,-5.035887978240368,-19.397314653176778,20.544560318934927,8.989990234375,-5.148571406476577,-6.940000915527349,-26.103730370527785,12.223728539473086,-16.521865643027553,2.641863811972854,7.460098696734349,83.05088373445248,45.68886393016126,9.581864727500216,3,-0.32500457763671875,3.9300003051757812,-3.282501220703125,-11.760002136230469,12.1199951171875,3,0.0862158027484261,-1.3876630069460005,167.66000366210938,1.6797028089964985,172.41000366210938,-1.2192583843414713,161.1999969482422,0.0862158027484261
9202,2021-03-12,172.30999755859375,172.69000244140625,167.91000366210938,169.5800018310547,1590200.0,-0.008287783835431606,1.7392500032791043,3.956501547987616,43.72163710599465,40.14483133905844,1.952991541382545,9.970525240773156,-2.964014631639884,-17.83368776403637,19.194781680907276,5.839996337890625,-7.245144808465284,-7.557503509521496,-26.674869773758786,11.559862754715795,-17.116186641640127,2.001179622597135,7.166492705292484,72.26838319173041,29.222327688298577,9.558683132118642,3,1.1149978637695312,5.370002746582031,-1.842498779296875,-10.319999694824219,10.410003662109375,4,0.09175322257907625,-4.807378438863395,173.75,-1.3876630069460005,167.66000366210938,1.6797028089964985,172.41000366210938,0.09175322257907625
9203,2021-03-15,178.7899932861328,178.97000122070312,171.67999267578125,173.60000610351562,1893800.0,0.037606614934432736,1.627028661763695,1.9010971813115871,47.49089127280424,40.11328287987352,-6.402727594259403,2.790071224136966,-8.799250145529953,-24.11902924377472,17.421288710457713,7.290008544921875,-7.3617126417664736,-0.5420074462890625,-19.11556429377157,18.031549401193445,-9.828785870030316,8.744770977452191,-19.25,98.76198192033951,54.00907454612428,9.286778423741255,3,-8.409996032714844,-1.1099929809570312,-8.322494506835938,-16.79999542236328,7.8300018310546875,0,0.05872811899039543,1.7392500032791043,172.30999755859375,-4.807378438863395,173.75,-1.3876630069460005,167.66000366210938,0.05872811899039543
9204,2021-03-16,181.0399932861328,184.33999633789062,179.77999877929688,180.9499969482422,1954400.0,0.012584596926513258,-2.7530957225027,0.017340377678012296,45.06773590152977,40.36342802930592,-9.468119986850212,-0.5182392147623887,-10.369242263574336,-26.180232113213208,15.056555067310978,5.5500030517578125,-7.675466657215225,2.362992858886713,-14.888708644853097,19.614694362626523,-6.262857892983192,10.988843610756618,-21.111399841308582,81.73766186609922,40.199684227283605,8.6258507518699,3,-9.099998474121094,-3.3599929809570312,-10.572494506835938,-19.04999542236328,2.3800048828125,1,0.03756077830278337,1.627028661763695,178.7899932861328,1.7392500032791043,172.30999755859375,-4.807378438863395,173.75,0.03756077830278337
9205,2021-03-17,182.80999755859372,184.02999877929688,176.67999267578125,179.4600067138672,1772900.0,0.009776868858271781,1.53886515589546,37.22363513055242,54.06558394946054,42.41808032488799,-11.22737136156303,-3.182281790108817,-11.35501673271196,-27.71633777347239,13.115484457136379,7.350006103515625,-9.03665827975911,4.596997070312483,-11.602860042759318,20.796854183384283,-3.5029314862234173,12.696925626848383,-21.904947998046822,90.68776955967724,43.12809722230764,8.099928556535897,3,-10.870002746582003,-5.12999725341794,-12.342498779296847,-20.81999969482419,8.110000610351591,2,0.042886037101870444,-2.7530957225027,181.0399932861328,1.627028661763695,178.7899932861328,1.7392500032791043,172.30999755859375,0.042886037101870444
9206,2021-03-18,174.69000244140625,180.33999633789062,174.41000366210938,179.22999572753906,1744800.0,-0.044417675322077965,-1.3254914984456951,-1.3552255801771962,48.23103603502605,43.33430274190785,-2.162127425772951,4.107095541344307,-2.708865403971032,-19.396748458024888,11.522697542716099,8.399993896484347,-9.707945033670171,-2.8619979858398494,-18.463679628467247,12.739683656787548,-10.662838807153548,4.938842835473849,-12.847555009765614,41.26598783754165,-9.180056492156645,7.800840821313698,3,-2.0200042724609375,2.9899978637695312,-3.4325027465820312,-12.700004577636719,24.970001220703125,3,0.08626705509655275,1.53886515589546,182.80999755859372,-2.7530957225027,181.0399932861328,1.627028661763695,178.7899932861328,0.08626705509655275
9207,2021-03-19,175.7899932861328,177.3800048828125,172.00999450683594,175.55999755859375,2604800.0,0.006296816242220338,2.1495487271734706,-0.05065992679803585,43.4078744635007,44.68660188038565,-3.233783115467162,1.8098268255301662,-3.3296709720501667,-20.289201386640087,9.692724853386213,5.3700103759765625,-9.605062221671233,-0.9430068969726619,-14.952122846847828,13.066109052902505,-7.947564871910231,6.061551077964907,-13.047643898242171,32.46445040653934,-14.226626835568673,7.004557974937577,3,-1.404998779296875,1.8900070190429688,-1.6074943542480469,-13.799995422363281,21.61000061035159,4,0.05734115829134545,-1.3254914984456951,174.69000244140625,1.53886515589546,182.80999755859372,-2.7530957225027,181.0399932861328,0.05734115829134545
9208,2021-03-22,179.82000732421875,182.5500030517578,176.10000610351562,177.3300018310547,1498900.0,0.02292516179533788,-1.6060609797073393,10.826311948517215,49.95535650849939,45.809486446946,-4.85538143518292,-2.6813591817939653,-6.958867332106706,-24.046697330834007,8.481603339108652,6.760009765625,-8.041359525179843,3.292506408691395,-10.388838009942646,16.973850827325435,-3.548165800625611,10.133178618008401,-16.21375205832811,63.34153817976163,14.650737528443777,6.840672209317014,3,-4.515007019042969,-2.1400070190429688,-4.215007781982422,-16.985008239746094,16.589996337890625,0,0.016127203750223584,2.1495487271734706,175.7899932861328,-1.3254914984456951,174.69000244140625,1.53886515589546,182.80999755859372,0.016127203750223584
9209,2021-03-23,175.3800048828125,181.8300018310547,174.3699951171875,181.8300018310547,1279000.0,-0.02469137059593618,1.3131814708533334,-2.590354505622453,50.108764010895726,46.97529904428712,0.0561222866482467,1.1588476680611848,-2.1871668719794,-19.322579852126637,8.520702502390428,7.4600067138671875,-7.315950485029163,-0.7289962768554688,-13.985577898929847,12.52758534521891,-7.357287087892644,5.899294534181706,-10.944399974041858,28.036682014311776,-24.651750489944764,6.628290811037187,3,0.7449951171875,2.2999954223632812,0.5449943542480469,-12.020004272460938,22.47999572753909,1,0.0640893483945646,-1.6060609797073393,179.82000732421875,2.1495487271734706,175.7899932861328,-1.3254914984456951,174.69000244140625,0.0640893483945646
9210,2021-03-24,171.19000244140625,177.9199981689453,171.00999450683594,177.8800048828125,1820300.0,-0.02389099284269025,1.0413633310644206,1.0372101715845727,52.67688667384928,48.302862880173365,5.363547881233103,4.046511873034433,2.338784279354428,-14.784837709310068,8.1483381908566,6.910003662109375,-4.618080101487038,-3.960498809814453,-15.545258889513775,7.624261269884869,-9.752878849664114,1.8318812300352079,-5.958221875470798,1.5598596298225802,-53.598709806674464,5.79238003984966,3,4.93499755859375,5.469993591308594,7.475002288818359,-4.30999755859375,10.139999389648438,2,0.07144106287237806,1.3131814708533334,175.3800048828125,-1.6060609797073393,179.82000732421875,2.1495487271734706,175.7899932861328,0.07144106287237806
9211,2021-03-25,172.1300048828125,172.89999389648438,166.0500030517578,167.3800048828125,1741100.0,0.005490989123199563,1.1780651108631313,-0.7100146885748433,49.051414039673276,48.89506031724877,4.659588498188356,2.94149950450867,1.8773410821684138,-15.453847813150844,8.554109395144188,6.8499908447265625,-3.4328371033378744,-2.8199966430664176,-14.471262243563473,8.831268957430638,-8.645629443314931,3.0056361571820958,-6.133895685998851,36.848495945785984,-18.172719106444298,5.825632800248527,3,3.0649948120117188,4.344993591308594,6.534999847412109,-5.25,4.209991455078125,3,0.1091616380242666,1.0413633310644206,171.19000244140625,1.3131814708533334,175.3800048828125,-1.6060609797073393,179.82000732421875,0.1091616380242666
9212,2021-03-26,182.17999267578125,182.4900054931641,171.35000610351562,171.47999572753906,2185900.0,0.058386030952656265,-1.0328510190415117,2.2526309364720394,65.68949711039254,50.91712763253636,-4.294743842527737,-7.1306957935772175,-7.5580900947621785,-25.109858880853835,8.730538473441845,11.139999389648466,-1.510312792638274,7.011991882324224,-5.022234028758845,19.046217793407294,0.9948789267826896,13.02910483786576,-16.129989624023438,97.75751287286933,35.0234963359063,6.017112955541529,3,-6.984992980957031,-5.704994201660156,-2.1774864196777344,-15.29998779296875,-8.6099853515625,4,0.0959491255301379,1.1780651108631313,172.1300048828125,1.0413633310644206,171.19000244140625,1.3131814708533334,175.3800048828125,0.0959491255301379
9213,2021-03-29,179.32000732421875,180.47999572753903,176.58999633789062,180.11000061035156,1898500.0,-0.015698679693397,4.085021292722728,-0.07383116929417385,55.90497873261512,52.12126572487918,-1.5105165065783979,-5.094231746345429,-4.10701187553417,-21.881780512471437,8.277641310915499,5.589996337890625,-0.11009114975530565,4.509006500244141,-6.494228421559228,15.51224142204751,-0.9926109606575437,10.010623961145825,-13.270004272460938,80.71777555846774,16.83213216127143,5.50161746090169,3,-4.280006408691406,-3.5500106811523438,0.7549972534179688,-12.44000244140625,-5.3100128173828125,0,0.10082526117443336,-1.0328510190415117,182.17999267578125,1.1780651108631313,172.1300048828125,1.0413633310644206,171.19000244140625,0.10082526117443336
9214,2021-03-30,178.50999450683594,179.17999267578125,176.11000061035156,177.25,1227700.0,-0.00451713575896906,1.3615406736192215,-1.5949433102196124,59.941352778389074,52.774128928093454,-1.2260581809567839,-4.630304501598744,-2.5103489252924476,-20.65163710321258,7.749263538534894,3.2100067138671875,1.0419531085796052,3.767993927001953,-7.117817274526402,14.653805128530308,-1.6749116737622103,9.210899527766117,-11.728391723632825,75.79069102627393,9.918025684203045,5.442905600764176,3,-4.209991455078125,-3.4499969482421875,2.0875091552734375,-11.629989624023438,-2.5800018310546875,1,0.1002745487989356,4.085021292722728,179.32000732421875,-1.0328510190415117,182.17999267578125,1.1780651108631313,172.1300048828125,0.1002745487989356
9215,2021-03-31,183.47999572753903,185.2100067138672,179.5800018310547,179.7100067138672,2325000.0,0.027841585197700303,-1.7940479345727158,2.9920678171359145,59.10196097575179,53.98200947706298,-6.806837165386952,-9.432585317485206,-6.922443202528058,-25.179998118999578,8.005237429472992,6.70001220703125,1.4706286863446962,8.324495697021462,-3.2430915030027734,19.892082897045697,2.54070209700933,14.108289297033593,-15.996057202148421,90.97071682846592,26.144444505372533,5.783793600012124,3,-7.849990844726534,-8.419998168945284,-4.40999221801755,-16.599990844726534,-8.360000610351534,2,0.07837369314181974,1.3615406736192215,178.50999450683594,4.085021292722728,179.32000732421875,-1.0328510190415117,182.17999267578125,0.07837369314181974
9216,2021-04-01,187.6999969482422,188.5200042724609,184.77999877929688,186.0,2757900.0,0.02299978918121237,1.2395164716685685,0.4509288865503737,63.684866227111485,56.235008561908636,-10.043473696304119,-12.689413440322483,-10.573966740369883,-29.082461312744556,7.958874527715087,5.040008544921875,2.1282808766235064,11.51999740600587,-0.6959081327571539,23.735902944768895,5.412044636624358,17.627950175387383,-19.152494331542982,95.22418513880893,30.044696055372995,6.1079527693815185,4,-10.414993286132812,-13.495002746582031,-7.659996032714844,-20.819992065429688,-21.75,3,-0.033937108261882454,-1.7940479345727158,183.47999572753903,1.3615406736192215,178.50999450683594,4.085021292722728,179.32000732421875,-0.033937108261882454
9217,2021-04-05,191.6499938964844,191.97000122070312,188.1699981689453,191.41000366210938,1815400.0,0.021044203582653243,7.636322652240255,0.14117097952627536,61.97393048527217,57.57040567043894,-12.859447596160834,-16.0269229837115,-13.916563971026818,-32.650725837421675,7.649484220186118,4.2700042724609375,1.7654992019530482,14.55949478149418,0.6117154419635824,28.50727412102478,7.585605111728881,21.53338445125948,-21.50469114732425,97.98229942053182,35.52024074244679,6.973889669765293,4,-12.639991760253935,-15.894996643066435,-11.499992370605497,-24.769989013671903,-24.759994506835966,0,-0.07988519721458032,1.2395164716685685,187.6999969482422,-1.7940479345727158,183.47999572753903,1.3615406736192215,178.50999450683594,-0.07988519721458032
9218,2021-04-06,188.8800048828125,191.1100006103516,186.4499969482422,190.1000061035156,1600200.0,-0.014453373868449249,1.8765541406073063,-5.0835452695821886,57.22981706615229,58.36163378768967,-9.687936142822679,-11.675500242121359,-10.486304165262482,-29.476747228495185,7.242781106225799,5.199996948242216,2.5847537992572995,10.405505371093739,-2.3450805850625898,23.156091327250067,4.030212393015574,16.780798349171903,-16.552232286498054,80.51704779964615,19.64666937384512,6.37529297807816,4,-9.870002746582031,-13.125007629394531,-8.880001068115234,-22.0,-27.350006103515625,1,-0.0810567405908984,7.636322652240255,191.6499938964844,1.2395164716685685,187.6999969482422,-1.7940479345727158,183.47999572753903,-0.0810567405908984
9219,2021-04-07,187.22999572753903,189.33999633789062,185.9600067138672,189.22999572753903,1143600.0,-0.008735753455201278,2.0450340229568265,1.6393426220076925,54.0850267254492,58.51809379342299,-6.90652992665207,-9.336999947993291,-8.323752973226561,-27.311043005400194,6.880106728735963,3.3799896240234375,3.837116206516157,8.014496612548811,-4.9724753728044675,21.00146859790209,1.5210106198721576,14.507982605225465,-12.938000268785714,61.743295184306,4.452751898729872,6.49348599267664,4,-8.219993591308565,-11.474998474121065,-7.739994049072237,-20.349990844726534,-25.039993286132784,2,-0.07060835081116557,1.8765541406073063,188.8800048828125,7.636322652240255,191.6499938964844,1.2395164716685685,187.6999969482422,-0.07060835081116557
9220,2021-04-08,189.66000366210938,190.5,187.6000061035156,189.80999755859372,1757300.0,0.012978731987509873,2.7908447192580406,0.07499694824217329,65.46168156192492,60.34145685145096,-7.197988891301435,-10.576582362060293,-10.120208154760235,-29.31185208672838,6.681290220850651,3.270004272460966,4.2579758515320805,9.34450454711913,-3.2420383625285467,21.931047456766805,3.0512330922952913,15.637776001942967,-13.600207627161069,67.87208937105798,8.201168055989598,6.293271454823841,4,-8.0,-13.905006408691406,-10.262500762939453,-20.269996643066406,-24.210006713867188,3,-0.07239275925982247,2.0450340229568265,187.22999572753903,1.8765541406073063,188.8800048828125,7.636322652240255,191.6499938964844,-0.07239275925982247
9221,2021-04-09,188.72999572753903,188.97999572753903,186.5500030517578,188.0,1191000.0,-0.004903553288057583,2.951221327643452,-4.86683621566706,63.41210289682791,60.08841304994377,-4.096426237177951,-8.924323462983665,-8.31969972903758,-27.913299071381573,6.714107477362985,3.1100006103515625,5.039163389840951,7.665496826171847,-5.058107491801934,20.389101144145627,1.303694667184942,14.027298985158751,-11.079179174015252,46.08970957496189,-16.319459333425392,6.361802158986896,4,-4.68999481201169,-12.974998474121065,-9.332492828369112,-19.019989013671847,-24.56999206542966,4,-0.07211360630771002,2.7908447192580406,189.66000366210938,2.0450340229568265,187.22999572753903,1.8765541406073063,188.8800048828125,-0.07211360630771002
9222,2021-04-12,188.1199951171875,188.3000030517578,186.08999633789062,187.6499938964844,1090500.0,-0.003232133864042308,4.325207735862931,0.6438410568340824,59.25924412832902,60.46110920502309,-2.8555146538318184,-7.451172783939171,-6.95535604945735,-26.836098544112673,6.211961097556219,2.639999389648409,5.992915429241066,6.264996337890636,-6.128711228896407,18.65870390467768,0.06814255449711482,12.461850121284158,-9.037260096945772,41.94157210156713,-19.509034968616646,6.196853783393521,4,-4.079994201660156,-12.364997863769531,-11.629993438720703,-17.67999267578125,-25.149993896484375,0,-0.11785030163930599,2.951221327643452,188.72999572753903,2.7908447192580406,189.66000366210938,2.0450340229568265,187.22999572753903,-0.11785030163930599
9223,2021-04-13,189.2899932861328,190.42999267578125,186.4199981689453,189.0399932861328,1081200.0,0.006219424831562792,2.16995766136328,0.5319135121096354,66.73885364820906,61.216387079447536,-2.7519397294320243,-8.215412602652975,-7.646833698290521,-27.557847520567236,6.574574314244702,4.0099945068359375,7.37213683004893,6.909994506835943,-5.8219902814709314,19.641979295142818,0.5440021126825059,13.27598690098938,-8.91853164584495,73.34783032470348,7.353722442801526,6.36599239415344,4,-3.5149917602539062,-12.80499267578125,-13.40249252319336,-18.849990844726562,-22.919998168945312,1,-0.11833691526748746,4.325207735862931,188.1199951171875,2.951221327643452,188.72999572753903,2.7908447192580406,189.66000366210938,-0.11833691526748746
9224,2021-04-14,187.83999633789062,194.4900054931641,186.6499938964844,188.41000366210938,2047300.0,-0.00766018806947899,-4.315240105104276,-2.280029296875,71.45065053321228,62.588463696943144,0.17958253677554126,-6.566525102099945,-6.258514263176835,-25.621488647912628,7.286830151363322,7.8400115966796875,6.660180608217445,5.119997406005865,-7.822753303247424,18.062748115259154,-1.3513779486207795,11.59137276063251,-6.308680739561225,20.833310626826666,-51.10906165392765,6.471375354626648,4,1.7950057983398438,-8.379997253417969,-11.46999740600586,-17.344993591308594,-19.209991455078125,2,-0.14006600336206754,2.16995766136328,189.2899932861328,4.325207735862931,188.1199951171875,2.951221327643452,188.72999572753903,-0.14006600336206754
9225,2021-04-15,190.6499938964844,191.80999755859372,188.22000122070312,190.1199951171875,1264700.0,0.01495952732845618,1.5192902804399109,-0.9298104722133489,72.76301911024885,63.59714735062507,-1.6834228162372824,-9.232404568440131,-9.089137591671317,-27.872432402680516,8.13434681152275,3.9700012207030966,7.139736189246122,7.537995147705118,-5.882325060928821,20.958315356339057,0.8278350433881485,14.248155252022087,-7.563635510774844,54.28562605471738,-21.183127321864248,6.710160104316967,4,-0.4249877929687784,-10.379989624023466,-14.707496643066435,-18.819992065429716,-23.949996948242216,3,-0.14927874306951638,-4.315240105104276,187.83999633789062,2.16995766136328,189.2899932861328,4.325207735862931,188.1199951171875,-0.14927874306951638
9226,2021-04-16,189.75999450683597,192.83999633789062,189.42999267578125,190.4600067138672,1610500.0,-0.004668237178815038,-4.01465275440368,-1.3207807911555156,62.02411294987885,63.60272318002581,-0.5257736441435554,-7.542204244621701,-8.036136476409808,-26.451619804034152,8.81863287259603,3.410003662109375,7.495210265709034,5.894496154785173,-7.223665756260175,19.01265806583052,-0.664584800737515,12.453577110307862,-5.3051984682318505,43.690406773441936,-27.76270331373175,6.559080955522675,4,0.4650115966796591,-9.489990234375028,-14.207496643066435,-17.839988708496122,-20.879989624023466,4,-0.12810918139923333,1.5192902804399109,190.6499938964844,-4.315240105104276,187.83999633789062,2.16995766136328,189.2899932861328,-0.12810918139923333
9227,2021-04-19,185.8699951171875,189.92999267578125,184.3699951171875,188.67999267578125,1417600.0,-0.020499575791821267,1.0941620018620903,4.0142122242568545,60.061419521300834,63.91734567504231,2.746985090435203,-3.0127835360539734,-4.013371080173442,-22.064484585224335,8.974543691960255,5.55999755859375,7.509949213959203,1.5004966735839957,-11.074610064537694,14.075603411705686,-4.787056695476849,7.788050042644841,8.620010375976591,14.822119190319984,-53.168115923945024,6.287553369060847,4,3.5600051879882812,-5.5999908447265625,-10.317497253417969,-13.949989318847656,-15.839996337890625,0,-0.11680202305590204,-4.01465275440368,189.75999450683597,1.5192902804399109,190.6499938964844,-4.315240105104276,187.83999633789062,-0.11680202305590204
9228,2021-04-20,182.72000122070312,186.44000244140625,181.3000030517578,185.5399932861328,1106100.0,-0.016947296385833366,1.225102963567246,1.0035567670887726,56.03325707583165,64.13381571397369,5.5108118587598085,0.38536827300262644,-0.7596410506298525,-18.39294241856129,9.594984117194889,5.1399993896484375,6.77939609552962,-1.794496917724615,-14.214647721283995,10.625653885834765,-8.004572319504291,4.415578484055061,11.567604064941435,10.765715740033757,-53.91468807000359,6.210075401779683,4,5.1750030517578125,-2.4499969482421875,-7.167503356933594,-10.799995422363281,-13.8699951171875,1,-0.10808887843725679,1.0941620018620903,185.8699951171875,-4.01465275440368,189.75999450683597,1.5192902804399109,190.6499938964844,-0.10808887843725679
9229,2021-04-21,186.6199951171875,186.8500061035156,181.5399932861328,182.8300018310547,1518400.0,0.021344099553576967,1.4988205895975126,-1.3439730319082739,54.6422237231364,62.93165373188609,1.6932534291071875,-2.771472954283354,-4.592905417675013,-21.756508088467996,10.070208665787714,5.310012817382784,5.955683522669631,1.5434974670410213,-10.131153208560079,13.218148142642121,-4.293827870759543,7.380822804841586,7.148106079101581,46.100477994406866,-14.624235410400608,5.8373253378005545,4,1.2750091552734375,-6.3499908447265625,-12.589996337890625,-14.699989318847656,-15.75,2,-0.10850927301377367,1.225102963567246,182.72000122070312,1.0941620018620903,185.8699951171875,-4.01465275440368,189.75999450683597,-0.10850927301377367
9230,2021-04-22,183.4199981689453,187.1000061035156,182.17999267578125,186.33999633789062,1366900.0,-0.01714712802469398,1.216213429742851,-0.7704494305119957,43.47560918877179,60.716487764324306,4.375110430634294,1.4669546403868878,-1.405186061984267,-17.98693993701022,10.205790419400179,4.920013427734347,5.52642087113486,-2.2679992675781193,-11.999592705138127,7.463594169981889,-7.133795986358109,2.5977974512018704,9.849379101562505,18.37085225807731,-36.420586000634444,4.86579671878,4,4.475006103515625,-3.149993896484375,-8.610000610351562,-11.499992370605469,-13.419998168945312,3,-0.08063457329505574,1.4988205895975126,186.6199951171875,1.225102963567246,182.72000122070312,1.0941620018620903,185.8699951171875,-0.08063457329505574
9231,2021-04-23,190.9199981689453,193.9499969482422,189.7700042724609,191.9900054931641,2426700.0,0.04088976161199098,-1.4807114137718445,0.36644109424399374,48.99587907647989,59.5761138696744,-3.108455886153479,-4.79922797703199,-8.907292054344765,-24.871327408759555,10.147492284198718,10.529998779296875,5.603782808072538,4.292501068115229,-3.3266583502852427,11.9116604865157,0.4829213589149788,8.102080777315479,-9.6199951171875,76.04742892295816,25.615595581153272,3.8095797092002406,4,-3.024993896484375,-10.649993896484375,-16.110000610351562,-18.99999237060547,-20.529998779296875,4,-0.12685942516755533,1.216213429742851,183.4199981689453,1.4988205895975126,186.6199951171875,1.225102963567246,182.72000122070312,-0.12685942516755533
9232,2021-04-26,199.66000366210938,201.9900054931641,192.8300018310547,194.83999633789062,3746800.0,0.04577836568712934,-1.0723998771011114,-4.504648907649187,62.73629124956188,59.13138471426916,-11.219180750076305,-12.819807956083139,-17.659752958998922,-33.01864317551863,11.480685194443618,11.070007324218778,5.062292378797338,12.158506011962885,2.8618348917335084,21.45517713219226,7.510170451848182,16.806841572077587,-18.10700073242188,88.73851350354724,40.37264353976357,4.64833556011469,4,-8.014999389648438,-15.639999389648438,-24.485004425048828,-27.73999786376953,-27.850006103515625,0,-0.15416206658689036,-1.4807114137718445,190.9199981689453,1.216213429742851,183.4199981689453,1.4988205895975126,186.6199951171875,-0.15416206658689036
9233,2021-04-27,197.3999938964844,201.4900054931641,196.4499969482422,201.17999267578125,2057800.0,-0.011319291416270083,1.290900263559423,-0.7842309202112109,61.84485940981593,58.064074589447344,-8.591248714092217,-9.62955333884625,-15.462573158100327,-30.21825548698169,12.885925506172738,5.040008544921903,4.661258684933955,8.994496917724632,-0.46714413690901324,18.456137972358277,4.263676390407795,13.725317445041469,-15.029510864257844,77.55496891536566,29.60558055539041,4.730820527316824,4,-5.754989624023466,-13.379989624023466,-21.367496490478544,-24.48999023437503,-30.16999816894534,1,-0.13865246182094726,-1.0723998771011114,199.66000366210938,-1.4807114137718445,190.9199981689453,1.216213429742851,183.4199981689453,-0.13865246182094726
9234,2021-04-28,196.41000366210938,198.75,194.7899932861328,197.6699981689453,1538700.0,-0.005015148252203949,1.3157946397897677,0.3333319877606736,58.13449215325137,56.438682705336504,-6.993166753905626,-7.620487181864405,-14.697796013458799,-28.67937607068501,14.25737914092869,3.9600067138671875,4.581368065422737,7.109506225585932,-1.7800291486434503,15.999041599815314,2.6647385384712265,11.554273912700637,-13.254739731445312,71.83241685659895,25.312430692111732,4.444767687114698,4,-4.7649993896484375,-12.389999389648438,-19.917503356933594,-23.43499755859375,-26.0,2,-0.14031870599628993,1.290900263559423,197.3999938964844,-1.0723998771011114,199.66000366210938,-1.4807114137718445,190.9199981689453,-0.14031870599628993
9235,2021-04-29,197.8600006103516,204.0,195.1000061035156,202.8300018310547,3336000.0,0.007382500489825805,1.4350196631793477,3.944462609748691,60.86647154584944,56.310055882666575,-8.172271188167201,-8.366908749552607,-16.294712529613577,-29.57063135870132,15.276580919398363,8.899993896484403,4.113207173624744,7.840502929687517,-1.386583780222736,17.06758963959777,3.2269595747324047,12.45404628464263,-13.951347017187516,56.85171304889598,9.852755136561832,4.613543354955123,4,-5.209999084472685,-12.834999084472685,-20.9575004577637,-24.884994506835966,-28.139999389648466,3,-0.1364096098751959,1.3157946397897677,196.41000366210938,1.290900263559423,197.3999938964844,-1.0723998771011114,199.66000366210938,-0.1364096098751959
9236,2021-04-30,181.3300018310547,186.75999450683597,180.58999633789062,184.6000061035156,7121100.0,-0.08354391351615154,-1.5978856204846295,0.6579483841652473,44.13948219135579,54.5409517348949,7.863064658126348,8.075428631406425,0.02801176259711724,-12.675487244297301,15.24800989733528,17.270004272460966,3.164888652482375,-8.370996093749994,-18.34474348700283,1.6027512995028417,-13.357869790376412,-3.3841223971235763,22.669998168945312,3.161065260155469,-42.640293426634685,4.986873696626413,4,10.964996337890625,3.6949996948242188,-4.937503814697266,-8.354995727539062,-13.100006103515625,4,-0.062482775694288395,1.4350196631793477,197.8600006103516,1.3157946397897677,196.41000366210938,1.290900263559423,197.3999938964844,-0.062482775694288395
9237,2021-05-03,176.33999633789062,183.1699981689453,175.25,182.0,4208100.0,-0.027518918230714284,-1.0204086399040875,1.7308857085528584,39.51416992043438,52.705497606517426,12.69398498365328,12.500547495615535,4.611151551166984,-7.397539260323015,14.826153467371833,7.9199981689453125,1.6983841003544455,-12.595501708984386,-24.162307690363946,-1.028695727604827,-18.378904699674166,-6.812098718294607,27.660003662109375,3.791291610054348,-36.93416990154877,5.7834029906897815,5,13.285003662109375,11.335006713867188,-0.5049972534179688,-3.364990234375,-7.80999755859375,0,-0.03374161887154181,-1.5978856204846295,181.3300018310547,1.4350196631793477,197.8600006103516,1.3157946397897677,196.41000366210938,-0.03374161887154181
9238,2021-05-04,173.57000732421875,174.69000244140625,170.10000610351562,174.69000244140625,3334400.0,-0.015708228826115,7.196457765667575,0.19787886793877077,38.687177531854296,50.932714696374966,15.678293093622528,14.824816353244728,7.199339303390843,-4.390633922294086,14.80419152139354,6.239990234375,0.8195227055262251,-14.599990844726562,-28.05465293867624,-1.1453287507768835,-21.327321891701388,-7.872659797751737,29.279992675781244,10.235993644420638,-31.64226011521999,6.727331046974834,5,13.479995727539062,13.479995727539062,2.2649917602539062,-0.595001220703125,-4.160003662109375,1,-0.010140056987711032,-1.0204086399040875,176.33999633789062,-1.5978856204846295,181.3300018310547,1.4350196631793477,197.8600006103516,-0.010140056987711032
9239,2021-05-05,174.00999450683594,176.72000122070312,172.5399932861328,174.7100067138672,1925500.0,0.0025349263354890184,-1.296698413763037,0.6250136239782016,36.293238391938914,50.13467349672686,14.819944125033288,14.064745263987248,6.584717790328739,-4.468987439816374,14.760834291989411,4.1800079345703125,0.24582974382875022,-13.499003601074207,-28.372267178121774,1.3742599759733594,-20.93563538959799,-6.062371812550424,26.875005859374994,11.533891171956231,-27.586251444760475,7.436631788523787,5,13.040008544921875,13.040008544921875,1.3950042724609375,-1.0349884033203125,-2.8899993896484375,2,-0.03896327218739448,7.196457765667575,173.57000732421875,-1.0204086399040875,176.33999633789062,-1.5978856204846295,181.3300018310547,-0.03896327218739448
9240,2021-05-06,175.92999267578125,176.3000030517578,171.74000549316406,173.25,1769400.0,0.011033838455008382,1.6666547690221027,-3.8284942017612695,38.79798345583463,49.00157398332183,13.103757193961911,11.661267926267556,4.295702577680402,-5.968606212600122,14.618655518229584,4.55999755859375,0.07828934728408399,-10.892504882812489,-26.59223492824492,4.807225162619943,-18.742369905528705,-3.0426398600962727,23.107908034667958,34.993941358949,-3.401525492991098,7.849865022716215,5,11.120010375976562,11.120010375976562,-1.2499923706054688,-2.954986572265625,-2.0999908447265625,3,-0.03137605435955759,-1.296698413763037,174.00999450683594,7.196457765667575,173.57000732421875,-1.0204086399040875,176.33999633789062,-0.03137605435955759
9241,2021-05-07,175.1199951171875,178.2100067138672,173.61000061035156,177.97999572753906,1918100.0,-0.004604090219491375,1.7710691650465804,-1.0671673233277916,40.83545889828614,46.56814816651342,12.780874573797206,12.015394432861711,5.178085795502341,-4.638078737435876,14.53780341492759,4.600006103515625,-0.3548844455719973,-11.02200241088866,-27.532513544028603,5.488508722251282,-19.277257977458618,-2.7667468443187033,22.181631916845703,38.40850850208101,-2.846189054658069,8.255255566569966,5,11.930007934570312,11.930007934570312,0.225006103515625,-2.144989013671875,-3.459991455078125,4,-0.03083596417913781,1.6666547690221027,175.92999267578125,-1.296698413763037,174.00999450683594,7.196457765667575,173.57000732421875,-0.03083596417913781
9242,2021-05-10,165.9499969482422,171.6199951171875,165.83999633789062,171.44000244140625,3600000.0,-0.05236408419728944,-1.0245155807819653,1.9195819306098714,37.034163707281216,43.811404199565125,18.62484327734171,20.489835902554603,14.261245916023768,5.004091611044942,14.814232943763306,9.279998779296875,-0.3421153056520154,-19.08350067138673,-37.856743763512526,-0.31025757926093434,-28.470122217449642,-9.696879125323818,29.719532829959974,0.8892523693043256,-42.39532715302138,9.3866215460629,5,18.970001220703125,18.970001220703125,9.795001983642578,8.965003967285156,5.029998779296875,0,0.013739070932360375,1.7710691650465804,175.1199951171875,1.6666547690221027,175.92999267578125,-1.296698413763037,174.00999450683594,0.013739070932360375
9243,2021-05-11,166.88999938964844,167.39999389648438,160.2100067138672,160.97999572753906,2505600.0,0.005664371549819469,1.0750345690103134,-1.0765023221685803,34.013933448312116,41.131342121238546,14.418083264401645,18.74679602614168,12.965002305626797,4.459979085898794,15.030183794661712,7.1899871826171875,-1.1559191455963003,-17.02349853515625,-37.33706881537944,3.290071745066939,-27.180283675267845,-6.8667133950446555,26.393167713328808,37.11107042100694,-5.577009522909108,10.15678514011159,5,15.215003967285156,15.215003967285156,10.492500305175781,8.245002746582031,5.57000732421875,1,0.00982682842378968,-1.0245155807819653,165.9499969482422,1.7710691650465804,175.1199951171875,1.6666547690221027,175.92999267578125,0.00982682842378968
9244,2021-05-12,161.52999877929688,164.97000122070312,160.64999389648438,162.7899932861328,2347700.0,-0.032116967043886446,-1.860927955375684,-0.2131969079670968,32.86362432070655,38.01991465177822,15.991737628578676,23.225434333556848,18.11093652814509,10.143054567973394,14.788328406748374,6.2400054931640625,-3.653054126881841,-21.06799926757813,-43.59769078273095,1.461692247574689,-32.33284502515454,-9.80315351000172,28.44585228476936,7.333289252387153,-36.843221543873575,11.264845757576406,5,11.955001831054688,20.57500457763672,15.852500915527344,13.605003356933594,6.779998779296875,2,0.048783538304727925,1.0750345690103134,166.88999938964844,-1.0245155807819653,165.9499969482422,1.7710691650465804,175.1199951171875,0.048783538304727925
9245,2021-05-13,162.19000244140625,165.25,160.67999267578125,163.47999572753906,1641000.0,0.004085951012797073,-1.12064674415229,1.0238086587950348,24.811499185154233,35.87236098442249,10.884457438711962,21.422289366639035,17.390995427854477,9.845337467813494,14.51905450408926,4.57000732421875,-6.189779720797588,-18.984996032714832,-42.924355126661055,4.9543630612313905,-30.954675579687944,-7.015316485741721,24.809264187640082,10.999976264105902,-27.941124636389986,11.969679546973106,5,9.5,19.915000915527344,15.192497253417969,12.944999694824219,9.349990844726562,3,0.05505883557161506,-1.860927955375684,161.52999877929688,1.0750345690103134,166.88999938964844,-1.0245155807819653,165.9499969482422,0.05505883557161506
9246,2021-05-14,165.4499969482422,167.22999572753906,163.25999450683594,164.77000427246094,1903600.0,0.020099848682187726,-1.1459395259068639,-0.5271288487242877,16.818598505377906,33.350630827194,5.7384554682164435,17.125714225907444,14.365612492487458,6.927791562604085,14.010999715599892,5.0399932861328125,-8.622296755194952,-14.509501647949207,-39.07398631362915,10.054983017730734,-26.791743980789164,-2.227259315109251,18.870343689286244,45.924588607383335,12.733838066719919,12.282242332839969,5,3.760009765625,16.655006408691406,13.257503509521484,9.685005187988281,6.339996337890625,4,0.050649773571371126,-1.12064674415229,162.19000244140625,-1.860927955375684,161.52999877929688,1.0750345690103134,166.88999938964844,0.050649773571371126
9247,2021-05-17,164.16000366210938,164.2899932861328,161.00999450683594,163.97999572753906,1329600.0,-0.007796877062115404,13.909519680943298,0.2647204021183018,17.14114361978133,30.956627059185895,5.720605539777409,17.60866103057799,15.679222587058575,8.563872971343073,14.426555635537511,4.44000244140625,-11.625729959908739,-14.71399536132813,-40.08426367237084,10.656272949714577,-27.399129516849484,-2.028861205806777,17.74930358305292,54.937468564504044,26.228342144553412,12.685134155521348,5,5.0500030517578125,17.94499969482422,15.737495422363281,10.974998474121094,9.069992065429688,0,0.04568713348372766,-1.1459395259068639,165.4499969482422,-1.12064674415229,162.19000244140625,-1.860927955375684,161.52999877929688,0.04568713348372766
9248,2021-05-18,162.97000122070312,165.99000549316406,162.9499969482422,165.52000427246094,1051500.0,-0.007249040051531819,-1.3474864350561744,-14.16605916758498,17.07362806032367,28.82111480011753,5.865714990811227,18.175021030108326,17.274093163334612,10.069094012532986,15.25348015757531,3.040008544921875,-12.654938791505543,-14.91649780273437,-41.17826601408123,11.345270408612492,-28.0473819084078,-1.7856136970609384,16.76937597132965,35.25846016135353,11.508261321029234,13.130884105673431,5,6.2400054931640625,19.13500213623047,16.92749786376953,12.165000915527344,14.819992065429688,1,0.04915011625966881,13.909519680943298,164.16000366210938,-1.1459395259068639,165.4499969482422,-1.12064674415229,162.19000244140625,0.04915011625966881
9249,2021-05-19,166.3699951171875,166.66000366210938,159.77000427246094,160.94000244140625,1871200.0,0.020862697864743263,1.2928413291627736,-2.129406344058354,20.140312659247243,26.74804026716338,1.4170344258590433,13.89243490137494,13.965435819777582,6.986372506473941,16.187329757636782,6.8899993896484375,-12.945871829715031,-10.504003906250006,-36.909087203695975,15.901079391195964,-23.70654555497299,2.698537742472979,11.416445027028715,88.47182847956016,66.06219924329679,13.202541648722987,5,2.6200103759765625,15.515007019042969,14.760005950927734,10.345008850097656,12.330001831054688,2,0.03660522795826271,-1.3474864350561744,162.97000122070312,13.909519680943298,164.16000366210938,-1.1459395259068639,165.4499969482422,0.03660522795826271
9250,2021-05-20,168.6300048828125,169.8000030517578,166.89999389648438,166.89999389648438,1434500.0,0.013584238937033755,-2.352590449646316,0.31860282133423257,33.48933332222448,25.931804092045414,-2.2209301034903604,11.033265057299076,11.9780374050938,5.052493410389019,16.96416735607939,3.4300079345703125,-12.942781824488634,-7.504494476318371,-33.966030228569906,18.957041275933165,-20.735262352444153,5.726273399807411,6.994462956793086,88.33501185104498,60.867838823903284,13.23076787612577,5,-2.9350051879882812,13.254997253417969,15.917495727539062,9.049995422363281,14.069992065429688,3,-0.0018976891119770745,1.2928413291627736,166.3699951171875,-1.3474864350561744,162.97000122070312,13.909519680943298,164.16000366210938,-0.0018976891119770745
9251,2021-05-21,166.6999969482422,170.47999572753906,166.22999572753906,169.5399932861328,1518900.0,-0.011445222550468093,-1.2486779748593204,-1.64160595529997,36.3841734365012,25.85958295084764,-1.800215424161479,11.653201798882634,13.967521663854654,7.268626174261897,16.827181491194832,4.25,-12.911029518398237,-8.223502349853504,-34.04507468966679,17.598069989959782,-21.13428851976016,4.687283820053153,7.021935263306034,64.70586559147445,32.82927455915744,12.910786169906647,5,-1.5749969482421875,15.185005187988281,18.547508239746094,10.980003356933594,24.25,4,0.029034171724630298,-2.352590449646316,168.6300048828125,1.2928413291627736,166.3699951171875,-1.3474864350561744,162.97000122070312,0.029034171724630298
9252,2021-05-24,168.8800048828125,170.1699981689453,166.8699951171875,168.1699981689453,1180100.0,0.013077432360404817,1.00608497632332,-0.2500026864099891,43.263426069605686,26.887304353213587,-3.9346657152325406,7.429936485415396,11.919970894191522,5.4351921534901635,15.809150873846628,3.470001220703125,-13.2008343287319,-4.504494476318371,-27.648612070803836,18.639623118167094,-16.076553273561103,7.067564320924362,3.167695976045252,85.06076450725897,48.36287885978758,11.572058797242725,5,-3.7550048828125,13.004997253417969,16.36750030517578,8.799995422363281,22.8699951171875,0,0.017231100895215956,-1.2486779748593204,166.6999969482422,-2.352590449646316,168.6300048828125,1.2928413291627736,166.3699951171875,0.017231100895215956
9253,2021-05-25,170.02999877929688,171.66000366210938,169.00999450683594,170.25,1532500.0,0.006809532586657507,-1.3451307118937021,-0.30985794416625473,44.39752921056826,28.168849340976,-5.132105763591028,4.34719928066454,10.709626580981308,4.604614746497447,14.650277003687833,2.779998779296875,-13.6638599073857,-1.9860008239746207,-22.20267562974462,18.230673981795377,-12.094338226859605,8.122336578910364,-10.259994506835938,86.29095907076665,44.49284824203363,10.108337402884997,5,-4.314994812011719,11.855003356933594,14.820003509521484,7.650001525878906,18.97999572753909,1,0.018820190385320457,1.00608497632332,168.8800048828125,-1.2486779748593204,166.6999969482422,-2.352590449646316,168.6300048828125,0.018820190385320457
9254,2021-05-26,168.85000610351562,171.19000244140625,167.38999938964844,170.0800018310547,1487200.0,-0.0069399087470024545,1.202902268475314,5.590858648911083,39.82175557682875,29.836655606717613,-3.134165417361544,3.537996022458742,11.741777604718777,6.098329283915291,13.804813289619627,3.8000030517578125,-13.119134359817792,-1.7879936218261605,-18.447870562719487,14.871883319067166,-10.117932092272838,6.541944848620517,-8.842201843261705,48.25058098527234,5.3607974653399,8.329938470446665,5,-3.1350021362304688,13.034996032714844,15.232498168945312,8.829994201660156,22.470001220703125,2,0.05294632430831192,-1.3451307118937021,170.02999877929688,1.00608497632332,168.8800048828125,-1.2486779748593204,166.6999969482422,0.05294632430831192
9255,2021-05-27,170.8699951171875,172.3800048828125,166.5,167.42999267578125,2342000.0,0.011963215520605308,-1.218874877641504,-2.7967596670346984,44.095580504019274,32.867431384344435,-4.239212918904315,-0.6405323897220114,9.5373099551459,4.4414823354663895,12.300334115164645,5.8800048828125,-12.38391275073488,1.581495666503912,-9.090288018664978,12.253279351672802,-3.7543961760805473,6.917387509088371,-10.62914686889647,75.44703223197294,30.66890723619933,5.3358918425844495,5,-4.794990539550781,11.015007019042969,13.212509155273438,6.810005187988281,19.590011596679688,3,0.045824322905169135,1.202902268475314,168.85000610351562,-1.3451307118937021,170.02999877929688,1.00608497632332,168.8800048828125,0.045824322905169135
9256,2021-05-28,170.0,172.47000122070312,169.64999389648438,172.2899932861328,1353500.0,-0.005091561667048827,1.1283000616107468,-0.6656952502617058,57.31311832152141,37.33098412898222,-2.9680474718968526,-0.6986965363719833,10.470685229230753,5.584150509573703,12.887091673407951,2.82000732421875,-11.071978491195011,1.278000640869152,-7.783811653067062,10.339812934805366,-3.252905506098955,5.808906787837259,-9.273585486328102,58.62645367412141,7.953954108362062,4.530906146968105,5,-3.8799972534179688,11.885002136230469,14.082504272460938,7.680000305175781,18.279998779296875,4,0.07470586440142468,-1.218874877641504,170.8699951171875,1.202902268475314,168.85000610351562,-1.3451307118937021,170.02999877929688,0.07470586440142468
9257,2021-06-01,170.38999938964844,173.22999572753906,169.02999877929688,171.02000427246094,1460300.0,0.002294114056755614,-1.5074562961748335,0.27511210911731976,56.448050933125536,41.70592000373799,-2.66124484395732,-1.641469199961307,10.114443166936042,5.436892140314342,13.598378121039472,4.1999969482421875,-9.274803886504856,1.9654998779296875,-6.407782477769388,10.338782233628763,-2.22114129991985,6.152141055779225,-8.958969673554662,57.80091915557399,5.189384975381181,4.1866411778495385,6,-3.8899993896484375,11.495002746582031,13.6925048828125,7.290000915527344,16.020004272460938,1,0.12066434434087348,1.1283000616107468,170.0,-1.218874877641504,170.8699951171875,1.202902268475314,168.85000610351562,0.12066434434087348
9258,2021-06-02,171.80999755859375,172.3800048828125,168.91000366210938,170.13999938964844,973700.0,0.008333811691013882,1.469740493166157,-2.650770199573726,72.15518726889822,47.485350515921425,-3.012182815894164,-3.3730200202147955,8.615479556506273,4.203454418129269,13.805295856189176,3.470001220703125,-7.240359810366243,3.4734985351562386,-4.706860321306095,11.653857391618573,-0.6166808930749141,7.563677963387391,-9.435050561584347,78.90045957778699,19.71215625422937,4.090179428231164,6,-2.0800018310546875,10.075004577636719,16.022506713867188,8.955001831054688,17.760009765625,2,0.11605845250423186,-1.5074562961748335,170.38999938964844,1.1283000616107468,170.0,-1.218874877641504,170.8699951171875,0.11605845250423186
9259,2021-06-03,167.22999572753906,170.2100067138672,167.14999389648438,169.50999450683594,1457200.0,-0.026657365090135277,-1.5082047177126847,-1.365270227054685,59.29202992120226,50.35231680469673,1.9027316504902387,0.7093672407528402,13.204804276691561,8.932504439524678,14.372464077219457,4.660003662109375,-5.173828184682208,-0.7675033569335881,-8.50802104285384,6.973014328986665,-4.637762199893729,3.1027554860265525,-3.986644832087279,10.846897339799618,-52.18817286709107,3.870258842960127,6,2.5,14.655006408691406,20.602508544921875,13.535003662109375,23.970001220703125,3,0.13023978553932491,1.469740493166157,171.80999755859375,-1.5074562961748335,170.38999938964844,1.1283000616107468,170.0,0.13023978553932491
9260,2021-06-04,170.41000366210938,171.89999389648438,168.1699981689453,168.3000030517578,1292800.0,0.019015774776143468,-2.147661938823469,-0.9254393596659126,59.17161232508678,52.88425445898401,-1.1155415870688614,-3.062398886212179,10.206340387174919,5.944382358693133,14.763503673193767,4.6699981689453125,-2.8071787746725647,2.688504028320324,-4.208808591657828,9.585816648298476,-0.760152281668752,6.1371603383094,-6.367721180090598,53.618565523679976,-11.102471921551938,3.4486563099890817,6,-0.5450057983398438,11.474998474121094,17.422500610351562,10.354995727539062,19.169998168945312,4,0.12270408551583589,-1.5082047177126847,167.22999572753906,1.469740493166157,171.80999755859375,-1.5074562961748335,170.38999938964844,0.12270408551583589
9261,2021-06-07,169.72000122070312,170.4199981689453,167.75999450683594,169.5399932861328,1306900.0,-0.004049072393510378,2.36708934107217,0.08531179265408842,60.51436657563718,54.80102562632084,0.0535281867546189,-2.9488840053545005,11.043308305377366,6.885999417618848,15.446496428756507,2.660003662109375,-0.711860826455819,2.2685012817382812,-3.7798939471859683,8.31689651066253,-0.7556963327238293,5.292698896200392,-4.942701679042727,42.26984457622993,-22.71019076751162,3.0241976144621225,6,0.14499664306640625,3.5449981689453125,19.11750030517578,12.049995422363281,21.850006103515625,0,0.12220130417153285,-2.147661938823469,170.41000366210938,-1.5082047177126847,167.22999572753906,1.469740493166157,171.80999755859375,0.12220130417153285
9262,2021-06-08,168.22999572753906,172.14999389648438,167.91000366210938,171.75999450683594,1143200.0,-0.008779197987551668,-1.0335767919087835,-19.610239891497837,59.83544021369148,56.516349071112316,1.6110528404043407,-1.3484440990441726,12.342004677575119,8.62614002626907,15.205139617449873,4.239990234375,0.08488891882510075,0.6644958496093807,-5.350595307857958,6.679587007076719,-2.3430497291242887,3.67204142834305,-2.7764804910083853,20.650087234576404,-46.10299870542292,3.0075455787336716,6,1.6350021362304688,3.2400054931640625,20.430004119873047,13.540000915527344,22.24999999999997,1,0.1191820933303136,2.36708934107217,169.72000122070312,-2.147661938823469,170.41000366210938,-1.5082047177126847,167.22999572753906,0.1191820933303136
9263,2021-06-09,168.52999877929688,169.75,167.67999267578125,169.11000061035156,984300.0,0.0017832910858757156,1.225813596725104,0.16430652453942649,54.56853283348566,58.154879877407524,1.2023372706537714,-1.6013867898999194,11.94243416898442,8.579119029292116,14.437901819779004,2.07000732421875,0.8857496227265642,0.8824989318847543,-5.138530094981121,6.9035279587506295,-2.1280155815481976,3.893013445317706,-2.4543651034855145,27.60009765625,-34.901830951630934,3.0105145134329376,6,1.3349990844726562,0.4600067138671875,20.12000274658203,13.239997863769531,19.580001831054716,2,0.1060939002689234,-1.0335767919087835,168.22999572753906,2.36708934107217,169.72000122070312,-2.147661938823469,170.41000366210938,0.1060939002689234
9264,2021-06-10,169.41000366210938,171.0,167.75999450683594,168.77999877929688,1193500.0,0.005221651273877637,-1.4269582014150026,-1.0862118860329903,51.752018052798405,59.00559516060521,0.4583188863130374,-1.9613308260458098,10.99714782698868,8.055265191650449,13.536093468928811,3.2400054931640625,1.273033288894169,1.3685035705566406,-3.9582636253480814,6.695270766461363,-1.2948800273957204,4.031887168509002,-2.762021022159786,38.702696060024714,-19.683385291057597,2.6633835979523632,6,0.7799911499023438,-0.4199981689453125,17.639999389648438,12.359992980957031,17.73999023437503,3,0.11900125864065725,1.225813596725104,168.52999877929688,-1.0335767919087835,168.22999572753906,2.36708934107217,169.72000122070312,0.11900125864065725
9265,2021-06-11,171.1199951171875,171.19000244140625,169.52000427246094,170.7100067138672,912500.0,0.01009380448682795,5.072686919128866,0.6507701995737261,60.0272221310664,59.307162250554654,-1.3549703187113096,-3.1284020623880338,9.080176693349586,6.565052497628955,12.612287452278808,1.779998779296875,1.5885850299231379,2.6319953918456918,-2.0925987153812287,7.356589499072612,0.26969833823221734,4.994292445459166,-3.9454514302307473,76.95752800857495,18.570666745358224,2.3622970536134646,6,-0.9300003051757812,-2.1299896240234375,15.930007934570312,10.650001525878906,18.300003051757812,4,0.11734456757846079,-1.4269582014150026,169.41000366210938,1.225813596725104,168.52999877929688,-1.0335767919087835,168.22999572753906,0.11734456757846079
9266,2021-06-14,173.8300018310547,174.02999877929688,170.89999389648438,171.6999969482422,1095900.0,0.01583687933143807,1.4743133541608868,5.195280806877815,60.96588101115035,59.809143370335185,-3.871709110243387,-5.458257822355421,6.054369276718546,4.068065209796572,12.042124560095475,3.1300048828125,2.2786557849959195,4.92300186157226,-0.1413171096884014,9.987320832832921,2.3908423759419293,7.455161347202591,-6.17102198085135,96.85044478726626,40.10938260722804,2.532159485630329,6,-3.2400054931640625,-4.839996337890625,13.220001220703125,7.939994812011719,19.169998168945312,0,0.09060576329802617,5.072686919128866,171.1199951171875,-1.4269582014150026,169.41000366210938,1.225813596725104,168.52999877929688,0.09060576329802617
9267,2021-06-15,171.66000366210938,174.2899932861328,171.3800048828125,173.57000732421875,1219300.0,-0.012483450187467215,-1.3562647491258633,-0.8967132786979196,53.45486463724956,57.73132974459645,-1.6792016427920373,-2.843349047386539,7.749500358245712,6.431366011075937,11.224446329697304,2.9099884033203125,2.6179952675498157,2.3780036926269474,-2.3024676498564816,7.058475035110376,0.03776802138523294,4.718239363868662,-3.363921918996681,60.211960950430864,6.910975470287283,2.340235671241715,6,-0.9400100708007812,-4.6300048828125,15.389999389648438,10.109992980957031,19.379989624023438,1,0.11598510565862297,1.4743133541608868,173.8300018310547,5.072686919128866,171.1199951171875,-1.4269582014150026,169.41000366210938,0.11598510565862297
9268,2021-06-16,170.97999572753906,173.0500030517578,169.27000427246094,172.47999572753906,1236300.0,-0.003961365024253483,1.8636195496370278,0.7853388083787368,54.61236152936737,57.211366589948135,-1.2620265235080979,-1.6153013344903684,8.026247410402249,7.338610896141688,10.45703762662933,3.779998779296875,2.497514667559244,1.2974960327148324,-2.370034837012156,4.965026902441821,-0.5362694021486618,3.1312614675783266,-1.9646445992639485,49.310900806168945,-4.437710682150794,1.8337654348635006,6,0.00499725341796875,-3.9499969482421875,13.94000244140625,10.790000915527344,21.680007934570312,2,0.11404842956642547,-1.3562647491258633,171.66000366210938,1.4743133541608868,173.8300018310547,5.072686919128866,171.1199951171875,0.11404842956642547
9269,2021-06-17,172.4600067138672,174.08999633789062,170.02000427246094,170.02000427246094,1458100.0,0.008656047627270791,-2.3360557320459265,-1.6266682942708333,53.52551935630336,56.584022926749974,-2.1480305525221866,-2.7570247402966856,6.20505189776577,6.026335065695889,9.385684892834853,4.0699920654296875,2.416637933728225,2.473006439208973,-1.0447280091476898,5.990740887565636,0.7141392150306274,4.231873663387319,-3.19000244140625,63.546004437824855,12.023996143350601,1.7588672241783356,6,-1.4750137329101562,-5.4300079345703125,9.644996643066406,9.309989929199219,20.329986572265625,3,0.09074564123408457,1.8636195496370278,170.97999572753906,-1.3562647491258633,171.66000366210938,1.4743133541608868,173.8300018310547,0.09074564123408457
9270,2021-06-18,168.30999755859375,171.27000427246094,167.5,170.00999450683594,2282600.0,-0.024063603117903343,-1.2710923388746156,-0.6967193636340896,46.728611446847175,55.052272356884416,1.869347978989083,1.44169762659061,9.880280167864527,10.362366190830187,8.76675960482944,4.9600067138671875,1.6874018340500356,-1.6610023498535043,-5.207518675112368,1.8855139754053596,-3.4342605124829504,0.11225581277594188,5.9799957275390625,11.929283645213703,-37.09564838044872,1.7732581626294373,6,2.5849990844726562,-1.279998779296875,9.485004425048828,13.459999084472656,19.850006103515625,4,0.11193628786865073,-2.3360557320459265,172.4600067138672,1.8636195496370278,170.97999572753906,-1.3562647491258633,171.66000366210938,0.11193628786865073
9271,2021-06-21,171.5399932861328,172.72000122070312,168.6300048828125,168.74000549316406,1335900.0,0.019190753813745465,-1.7086166998453904,-1.6470545996355836,52.00556702786707,54.18228644734837,-1.2017043414564625,-1.4831478218839322,6.233228956774184,7.455304055721626,8.118272023727025,4.410003662109375,1.6922544000543098,1.32699356079101,-1.928300017733477,4.582287139315497,-0.30065322847124776,2.9546403500532676,2.614200134277354,59.49922357631312,11.105855496769728,1.627646789262246,6,-0.6449966430664062,-4.5099945068359375,5.357509613037109,10.230003356933594,20.530014038085938,0,0.10423228158222098,-1.2710923388746156,168.30999755859375,-2.3360557320459265,172.4600067138672,1.8636195496370278,170.97999572753906,0.10423228158222098
9272,2021-06-22,171.7899932861328,172.9600067138672,170.89999389648438,171.9499969482422,1085100.0,0.0014573860894526725,-1.1237218813905931,-0.05714441416893733,49.96362865606913,53.67063042763542,-0.9986292508681913,-1.5852366959323376,5.58014486599609,7.4700595102587215,7.453935353488355,2.0600128173828125,1.4786841119231156,1.4314941406250057,-1.8330548056191276,4.696043086869139,-0.20078033249706095,3.0637686137470723,2.2311162658691615,65.09856859049462,19.714658902353776,1.6322744731220666,6,-0.8949966430664062,-4.7599945068359375,3.867511749267578,9.980003356933594,24.8800048828125,1,0.12346473917453316,-1.7086166998453904,171.5399932861328,-1.2710923388746156,168.30999755859375,-2.3360557320459265,172.4600067138672,0.12346473917453316
9273,2021-06-23,173.22999572753906,175.1300048828125,171.8800048828125,171.8800048828125,992100.0,0.008382341799197723,-3.814847467588982,-8.437249666221629,62.31524748506069,54.844322586775675,-1.9018222319442373,-2.923079182171705,3.7077622585733536,6.154824582887272,7.170300524522094,3.3400115966796875,1.31416454424064,2.7114967346191463,-0.7903121291747652,6.213305598413058,0.9605923027222047,4.462401166516088,-5.7299957275390625,75.09819214462843,24.298582794074676,1.7509044318969542,6,-1.9149932861328125,-5.779991149902344,2.427509307861328,8.540000915527344,11.279998779296903,2,0.10281127978901416,-1.1237218813905931,171.7899932861328,-1.7086166998453904,171.5399932861328,-1.2710923388746156,168.30999755859375,0.10281127978901416
9274,2021-06-24,177.7899932861328,178.66000366210938,175.10000610351562,175.30999755859375,1430700.0,0.026323371650749383,-1.4551888157513957,1.8370463305189153,64.335624124503,55.323033919379746,-5.75311160196884,-7.145318775840025,-1.1937977511627196,1.4832808334537049,6.9058851907822545,5.4300079345703125,1.4116801892314186,6.824494934082026,2.1376207101722855,11.511369157991766,4.4810578221271555,9.167932046036896,-10.137393188476551,92.20421065872554,40.0360690245976,2.3434371119548683,6,-4.709991455078125,-8.574989318847656,-2.132488250732422,3.9800033569335938,9.540008544921875,3,0.08363806140677998,-3.814847467588982,173.22999572753906,-1.1237218813905931,171.7899932861328,-1.7086166998453904,171.5399932861328,0.08363806140677998
9275,2021-06-25,178.6999969482422,181.1999969482422,177.0,179.0500030517578,3458200.0,0.005118418901365329,-1.2399983723958334,-0.1411317364901033,67.29580671914758,56.0263589980461,-6.118213456599818,-7.840634737589539,-2.5324202997629186,0.4706801181507103,6.993483470223821,4.1999969482421875,1.7455899060061597,7.342998504638672,1.5194500532134043,13.16654695606394,4.431224278926038,10.254772730351306,-10.607100708007806,80.1113637384421,25.588570053268263,2.911774225712627,6,-4.349998474121094,-4.9850006103515625,-3.262493133544922,3.1850051879882812,9.490005493164062,4,0.0788472108478635,-1.4551888157513957,177.7899932861328,-3.814847467588982,173.22999572753906,-1.1237218813905931,171.7899932861328,0.0788472108478635
9276,2021-06-28,182.6999969482422,184.3000030517578,179.10000610351562,179.22999572753906,2122500.0,0.022383883986067055,-1.788216716847755,-9.91411631354085,75.41268895258472,58.46611725530556,-9.753356900647901,-11.426227539297884,-6.89470429961068,-3.51341682842218,7.279380931220332,5.600006103515625,2.2538673899988453,10.707998657226568,3.032366293564081,18.383631020889055,6.870182475395325,14.545814839057812,-13.82067466552735,88.05966410190132,28.043822615046295,3.83781618183125,6,-6.799995422363281,-7.43499755859375,-8.909996032714844,-0.8149948120117188,4.089996337890625,0,0.02988509471849632,-1.2399983723958334,178.6999969482422,-1.4551888157513957,177.7899932861328,-3.814847467588982,173.22999572753906,0.02988509471849632
9277,2021-06-29,190.9499969482422,191.7100067138672,184.25,184.92999267578125,2964100.0,0.0451559941861257,-1.0216848786841861,1.7348709379534761,80.77976456570093,61.37360648156485,-16.739669548624732,-19.032767830431624,-15.29318659653606,-11.693630793239265,8.065507052812093,9.010009765625,2.677478500258246,17.92999877929688,6.54624798226908,29.313749576324682,12.23812338078298,23.62187417781078,-20.83702020400392,96.16737420349205,30.727158808669344,5.691875398513899,6,-11.344993591308594,-11.844993591308594,-17.444995880126953,-9.064994812011719,-5.160003662109375,1,0.005865464225590644,-1.788216716847755,182.6999969482422,-1.2399983723958334,178.6999969482422,-1.4551888157513957,177.7899932861328,0.005865464225590644
9278,2021-06-30,191.75,192.3500061035156,188.72000122070312,190.88999938964844,1897300.0,0.004189594472602476,2.524254657234987,0.14285714285714285,80.7374516077562,64.39715450950405,-15.962209519848443,-19.249239843555074,-16.133887968474767,-12.416092130991217,8.900849315633524,3.6300048828124716,2.9495386011044786,17.733001708984375,3.6279809698959298,31.83802244807282,10.680491339440152,24.785512078528598,-19.47732025879884,96.52170374773567,26.555139493676307,7.052510369544224,6,-11.824996948242188,-12.324996948242188,-18.244998931884766,-9.864997863769531,-5.720001220703125,2,0.025658399838045964,-1.0216848786841861,190.9499969482422,-1.788216716847755,182.6999969482422,-1.2399983723958334,178.6999969482422,0.025658399838045964
9279,2021-07-01,189.00999450683597,191.8300018310547,188.5,191.6499938964844,1726900.0,-0.014289468021715934,1.2199899292504832,-3.069764553503309,73.93628554034312,67.42022940878138,-11.876663189715543,-15.593348034678115,-13.5929867054343,-9.65552479862717,9.47661797381469,3.3300018310546875,3.593571951541179,13.903996276855509,-1.3139174201675985,29.121909973878616,6.295039428343955,21.512953125367062,-14.328035602157087,78.2409754487676,8.780383771707179,7.608956848511557,7,-8.519989013671903,-9.584991455078153,-15.209991455078153,-7.124992370605497,-3.3099975585937784,3,-0.023808264804945245,2.524254657234987,191.75,-1.0216848786841861,190.9499969482422,-1.788216716847755,182.6999969482422,-0.023808264804945245
9280,2021-07-02,191.32000732421875,193.63999938964844,189.72999572753903,190.5399932861328,1641800.0,0.012221643746459288,-2.2583239555716084,-0.29545993121983644,73.65429166826604,69.82564325771459,-11.822744030521392,-17.135037479746245,-15.976205050955798,-11.952730337930802,10.501965381119833,4.630004882812472,4.408902252587666,15.168508911132818,-1.4954046710066393,31.832422493272276,6.836552120063089,23.500465702202547,-14.517882755679466,84.04406370914678,17.30255567354415,8.33195679106973,7,-9.050010681152344,-11.250007629394531,-17.520004272460938,-9.435005187988281,-6.5,4,-0.02085513976801412,1.2199899292504832,189.00999450683597,2.524254657234987,191.75,-1.0216848786841861,190.9499969482422,-0.02085513976801412
9281,2021-07-06,190.4600067138672,191.67999267578125,188.75,190.6199951171875,1333200.0,-0.0044950897837577886,1.5701875907670273,-0.20510964611983803,76.3600350361166,72.75857729994209,-8.93646671409374,-15.432829237899341,-15.442696998622893,-11.122794937362755,11.412786468411074,2.92999267578125,5.230361497934041,13.271508026123058,-4.2656431418036505,30.808659194049767,4.502932442159704,22.040083610086413,-11.300579670372628,66.1342611024354,-1.3739870951166324,8.768575583963347,7,-7.700004577636719,-10.065010070800781,-16.480003356933594,-8.575004577636719,-5.6800079345703125,1,-0.011918535085799986,-2.2583239555716084,191.32000732421875,1.2199899292504832,189.00999450683597,2.524254657234987,191.75,-0.011918535085799986
9282,2021-07-07,188.27999877929688,192.6999969482422,186.3600006103516,192.4499969482422,1188400.0,-0.011446014164251284,1.7152029223696428,26.064377682403432,73.27769111340973,73.97662659198087,-4.6615779162077615,-12.304569916353017,-13.903004681505507,-9.041240105871395,12.496015732739945,6.339996337890597,6.642316593421498,10.088999938964832,-7.583678382676624,27.76167826060629,1.2526607781441044,18.92533909978556,-7.093291607340774,26.37360564407582,-41.64216824030353,8.836339160820726,7,-3.9099960327148438,-7.885002136230469,-14.277496337890625,-6.394996643066406,-5.0,2,-0.007913774712260624,1.5701875907670273,190.4600067138672,-2.2583239555716084,191.32000732421875,1.2199899292504832,189.00999450683597,-0.007913774712260624
9283,2021-07-08,186.41000366210938,187.5,182.2400054931641,184.0,1454100.0,-0.009931990276776714,1.29193843289783,-0.5779387818577675,68.57521235298447,74.44769195070103,-0.8106337909788692,-9.51416419300142,-12.635398592840488,-7.293387315255529,13.231833982066817,6.039993286132784,7.732405613464209,7.325004577636719,-10.097118653211766,24.747127808485203,-1.3860570377875376,16.036066193060975,7.2299957275390625,36.5789508907656,-30.680240121299292,8.711061615424248,7,-1.0900039672851562,-6.015007019042969,-12.21750259399414,-4.525001525878906,-3.0200042724609375,3,-0.0033260574207186755,1.7152029223696428,188.27999877929688,1.5701875907670273,190.4600067138672,-2.2583239555716084,191.32000732421875,-0.0033260574207186755
9284,2021-07-09,189.57000732421875,189.8300018310547,185.3300018310547,186.9600067138672,1137500.0,0.016951899576362228,1.8754088930272466,1.0829861594762635,79.07548336851704,75.7565449117421,-2.373515591056986,-11.685513619854419,-16.34157649459806,-10.632485610149047,14.403167450162115,4.5,9.089617490035693,9.477008056640614,-7.920982564593544,26.87499867787477,0.7780127460235349,18.176003367257692,3.8419921875000114,64.29829610097568,-9.548328827386328,8.698995310617079,7,-3.2000045776367188,-9.175010681152344,-13.762508392333984,-7.685005187988281,-7.9000091552734375,4,-0.018673885151396563,1.29193843289783,186.41000366210938,1.7152029223696428,188.27999877929688,1.5701875907670273,190.4600067138672,-0.018673885151396563
9285,2021-07-12,191.1999969482422,191.67999267578125,188.7100067138672,190.1300048828125,853100.0,0.008598351854445463,1.9261182979171207,0.40995854988921304,78.11783653552385,76.05711686540198,-2.284111184420766,-12.368148919219209,-18.556805553299625,-12.40117705728619,15.776537443136426,2.9699859619140625,10.150692604750958,10.10299758911134,-7.431738698355105,27.637733876577784,1.3356294453781175,18.87036573284456,1.9885626831054708,85.65964411690047,9.585155344536503,8.767368143733226,7,-3.2599945068359375,-10.629997253417969,-15.392498016357422,-9.314994812011719,-12.539993286132812,0,-0.028765690835700464,1.8754088930272466,189.57000732421875,1.29193843289783,186.41000366210938,1.7152029223696428,188.27999877929688,-0.028765690835700464
9286,2021-07-13,189.5800018310547,191.0500030517578,188.6499938964844,190.50999450683597,776100.0,-0.008472777944792731,1.38805720879385,-0.869158478673215,74.48389784806238,75.35757611899771,0.4631496687073309,-10.021511677378669,-17.020047928531653,-10.86396951937877,16.909855493821293,2.550003051757784,10.865043689845095,7.695502471923817,-9.879701903935512,25.270706847783146,-1.0920997160058619,16.483104659853495,3.389586717529312,70.17210644399896,-6.989588539176225,8.787602187929668,7,-1.6399993896484375,-9.010002136230469,-13.705001831054688,-7.694999694824219,-14.330001831054688,1,-0.025108104551438082,1.9261182979171207,191.1999969482422,1.8754088930272466,189.57000732421875,1.29193843289783,186.41000366210938,-0.025108104551438082
9287,2021-07-14,191.57000732421875,197.6000061035156,190.6499938964844,194.3999938964844,2282900.0,0.010496916731425499,-1.9764420657792534,3.0430202795825325,74.86442730543921,74.70501786318472,-1.5976705224087482,-11.007806210343261,-18.911015649826,-12.994051248664078,18.364552431233683,8.020004272460909,11.560745544435832,8.690007781982416,-8.701250954248053,26.081266518212885,-0.005621586132804168,17.385637150097637,-9.330001831054659,60.742197007250944,-15.991462247603074,8.695629368115227,7,-1.6500015258789062,-9.020004272460938,-20.005008697509766,-9.685005187988281,-14.340011596679688,2,-0.03544400629181088,1.38805720879385,189.5800018310547,1.9261182979171207,191.1999969482422,1.8754088930272466,189.57000732421875,-0.03544400629181088
9288,2021-07-15,190.47999572753903,192.33999633789062,188.1499938964844,191.6999969482422,1657100.0,-0.005689886490607865,2.352001953124977,0.4310978831699668,68.99130418896945,74.15557549080987,-0.7898113135144058,-8.834972724844391,-17.643291679681994,-11.92030694079736,20.163615136275244,4.190002441406222,11.669399898922649,6.624996185302706,-10.132109350915243,23.382101721520655,-1.7535565828062545,15.003548953411666,-7.93279022216791,41.97222578025597,-31.449392183780958,8.378552768108971,7,-0.5599899291991903,-7.929992675781222,-19.812496185302706,-8.594993591308565,-11.599990844726534,3,-0.03779922884154707,-1.9764420657792534,191.57000732421875,1.38805720879385,189.5800018310547,1.9261182979171207,191.1999969482422,-0.03779922884154707
9289,2021-07-16,188.1100006103516,192.8300018310547,187.72000122070312,190.88999938964844,1116700.0,-0.012442225799802475,-1.87078882850138,2.2786852440152323,63.49296923476821,73.02653966486565,1.6082150810628377,-5.515169322485548,-15.133643967266352,-9.577651697316952,21.854216012722716,5.1100006103515625,10.611517488863399,3.4725013732910384,-12.48676150610433,19.431764252686406,-4.50713006640666,11.452132812988737,-5.261739093017582,3.9473602925735354,-65.79309587536517,7.97963143969769,7,1.8100051879882528,-5.559997558593778,-18.682498931884794,-6.224998474121122,-7.190002441406278,4,-0.02509170807181116,2.352001953124977,190.47999572753903,-1.9764420657792534,191.57000732421875,1.38805720879385,189.5800018310547,-0.02509170807181116
9290,2021-07-19,187.1499938964844,187.30999755859372,183.97000122070312,185.33999633789062,1597600.0,-0.005103432623211446,2.136139606854318,-0.6510785443767664,56.99024886230341,70.87434120110863,2.139489762504496,-3.2373276041357997,-14.104157435553503,-8.756387671963154,23.268090635153648,4.139999389648466,9.414796539889437,1.570494842529314,-12.43547295024078,15.576462635299407,-5.432489053855733,8.57347873891436,-4.006697487426749,23.330825653564297,-42.27096343054041,7.002983896385053,7,2.7700119018554403,-4.599990844726591,-17.559993743896513,-5.264991760253935,-5.079986572265653,0,-0.029281303266139314,-1.87078882850138,188.1100006103516,2.352001953124977,190.47999572753903,-1.9764420657792534,191.57000732421875,-0.029281303266139314
9291,2021-07-20,189.4199981689453,190.6999969482422,185.66000366210938,187.6499938964844,1242900.0,0.012129331266323762,1.327940487223853,0.9779042320013178,47.04062550911747,67.95911168952061,-0.328052152585542,-4.320646940345341,-16.250759081478122,-10.926290337686027,25.220708088773808,5.0399932861328125,8.706834588325393,2.9464988708496094,-9.479711697093563,15.372709438792782,-3.266606413121991,9.15960415482121,-5.987567565998489,39.98528977135342,-20.851681754799877,6.213105283971593,7,0.5000076293945312,-6.8699951171875,-19.829998016357422,-7.534996032714844,-8.339996337890625,1,-0.05680495518344908,2.136139606854318,187.1499938964844,-1.87078882850138,188.1100006103516,2.352001953124977,190.47999572753903,-0.05680495518344908
9292,2021-07-21,193.0,193.0399932861328,189.44000244140625,189.4499969482422,1153900.0,0.018899809236940568,-1.0168060761744377,2.00564660040176,52.183022099900995,66.13775721695578,-3.5404251025085784,-6.566861665870476,-19.36759237965333,-14.411181711266181,27.333949836020565,3.6199951171875,7.906052092362671,5.466000366210949,-5.1759969877990955,16.107997720220993,0.1450016892059125,10.786999043215985,-9.284217887041791,99.5590593040842,41.44993323629596,5.3209986770050275,7,-2.214996337890625,-10.449996948242188,-23.209999084472656,-11.114997863769531,-12.089996337890625,2,-0.09196891191709844,1.327940487223853,189.4199981689453,2.136139606854318,187.1499938964844,-1.87078882850138,188.1100006103516,-0.09196891191709844
9293,2021-07-22,191.0399932861328,192.5,190.1300048828125,191.63999938964844,1186500.0,-0.010155475201384379,1.0430927889295205,-0.1690156585128926,53.644517253092815,63.31209431524197,-0.9550171237378322,-3.377318779448899,-16.98794677490511,-12.504452458415074,29.07233097817309,2.8699951171875,7.0035435528886865,2.6154937744140625,-5.71675397415143,10.947741522979555,-1.5506300998686697,6.781617648696795,-7.046526693363461,77.9492640613986,21.461910823258094,4.166123874282743,7,-0.2549896240234375,-8.489990234375,-22.164997100830078,-9.154991149902344,-7.589996337890625,3,-0.07228851572408523,-1.0168060761744377,193.0,1.327940487223853,189.4199981689453,2.136139606854318,187.1499938964844,-0.07228851572408523
9294,2021-07-23,192.66000366210938,193.42999267578125,190.63999938964844,192.22000122070312,1340800.0,0.008479954108615129,1.8182028360049323,-0.7333299425258125,52.46685318771209,60.461985054374,-2.3363040864814764,-4.032957629503528,-17.988046276246735,-14.063956613356027,30.23481205317225,2.7899932861328125,6.371965120300587,3.4920036315917855,-3.368502516658822,10.352509779842393,0.06175055746649605,6.922256705717075,-8.394406279125093,91.86057389873703,37.253735684356144,3.4302530741252997,7,-1.875,-10.110000610351562,-23.652507781982422,-10.775001525878906,-6.559997558593778,4,-0.07152495856620289,1.0430927889295205,191.0399932861328,-1.0168060761744377,193.0,1.327940487223853,189.4199981689453,-0.07152495856620289
9295,2021-07-26,192.7899932861328,193.38999938964844,190.32000732421875,192.2700042724609,917200.0,0.0006747099634203391,2.5697556821206153,1.1817866555694918,54.40784057437197,58.23131202396395,-2.477577871851963,-3.2182375315420018,-17.505110461490517,-14.057343722841381,30.971388935314938,3.0699920654296875,6.096686517606287,2.9174934387206974,-2.049331951521509,7.884318828962904,0.43408074359959414,5.400906133841801,-8.257707728737898,91.76318797205104,37.01936642558779,2.4834126951211024,7,-2.0049896240234375,-10.239990234375,-23.78249740600586,-10.904991149902344,-9.329986572265625,0,-0.06156956030166161,1.8182028360049323,192.66000366210938,1.0430927889295205,191.0399932861328,-1.0168060761744377,193.0,-0.06156956030166161
9296,2021-07-27,188.16000366210938,193.9499969482422,184.5399932861328,193.8500061035156,1897000.0,-0.02401571546896497,2.1952560322896537,-10.942543576500315,49.792252256060195,55.44551479625517,2.156590875696054,1.9413072005255003,-12.408454533545978,-9.188550742586813,30.75560139179485,9.410003662109375,5.00964698762985,-1.9854965209960938,-5.746143031813574,1.7751499898213865,-3.865819776404834,-0.10517326558735363,9.440002441406222,38.469808365250834,-19.042148915248482,1.8803232554087395,7,0.7999954223632812,-5.0449981689453125,-19.197505950927734,-6.275001525878906,-6.5,1,-0.032366051335898205,2.5697556821206153,192.7899932861328,1.8182028360049323,192.66000366210938,1.0430927889295205,191.0399932861328,-0.032366051335898205
9297,2021-07-28,192.07000732421875,192.6000061035156,188.42999267578125,189.3000030517578,1175300.0,0.02078020613313125,1.1775516627291482,-0.48681952266023304,59.15265395233064,54.35233143662863,-1.8718769347831596,-1.982109641573004,-15.755148957528604,-12.934065457399868,29.540066784778784,4.440002441406222,3.9498814577878534,1.8685066223144418,-1.975024837184577,5.712038081813461,-0.053259107435053465,3.790272352063937,5.268798522949197,80.02137202567238,19.041070893931064,1.9217657297495083,7,-3.1100082397460938,-7.82000732421875,-23.10750961303711,-10.185005187988281,-8.800003051757841,2,-0.05721874875868915,2.1952560322896537,188.16000366210938,2.5697556821206153,192.7899932861328,1.8182028360049323,192.66000366210938,-0.05721874875868915
9298,2021-07-29,196.6699981689453,197.6199951171875,192.0,192.0,2190500.0,0.023949553128103318,-1.4068511009531028,1.6859173162200127,60.97031939247766,54.07203700970747,-6.1480055433763425,-6.529371895608335,-19.68840084759148,-17.145710720121713,28.465860700946124,5.6199951171875,3.2115405664432046,6.222497558593744,1.4452757897466597,10.999719327440829,3.833886674170202,8.611108443017287,-12.1300048828125,92.73702740632119,30.847255177364296,2.388610884423549,7,-5.875,-11.919998168945312,-27.707500457763672,-14.784996032714844,-13.660003662109347,3,-0.08013420782816927,1.1775516627291482,192.07000732421875,2.1952560322896537,188.16000366210938,2.5697556821206153,192.7899932861328,-0.08013420782816927
9299,2021-07-30,184.50999450683597,185.9199981689453,177.6699981689453,184.6199951171875,7405100.0,-0.06182947971384811,5.08854580159119,-0.023554743786200878,42.20097906675587,52.42878481020219,6.087835385897051,5.561350757544574,-7.098820557844846,-4.843120587417644,26.99981360381817,19.0,1.957090786703219,-5.712506103515608,-11.152684740640353,-0.2723274663908626,-8.43259542207798,-2.9924167849532353,13.110000610351534,34.28570117397102,-23.58125129263989,2.720089318562378,7,3.1350021362304403,1.8500061035155966,-15.127490997314482,-2.624992370605497,-3.0599975585937784,4,-0.00574493301258272,-1.4068511009531028,196.6699981689453,1.1775516627291482,192.07000732421875,2.1952560322896537,188.16000366210938,-0.00574493301258272
9300,2021-08-02,187.3300018310547,188.75999450683597,184.5200042724609,184.92999267578125,2643400.0,0.015283764609912431,-1.633545788413684,-21.81814398668895,47.44840255215117,52.474093370539265,3.6833958665446858,2.5582588691925707,-9.520483599961665,-7.426851713580334,25.078827530587233,4.25,1.145515861943693,-2.692998504638666,-8.254990823330928,2.8689938140535958,-5.473994663984797,0.08799765470746479,10.289993286132812,48.4210783950046,-7.563453739711974,2.7809961593461376,8,0.31499481201171875,-0.0200042724609375,-16.182498931884766,-5.444999694824219,-9.6199951171875,0,-0.006565930259523345,5.08854580159119,184.50999450683597,-1.4068511009531028,196.6699981689453,1.1775516627291482,192.07000732421875,-0.006565930259523345
9301,2021-08-03,188.19000244140625,189.67999267578125,185.52999877929688,188.6999969482422,1716500.0,0.0045908322315992844,2.360338042786629,-0.21249690057029508,46.06610433653426,51.7944358412763,2.9397143739385,1.60158991829843,-9.901714206290706,-8.140416418898184,23.289787349263303,4.149993896484375,0.7110061286869893,-1.7194976806640625,-7.336316669224601,3.897321307896476,-4.527907174944346,1.088911813616221,9.030992736816415,52.7318590561883,-2.541356157782573,2.808409494280271,8,-0.5450057983398438,-0.5450057983398438,-14.15750503540039,-6.305000305175781,-10.760009765625,1,-0.0251341498813773,-1.633545788413684,187.3300018310547,5.08854580159119,184.50999450683597,-1.4068511009531028,196.6699981689453,-0.0251341498813773
9302,2021-08-04,186.7899932861328,188.6100006103516,185.4199981689453,187.58999633789062,1428900.0,-0.007439338631760384,1.2464714194376587,1.5686503306106574,45.736074906620644,50.91572002500161,3.761789126289017,3.040116462181828,-8.099610999148751,-6.5776329641582265,22.082821327568748,3.1900024414062784,0.62340538068878,-3.0450065612793082,-8.79087292568397,2.700859803125354,-5.917939743481639,-0.17207337907697706,10.03998195190431,45.714268231961164,-10.77706070221744,2.8729331822023303,8,0.8550033569335938,0.8550033569335938,-11.20749282836914,-4.904991149902344,-9.459991455078125,2,-0.027463942440241418,2.360338042786629,188.19000244140625,-1.633545788413684,187.3300018310547,5.08854580159119,184.50999450683597,-0.027463942440241418
9303,2021-08-05,185.7899932861328,187.94000244140625,184.52999877929688,186.75,1544700.0,-0.0053536058458343305,1.0419112709065244,1.2000038146827137,47.231496452970866,50.334013721141474,4.40163961115519,4.206979235843278,-6.737920138843435,-5.522488154572557,21.899269717057095,3.410003662109375,0.7174181102408284,-4.014006042480474,-9.843755786801864,1.8157437018409155,-6.928880914641184,-1.0991311703197653,10.656782410522482,67.61031499694442,4.287771915060951,2.914874872160699,8,1.8550033569335938,1.8550033569335938,-6.434989929199219,-3.9049911499023438,-4.5699920654296875,3,-0.01356364230979279,1.2464714194376587,186.7899932861328,2.360338042786629,188.19000244140625,-1.633545788413684,187.3300018310547,-0.01356364230979279
9304,2021-08-06,186.02999877929688,186.6999969482422,183.8999938964844,184.25,1222800.0,0.001291810656316894,-1.2580569740971186,-1.8541524278788841,48.6401232559673,49.69315624131873,3.4891910909882426,3.8874802446995034,-6.567948094103826,-5.74131946154364,21.372208318924894,2.800003051757784,0.3556786721073877,-3.5970001220703125,-9.666685967577024,2.472685723436399,-6.6318430448236825,-0.5621571993169425,10.041241366804229,36.85130333317463,-30.227454445974402,3.034842922753356,8,1.6149978637695312,1.6149978637695312,-6.3549957275390625,-4.144996643066406,-7.899993896484375,4,-0.016233963835283305,1.0419112709065244,185.7899932861328,1.2464714194376587,186.7899932861328,2.360338042786629,188.19000244140625,-0.016233963835283305
9305,2021-08-09,185.6999969482422,186.67999267578125,184.2899932861328,186.3000030517578,837100.0,-0.0017739172887174526,2.514742841755677,-0.3370823117938519,45.25993978925462,49.18956596722922,3.0259203553263774,3.9888177357204313,-5.888470772988541,-5.420109345782151,20.537154857337388,2.3899993896484375,0.04777540420187165,-3.6520019531249943,-9.916852625253199,2.6128487190032104,-6.784427289189097,-0.519576617060892,10.003218358315792,31.141927887686506,-37.73788632710837,3.1324253360641086,8,1.9449996948242188,1.9449996948242188,-5.74249267578125,-3.8149948120117188,-8.92999267578125,0,-0.02288637625117762,-1.2580569740971186,186.02999877929688,1.0419112709065244,185.7899932861328,1.2464714194376587,186.7899932861328,-0.02288637625117762
9306,2021-08-10,184.82000732421875,186.97000122070312,183.13999938964844,186.38999938964844,1072900.0,-0.004738770266478287,1.8058665384851855,2.6166268246782973,38.8067997223853,46.928915497235295,3.7797929910236974,4.736772978110878,-4.633978953728359,-4.424464619354808,19.742327729423227,3.8300018310546875,-0.4011093594248507,-4.293991851806652,-10.876005080350552,2.288021376737248,-7.584998466078588,-1.0029852375347161,10.522543639586985,30.713118092400578,-32.869659566451006,3.2910066142719483,8,2.8249893188476562,2.8249893188476562,-3.6500091552734375,-2.9350051879882812,-6.0800018310546875,1,-0.03846986434687727,2.514742841755677,185.6999969482422,-1.2580569740971186,186.02999877929688,1.0419112709065244,185.7899932861328,-0.03846986434687727
9307,2021-08-11,184.77999877929688,186.13999938964844,183.19000244140625,186.08999633789062,979400.0,-0.00021647301880955983,3.1843819665389694,0.8343975663566299,40.95899388987493,44.70543488583499,2.991560238647395,4.471252404845188,-4.224784461916556,-4.2854231837347925,18.006584505504556,2.9499969482421875,-0.9783599456334571,-3.9944999694824332,-10.741509268443934,2.752509329479068,-7.36800461896317,-0.6209953200016969,10.20910112861165,34.16663222844936,-26.45880019405935,3.3735046494807497,8,-1.1050033569335938,2.8649978637695312,-3.2024993896484375,-2.8949966430664062,-9.520004272460938,2,-0.039777065440370296,1.8058665384851855,184.82000732421875,2.514742841755677,185.6999969482422,-1.2580569740971186,186.02999877929688,-0.039777065440370296
9308,2021-08-12,183.27999877929688,184.27999877929688,181.5500030517578,184.1499938964844,936400.0,-0.008117761716145533,3.8318299665118287,0.6641196477659445,36.40579002490941,44.06152499229649,2.6736024716309146,5.6962388040618634,-2.411194620543199,-2.758455151893884,16.902655250787006,3.2299957275390625,-1.1326533513827144,-5.134500122070307,-12.256282142539817,1.9872818983992033,-8.695391132305076,-1.5736091118355375,11.362719093832396,31.918751143705748,-23.73301575262967,3.56089101023476,8,2.3349990844726562,4.364997863769531,-0.8974990844726562,-1.3949966430664062,-12.830001831054688,3,-0.0324639730896501,3.1843819665389694,184.77999877929688,1.8058665384851855,184.82000732421875,2.514742841755677,185.6999969482422,-0.0324639730896501
9309,2021-08-13,183.38999938964844,184.0,182.50999450683597,183.6199951171875,912200.0,0.0006001779304025678,2.0100954054345075,0.2643643889434458,36.36892270682333,42.83047167614895,2.668661371787124,5.496294707099878,-2.0522118919466266,-2.769680118126246,15.672616979042958,1.490005493164034,-1.981154180217203,-4.788499450683588,-12.257141355079966,2.68014245371279,-8.522820402881791,-1.0541784984853848,10.91326408939716,33.94828338565054,-16.42777634238901,3.7343209521981913,8,2.2249984741210938,4.254997253417969,-0.532501220703125,-1.5049972534179688,-12.539993286132812,4,-0.011832696309326707,3.8318299665118287,183.27999877929688,3.1843819665389694,184.77999877929688,1.8058665384851855,184.82000732421875,-0.011832696309326707
9310,2021-08-16,181.6699981689453,182.3000030517578,180.05999755859375,182.0,974300.0,-0.009378925930680904,3.8171750151766233,1.4348172228488025,39.72125300813493,42.1254881952157,3.9128348156986306,7.151351868630087,0.023938678860588425,-0.8929997945165269,15.422530246900202,3.3300018310546875,-3.412189668567038,-6.234500885009766,-14.244483438610985,1.7754816685914534,-10.239492161810375,-2.229509608209156,12.300600003898268,23.29956233134741,-27.401842127374387,4.004991276800612,8,2.6650009155273438,5.974998474121094,1.7125015258789062,0.21500396728515625,-8.75,0,-0.019485844233018468,2.0100954054345075,183.38999938964844,3.8318299665118287,183.27999877929688,3.1843819665389694,184.77999877929688,-0.019485844233018468
9311,2021-08-17,178.66000366210938,180.5,177.19000244140625,180.5,1331700.0,-0.01656847326016253,2.5978305939329607,5.575715540759236,28.13824944402704,40.170174254927524,6.0668277752870665,9.817237583781548,3.3846934089981744,2.2427523224253036,14.833069824445705,4.4799957275390625,-3.2220793177473865,-8.706495666503912,-17.675849698407177,0.26285836539935303,-13.191172682455544,-4.2218186505522795,14.984582510656253,16.424600245163646,-29.305291902817416,4.484677015951634,8,3.904998779296875,8.7449951171875,5.594997406005859,3.2249984741210938,-5.32000732421875,1,-0.010578749305428792,3.8171750151766233,181.6699981689453,2.0100954054345075,183.38999938964844,3.8318299665118287,183.27999877929688,-0.010578749305428792
9312,2021-08-18,175.25,179.19000244140625,174.97999572753906,177.57000732421875,1733500.0,-0.019086553186008826,-1.9440443035948654,1.2608760552634635,13.670320387701182,36.44115469211978,8.568841739176435,12.468542155555525,7.161099349415281,5.599491656046581,14.016038502211432,4.2100067138671875,-3.6284427823293868,-11.22899932861327,-21.296710425575014,-1.1612882316515254,-16.262854877094128,-6.195143780132412,17.73640282351124,2.903270794195099,-35.35703803234092,5.033855548480866,8,5.724998474121094,11.049995422363281,9.005001068115234,6.635002136230469,-2.600006103515625,2,0.01991443933331838,2.5978305939329607,178.66000366210938,3.8171750151766233,181.6699981689453,2.0100954054345075,183.38999938964844,0.01991443933331838
9313,2021-08-19,177.22999572753906,178.0,173.3000030517578,174.30999755859375,1303100.0,0.011298121127184313,1.1076187771775388,-1.258615926968509,31.139917428682907,34.49668737797707,5.86353013202816,9.908924034651875,5.568396570068785,3.622870240052123,13.241945759193355,4.6999969482421875,-4.039476126184667,-8.558503723144526,-19.187757616653357,2.070750170364306,-13.873130669898927,-3.243876776390124,14.676022670213854,36.72891398746497,-1.9501270911888398,5.314626946754413,8,2.9050064086914062,8.230003356933594,9.005008697509766,1.4550094604492188,-5.5,3,-0.011115506788882734,-1.9440443035948654,175.25,2.5978305939329607,178.66000366210938,3.8171750151766233,181.6699981689453,-0.011115506788882734
9314,2021-08-20,178.8800048828125,179.13999938964844,177.0,177.36000061035156,1022700.0,0.009309988123060498,1.0980455222038552,0.5205497347999896,26.69611814480936,32.43404052859427,3.456078468788917,7.5612907742415985,4.30446922716385,1.9987979708663488,12.192109266556283,2.1399993896484375,-4.339906098052722,-6.219494628906261,-16.759396164739,4.320406906926479,-11.489445396822617,-0.9495438609899054,11.537532287260802,62.000020345052086,23.539010737618753,5.269950767916366,8,1.2549972534179688,6.579994201660156,7.354999542236328,-0.19499969482421875,-12.080001831054688,4,-0.04712660836571958,1.1076187771775388,177.22999572753906,-1.9440443035948654,175.25,2.5978305939329607,178.66000366210938,-0.04712660836571958
9315,2021-08-23,180.9199981689453,181.32000732421875,178.6199951171875,179.99000549316406,1297400.0,0.01140425553694091,2.121381573144702,0.6118355669326908,31.17555813863443,31.58612479706639,0.7450914416812111,4.834288026135027,2.627096254621563,-0.08248939999043614,10.97569635779149,2.70001220703125,-4.642520791399988,-3.586001586914051,-13.627546221762174,6.455543047934071,-8.606773904338098,1.434770730509996,8.128136271662754,95.01235732944697,55.94586679449768,5.020772317424056,8,-1.1999969482421875,4.540000915527344,5.315006256103516,-2.2349929809570312,-14.3699951171875,0,-0.05565991690993832,1.0980455222038552,178.8800048828125,1.1076187771775388,177.22999572753906,-1.9440443035948654,175.25,-0.05565991690993832
9316,2021-08-24,182.07000732421875,182.8999938964844,181.32000732421875,181.6699981689453,892000.0,0.006356451287378162,-1.8727267683003472,0.4301207586795301,37.61809342119274,31.214913633879476,-0.9342773579632535,3.3778210412569365,1.7731820825114255,-1.334906005655796,10.944011789857377,1.979995727539091,-5.049427656020043,-2.1314926147460938,-12.075365104244497,7.81237987475231,-7.1034288594952955,2.840443630003108,5.7182766052812894,91.35429829371581,50.93401484865815,4.971936244749207,8,-3.2800064086914062,3.3899917602539062,4.164997100830078,-3.3850021362304688,-17.290008544921875,1,-0.05025544453886732,2.121381573144702,180.9199981689453,1.0980455222038552,178.8800048828125,1.1076187771775388,177.22999572753906,-0.05025544453886732
9317,2021-08-25,181.0800018310547,183.08999633789062,180.3800048828125,182.32000732421875,1009400.0,-0.005437499057168282,-1.0530243042510765,-3.099942780850658,37.63782958552203,31.351806918391993,-0.5859273532392422,3.6915343773776215,3.1238396753988695,-0.517174645917919,10.970535538637705,2.709991455078125,-5.335983607298829,-2.5719978332519418,-11.879314494935727,6.7353188284318435,-7.225656164093834,2.081660497589951,5.549219628225984,79.46888779093419,40.732826653438345,4.653658330841886,8,-2.4300003051757812,4.379997253417969,5.155002593994141,-2.3949966430664062,-17.160003662109375,2,-0.04274356867074358,-1.8727267683003472,182.07000732421875,2.121381573144702,180.9199981689453,1.0980455222038552,178.8800048828125,-0.04274356867074358
9318,2021-08-26,180.91000366210938,181.72000122070312,179.66000366210938,180.75,874800.0,-0.0009388014536465539,1.31460558574931,-0.12903463975881377,36.51213868928847,31.36771980533256,-0.8800096110733193,2.7618991581089176,3.681872457659722,-0.4779592759451248,10.23937747109558,2.05999755859375,-5.317280520388579,-1.953996276855463,-9.019189938455412,5.111197384744486,-5.4865931076554375,1.5786005539445114,4.65288032456948,64.20371122035307,24.187046979434513,3.5325968307999687,8,-2.7150039672851562,4.549995422363281,5.757499694824219,-2.2249984741210938,-21.220001220703125,3,-0.04565811507611517,-1.0530243042510765,181.0800018310547,-1.8727267683003472,182.07000732421875,2.121381573144702,180.9199981689453,-0.04565811507611517
9319,2021-08-27,183.4499969482422,184.1699981689453,180.55999755859372,180.82000732421875,995400.0,0.014040093055754044,-1.2920572178706309,16.437058935723822,44.69089254184465,31.919901975744754,-3.8114074457625122,0.14590227993897997,1.5197166844801586,-3.1089472152330018,10.383543765179839,3.610000610351591,-5.377449936740476,0.6389968872070426,-6.390017892102037,7.668011666516122,-2.875510502447497,4.153504276861582,1.131856563642998,87.02701216578458,43.99217770100591,3.5145073896545402,8,-4.714996337890625,2.0100021362304688,3.2175064086914062,-4.764991760253906,-23.110000610351562,4,-0.06388662532390099,1.31460558574931,180.91000366210938,-1.0530243042510765,181.0800018310547,-1.8727267683003472,182.07000732421875,-0.06388662532390099
9320,2021-08-30,186.1000061035156,186.66000366210938,183.7700042724609,184.6699981689453,1610100.0,0.014445403103610088,1.2666634752897894,0.5437313978382222,52.78745112008437,34.658702161973345,-6.444660608512123,-2.7415399757419436,-0.5800837611996883,-5.874265443480766,10.777738184954412,3.2100067138671875,-5.077300663508197,3.3505058288573935,-3.5320276845079377,10.233039342222725,-0.09076092782527212,6.791772585540059,-12.800003051757784,92.00003487723174,45.44826898646586,3.4412667566826687,8,-6.120002746582003,-0.6400070190429403,0.5674972534179972,-7.415000915527315,-24.970001220703097,0,-0.10370769703802385,-1.2920572178706309,183.4499969482422,1.31460558574931,180.91000366210938,-1.0530243042510765,181.0800018310547,-0.10370769703802385
9321,2021-08-31,183.4600067138672,186.8699951171875,182.1999969482422,186.8699951171875,1577200.0,-0.014185917802603143,1.739011173409344,-2.384594043770121,47.41785719189469,38.4084284735504,-3.4108661492118415,-0.49968839919520747,2.486663078756578,-3.3512476599462673,11.449308553620012,4.6699981689453125,-4.847097133131797,0.9470062255859375,-5.456794184153921,7.350806635325796,-2.2548939792839917,4.148906430455867,-9.892803649902334,52.70468176604292,4.39682527585105,3.2019002048699288,8,-3.3750076293945312,1.9999923706054688,3.2074966430664062,-4.775001525878906,-21.220001220703125,1,-0.0921726972815553,1.2666634752897894,186.1000061035156,-1.2920572178706309,183.4499969482422,1.31460558574931,180.91000366210938,-0.0921726972815553
9322,2021-09-01,181.66000366210938,184.7400054931641,181.58999633789062,184.7400054931641,1434500.0,-0.009811419306035352,1.0454592744152673,0.9032294151076034,46.867760782929984,40.1559666240223,-0.6771979767397909,0.9447193588463847,4.6932365157964,-1.6701407941403659,12.184145360185825,3.150009155273466,-4.714578814734722,-0.5964973449707145,-6.6820320493665974,5.4890373594251685,-3.6392646971686418,2.4462700072272128,-7.560688916015607,27.739283915397216,-21.706379559831362,3.0427673521979353,9,0.274993896484375,3.7999954223632812,4.377498626708984,-2.9749984741210938,-20.800003051757812,2,-0.09292086613743322,1.739011173409344,183.4600067138672,1.2666634752897894,186.1000061035156,-1.2920572178706309,183.4499969482422,-0.09292086613743322
9323,2021-09-02,183.2700042724609,183.2899932861328,180.58999633789062,182.13999938964844,934300.0,0.008862713739377526,3.615446815170327,-0.3668844840996451,49.78071080484483,42.720921364026246,-1.497835442016651,-0.9104306788490533,3.4704745539983435,-3.4095641077682046,12.888856561135237,2.6999969482421875,-3.8644581403023324,1.1395027160644133,-4.738813082543771,7.017818514672598,-1.799655183239679,4.078660615368506,-8.659862311523398,42.94782507762378,-8.108755187401151,2.9391578993040963,9,-0.5250091552734091,2.189994812011747,3.334995269775419,-4.584999084472628,-23.80999755859372,3,-0.10558195914454527,1.0454592744152673,181.66000366210938,1.739011173409344,183.4600067138672,1.2666634752897894,186.1000061035156,-0.10558195914454527
9324,2021-09-03,183.00999450683597,185.42999267578125,182.82000732421875,183.2700042724609,828300.0,-0.0014187251572188586,-7.156406466072195,-0.23009614345895948,52.58686307871414,45.09995524625732,-0.6597585243963522,-0.9362760190404344,3.9756808125472674,-3.2586505974481383,13.341706892601435,2.6099853515625,-2.1879285352464137,1.030493164062534,-4.574875351959861,6.635861680084929,-1.7721910939486634,3.8331774220737316,-7.909458419648445,38.535010180627616,-15.370354100447365,2.8026842580112024,9,0.2550048828124716,-1.5199966430664347,4.76250457763669,-4.314994812011747,-24.36000061035159,4,-0.12742469135781898,3.615446815170327,183.2700042724609,1.0454592744152673,181.66000366210938,1.739011173409344,183.4600067138672,-0.12742469135781898
9325,2021-09-07,181.4499969482422,183.6999969482422,180.66000366210938,183.3300018310547,827600.0,-0.008524111280356905,1.3206098867819038,7.230516431926463,55.70550133334834,47.10966723649683,1.0988850800598016,0.30461462184234733,5.738466350401808,-1.8627958195180838,13.980047961969305,3.0399932861328125,-1.4874548010258763,-0.31700439453123863,-5.64381650143045,5.009807712367973,-2.98041044798083,2.346401658918353,-5.878682499854676,13.694279896784478,-43.09522205719831,2.6634060534496,9,1.81500244140625,0.04000091552734375,5.552501678466797,-2.7549972534179688,-26.229995727539062,1,-0.11634059501457639,-7.156406466072195,183.00999450683597,3.615446815170327,183.2700042724609,1.0454592744152673,181.66000366210938,-0.11634059501457639
9326,2021-09-08,177.7100067138672,180.8800048828125,176.38999938964844,180.75,1204800.0,-0.020611685297750704,1.7212129338925135,1.6170135056165185,54.96369112238246,49.03476296281467,4.6437044045659945,3.6729438707837403,9.513014915197061,1.7038481161212928,14.733864810742325,5.05999755859375,-0.8813505904929002,-3.7014945983886776,-9.118653666771309,1.7156644699939534,-6.410074132579979,-0.9929150641973763,-1.686745038727679,14.601861776198636,-46.97958603039615,2.708579534191309,9,3.9199905395507812,3.7799911499023438,9.76749038696289,0.9849929809570312,-17.470001220703125,2,-0.09329807666796353,1.3206098867819038,181.4499969482422,-7.156406466072195,183.00999450683597,3.615446815170327,183.2700042724609,-0.09329807666796353
9327,2021-09-09,177.42999267578125,180.02999877929688,177.24000549316406,177.5,799200.0,-0.0015756796325869793,-11.400474737199051,0.023028775931214832,50.43326834473444,50.5815551467531,4.86290203217203,3.556420160709706,9.55908316495956,1.8692399404231423,15.528418858709681,2.7899932861328125,-0.48329348555182605,-3.614008331298834,-9.066118789278107,1.8381021266804396,-6.340063560288485,-0.8879531023091829,-1.0399932861328125,11.504359054426994,-51.0222721449855,2.726055228989644,9,4.200004577636719,3.5250091552734375,10.215003967285156,4.495002746582031,-16.899993896484375,3,-0.08561115825763421,1.7212129338925135,177.7100067138672,1.3206098867819038,181.4499969482422,-7.156406466072195,183.00999450683597,-0.08561115825763421
9328,2021-09-10,177.3300018310547,180.7400054931641,177.10000610351562,178.4499969482422,1076800.0,-0.0005635509713922682,-3.6076333223881534,15.998256320836965,46.400366834373834,50.77149673481189,4.918944833101278,3.360069206302285,9.393352428383821,1.9031598831483336,16.001261792212095,3.639999389648466,-0.32767051511001455,-3.41649932861327,-9.002574982961562,2.1695763257350222,-6.209537155787416,-0.6234615014391238,-0.94000244140625,10.39826481783119,-50.03885836607062,2.793037827174143,9,4.299995422363281,3.2900009155273438,10.314994812011719,4.594993591308594,-16.050003051757812,4,-0.0928776915955506,-11.400474737199051,177.42999267578125,1.7212129338925135,177.7100067138672,1.3206098867819038,181.4499969482422,-0.0928776915955506
9329,2021-09-13,181.22000122070312,181.2700042724609,177.10000610351562,178.63999938964844,1246400.0,0.021936498897431322,2.1119297186811883,-2.30358310626703,50.64157996858181,50.533066606867166,0.7591919114819063,-0.7387105927679727,5.365687067724565,-2.093232799229071,16.448285878197357,4.169998168945284,0.001111726151663106,0.5819999694824105,-4.870586487559706,6.034586426524527,-2.1442932590386476,3.3082931980034687,-4.4108020019531295,66.0739185251363,9.596813524894145,2.726293228521065,9,0.40999603271484375,-1.0849990844726562,6.424995422363281,0.839996337890625,-16.470001220703125,0,-0.12007501578335722,-3.6076333223881534,177.3300018310547,-11.400474737199051,177.42999267578125,1.7212129338925135,177.7100067138672,-0.12007501578335722
9330,2021-09-14,178.1300048828125,182.2400054931641,177.6999969482422,182.2100067138672,1528200.0,-0.01705107778984838,1.1932411663023805,-1.5813949362147584,42.219586687011684,49.955480995213506,2.905272140806744,2.1844797268221896,8.204803022142585,0.9224167694331982,16.380369574316724,4.540008544921903,0.30730501121678344,-2.330996704101551,-7.8716459366692675,3.2096525284661652,-5.101321320385409,0.43932791218230705,-1.029998779296875,29.74365261120632,-21.399634689982495,2.7703246162838644,9,2.7799911499023438,2.0049972534179688,9.514991760253906,3.92999267578125,-12.490005493164062,1,-0.10935839247937795,2.1119297186811883,181.22000122070312,-3.6076333223881534,177.3300018310547,-11.400474737199051,177.42999267578125,-0.10935839247937795
9331,2021-09-15,176.77000427246094,178.3000030517578,175.64999389648438,178.3000030517578,1100900.0,-0.00763487662421769,2.464067019048569,0.3749995325127998,41.611527541844325,49.37145507953731,3.5944982327931427,3.5791302242031975,9.320671944896304,2.0796538748504645,15.979168512531011,2.6500091552734375,0.20397344561069986,-3.5964973449707145,-9.327677693273813,2.134683003332384,-6.462087519122264,-0.7309071708191652,10.099990844726562,16.995575190502908,-29.302117336359625,2.8655901741515484,9,3.769989013671875,3.3649978637695312,10.874992370605469,5.2899932861328125,-9.800003051757812,2,-0.12190984064548727,1.1932411663023805,178.1300048828125,2.1119297186811883,181.22000122070312,-3.6076333223881534,177.3300018310547,-0.12190984064548727
9332,2021-09-16,178.74000549316406,178.91000366210938,174.36000061035156,175.5,1209800.0,0.01114443159523093,1.5418998461335185,-2.117652338685549,46.053114340983065,48.95727769466379,1.3038502187564234,1.9858110210702762,7.194676080144063,-0.22326685248646072,15.303253070480554,4.5500030517578125,-0.3136115427732591,-1.8009963989257756,-7.070140498036039,3.4681477001844883,-4.435568448480922,0.8335756506293706,7.905589599609385,55.58378386751951,11.07391898643673,2.634572049555133,9,1.1549911499023438,1.3449935913085938,8.904991149902344,3.3199920654296875,-13.620010375976562,3,-0.10350229065371452,2.464067019048569,176.77000427246094,1.1932411663023805,178.1300048828125,2.1119297186811883,181.22000122070312,-0.10350229065371452
9333,2021-09-17,175.25999450683594,178.4199981689453,173.60000610351562,178.4199981689453,2231700.0,-0.019469681545138062,2.0506243541580154,-0.9753081186981073,35.59620865290168,47.069427202906844,3.942777871709751,5.597662236459598,10.53532287412611,2.936294580548349,14.393796002413373,5.1399993896484375,-0.6099233006143834,-5.182507324218761,-10.775936923547647,0.41092227511012425,-7.979222123883204,-2.3857925245543186,10.894176806640644,19.21283009937634,-19.09607231689889,2.7967147996644375,9,3.3900070190429688,4.825004577636719,10.400001525878906,7.125,-10.080001831054688,4,-0.08404653765388836,1.5418998461335185,178.74000549316406,2.464067019048569,176.77000427246094,1.1932411663023805,178.1300048828125,-0.08404653765388836
9334,2021-09-20,170.4499969482422,172.08999633789062,167.85000610351562,172.0,1767800.0,-0.027444925877857074,3.901734919780908,0.49050672641409215,24.41973974770879,43.59323147116911,7.581000205522457,10.270285842290662,15.045318312020129,7.410426738847207,14.081438094047606,7.4099884033203125,-0.9155010460747235,-9.571004486083979,-16.715618433497696,-2.4263905386702618,-13.143311459790851,-5.998697512377106,14.950924452636741,18.06803999308632,-12.893718747216905,3.57230697370686,9,4.595008850097656,6.910003662109375,16.18000030517578,11.93499755859375,-6.1199951171875,0,-0.05379875818789137,2.0506243541580154,175.25999450683594,1.5418998461335185,178.74000549316406,2.464067019048569,176.77000427246094,-0.05379875818789137
9335,2021-09-21,170.85000610351562,173.10000610351562,169.8699951171875,171.69000244140625,1326400.0,0.0023467830005001744,-1.3071356170504953,0.5419320542227385,27.760156775193224,40.57061654370364,6.167875899552882,9.56771865677797,14.291222306644926,6.650316128203684,14.200726331916991,3.230010986328125,-1.4852245141584035,-8.667495727539062,-16.884229467036135,-0.4507619880419895,-12.775862597287585,-4.55912885779054,13.146842073574248,27.124779947794515,-1.041757064831291,4.108366869748533,9,4.194999694824219,6.5099945068359375,15.779991149902344,11.534988403320312,-4.95001220703125,1,-0.03570386822122629,3.901734919780908,170.4499969482422,2.0506243541580154,175.25999450683594,1.5418998461335185,178.74000549316406,-0.03570386822122629
9336,2021-09-22,172.9199981689453,174.17999267578125,170.6300048828125,170.8000030517578,1096000.0,0.012115844258006714,-1.8861789626468508,-2.5238147138964577,34.73095331142791,38.82591487333625,3.740298956588248,7.143325355670413,11.936121650734606,4.492540638074388,14.597975422279255,3.54998779296875,-2.149397971383877,-6.140003204345703,-14.767017389228869,2.4870109805374625,-10.4535102967873,-1.826496111904106,9.785102642258607,45.84080637061482,16.892351407315132,4.313507092441589,9,2.1250076293945312,4.44000244140625,13.069999694824219,9.464996337890625,-3.0800018310546875,2,-0.04210038663188176,-1.3071356170504953,170.85000610351562,3.901734919780908,170.4499969482422,2.0506243541580154,175.25999450683594,-0.04210038663188176
9337,2021-09-23,173.33999633789062,175.44000244140625,173.1699981689453,173.83999633789062,847200.0,0.0024288582777740597,-4.4047956403269755,-0.2358495998157425,31.899371013204473,37.21469311542855,2.9939706183464523,6.444127850776681,11.165863345137893,4.065986278462219,14.713607204109636,2.5200042724609375,-2.847255321375769,-5.333004760742199,-14.267423091271468,3.60141356978707,-9.800213926006847,-0.8657955954775503,8.176696896698218,51.93939787647156,23.738885942817628,4.467209165264639,9,1.7050094604492188,4.0200042724609375,11.645004272460938,9.220001220703125,-6.209991455078125,3,-0.03674855920021192,-1.8861789626468508,172.9199981689453,-1.3071356170504953,170.85000610351562,3.901734919780908,170.4499969482422,-0.03674855920021192
9338,2021-09-24,172.64999389648438,173.91000366210938,171.24000549316406,172.36000061035156,660500.0,-0.003980630298740961,-1.110684237507916,-0.579986572265625,31.40703448782004,35.07752139534391,3.297016844069418,6.833963129608833,11.525505863829778,4.789582465464207,14.825867327264191,2.6699981689453125,-3.3132802053820285,-5.610006713867193,-14.866859015298985,3.6468455875645986,-10.238432864583075,-0.9815805631513115,7.773364367618598,63.24097640214066,34.84622262802975,4.628426150715889,9,2.3950119018554688,4.7100067138671875,10.987503051757812,9.910003662109375,-2.8499908447265625,4,-0.043614242951040216,-4.4047956403269755,173.33999633789062,-1.8861789626468508,172.9199981689453,-1.3071356170504953,170.85000610351562,-0.043614242951040216
9339,2021-09-27,171.72999572753906,173.7899932861328,169.5,170.50999450683594,1175000.0,-0.00532868926422847,-1.6481519855323639,4.206998158379374,32.145479822186346,33.958176188141096,3.0500351348705976,7.200059501376614,12.174046060593582,5.731140345093621,15.669651258852896,4.2899932861328125,-3.6762956835088687,-5.944004821777355,-15.300806168746476,3.412796525191766,-10.622405495261916,-1.2656041482927947,7.687494363716922,37.542000184954944,6.986686502822785,4.678400673484564,9,1.6500091552734375,5.6300048828125,11.0675048828125,10.830001831054688,-0.9799957275390625,0,-0.03814128698954733,-1.110684237507916,172.64999389648438,-4.4047956403269755,173.33999633789062,-1.8861789626468508,172.9199981689453,-0.03814128698954733
9340,2021-09-28,166.8000030517578,170.9199981689453,166.69000244140625,168.57000732421875,1695200.0,-0.028707813418938244,-3.25124025242108,-1.450821722490432,30.799010461480293,32.75678540143398,6.93292366868954,11.183386175825717,16.800645563932676,10.623587046785502,17.297475292177904,5.0399932861328125,-4.084361774065144,-9.908997344970714,-19.582433249649654,-0.23556144029177517,-14.745715297310198,-5.072279392631231,11.692088320478945,1.2571498325892856,-30.022529616332726,4.836717952339474,9,6.0,9.979995727539062,15.99749755859375,15.759994506835938,6.709991455078125,1,-0.014808160524653502,-1.6481519855323639,171.72999572753906,-1.110684237507916,172.64999389648438,-4.4047956403269755,173.33999633789062,-0.014808160524653502
9341,2021-09-29,166.5500030517578,168.7100067138672,166.22000122070312,167.72000122070312,1240500.0,-0.001498800931810651,-1.7213147559846913,0.6610143190889577,30.831582801542652,31.065504119273935,6.236606239690616,10.647477195754277,16.66491184103387,10.847139512230484,18.711384966915034,2.4900054931640625,-4.979779657556833,-9.313497161865229,-19.447491023357486,0.8204966996270286,-14.380494092611372,-4.246500231119086,10.761879427395883,3.5791950907086894,-28.954318841964128,5.06699693074613,9,5.769996643066406,9.9949951171875,16.039997100830078,16.009994506835938,4.8300018310546875,2,-0.003902786810946135,-3.25124025242108,166.8000030517578,-1.6481519855323639,171.72999572753906,-1.110684237507916,172.64999389648438,-0.003902786810946135
9342,2021-09-30,164.77999877929688,169.07000732421875,164.27000427246094,167.6699981689453,1275200.0,-0.010627464665436737,-1.4552518097914107,2.4700888141163584,29.118133482146717,30.34571798919005,6.501878266797149,11.68724456821127,17.905249975979586,12.726553985593512,20.177549872477773,4.8000030517578125,-5.511923299466787,-10.239501190185536,-21.12466756806279,0.6456651876917192,-15.682084379124177,-4.796918001246894,11.200857948842753,5.290399783464474,-28.802025884827252,5.442583188938634,9,5.075004577636719,10.790000915527344,17.345001220703125,17.779998779296875,-0.720001220703125,3,0.03070759555819036,-1.7213147559846913,166.5500030517578,-3.25124025242108,166.8000030517578,-1.6481519855323639,171.72999572753906,0.03070759555819036
9343,2021-10-01,163.9199981689453,166.1999969482422,161.7899932861328,165.8000030517578,1700300.0,-0.005219083728137619,2.291056503222574,0.650520858082672,17.986675950695258,29.63093312285521,6.240379504739707,11.618973803794574,18.277857140025702,13.677065530439734,21.634759206433287,4.410003662109375,-6.012677307765415,-10.132001495361322,-21.36371885721033,1.099715866487685,-15.747860176285826,-4.516142814436819,10.421339215399286,17.750040690104164,-11.788967262884476,5.615858680924498,10,4.694999694824219,10.409996032714844,18.13500213623047,18.639999389648438,3.850006103515625,4,0.019582764456590462,-1.4552518097914107,164.77999877929688,-1.7213147559846913,166.5500030517578,-3.25124025242108,166.8000030517578,0.019582764456590462
9344,2021-10-04,159.69000244140625,163.41000366210938,159.1199951171875,163.1999969482422,2347800.0,-0.025805245087786033,1.1832060475933484,1.8670135056165185,17.25852265030393,28.4640848867564,9.815794313210858,14.769559194346101,21.909031737616885,18.05947778545567,23.82385278551324,4.8000030517578125,-6.9903478835649935,-13.195997619628912,-25.318614124531223,-1.073381114726601,-19.25730587208008,-7.134689367177742,12.643119887224458,4.830569294927748,-23.662941702535097,6.061308252451159,10,7.589996337890625,13.30499267578125,22.137496948242188,22.8699951171875,4.470001220703125,0,0.06331016629585906,2.291056503222574,163.9199981689453,-1.4552518097914107,164.77999877929688,-1.7213147559846913,166.5500030517578,0.06331016629585906
9345,2021-10-05,160.33999633789062,162.00999450683594,158.69000244140625,160.5500030517578,2027400.0,0.0040703480903439004,1.1214077132703155,0.05983106624759271,20.07284196506542,26.83540584827168,8.401702051739363,13.130158172262156,20.651232707317035,17.556689085306772,25.688165268091446,3.3199920654296875,-7.417838071926212,-11.490503692626959,-24.138185047363635,1.1571776621097172,-17.814344369995297,-5.166663015258621,9.614763092680306,15.895887478978748,-13.4715599960865,6.323840677368338,10,6.725006103515625,12.44000244140625,21.757503509521484,22.220001220703125,-0.029998779296875,1,0.06492455968485844,1.1832060475933484,159.69000244140625,2.291056503222574,163.9199981689453,-1.4552518097914107,164.77999877929688,0.06492455968485844
9346,2021-10-06,161.1300048828125,161.42999267578125,157.5500030517578,158.6300048828125,1325800.0,0.004927083466168103,1.5032388265406575,-11.904381312213907,16.48268415241128,25.12244064151688,6.440716891215999,11.630638361651421,19.39932861189348,16.867921236971597,26.89542827292799,3.8799896240234375,-7.050886329600246,-9.871495056152355,-23.05853360380965,3.3155434915049398,-16.465014329981017,-3.2779757823236935,6.5718031499255005,31.076393258054903,4.817552835781672,6.593519273828654,10,4.599998474121094,11.079994201660156,21.589996337890625,21.42999267578125,0.8600006103515625,2,0.07683230465379332,1.1214077132703155,160.33999633789062,1.1832060475933484,159.69000244140625,2.291056503222574,163.9199981689453,0.07683230465379332
9347,2021-10-07,162.24000549316406,165.36000061035156,162.16000366210938,162.80999755859375,1339800.0,0.006888851093617587,-7.767166238163918,-0.227996826171875,22.761522304013894,24.16182817664953,4.012563272943993,9.82818982145011,17.704757079895444,15.887241252803506,27.70491960496274,4.2299957275390625,-6.896013399789069,-8.001995086669922,-21.37846234430083,5.374472170960985,-14.690228715485375,-1.3137614578544685,3.4314415433779004,54.219719661448686,25.951388806343175,6.688233628815457,10,3.42999267578125,9.249992370605469,20.532493591308594,20.319992065429688,2.3199920654296875,3,0.05633628624373754,1.5032388265406575,161.1300048828125,1.1214077132703155,160.33999633789062,1.1832060475933484,159.69000244140625,0.05633628624373754
9348,2021-10-08,160.86000061035156,163.1199951171875,160.0500030517578,162.9199981689453,917300.0,-0.008505946967997668,1.4959371782307187,3.6140811136394055,26.57548664874672,23.54294004626735,3.9608019954767713,10.446642884881385,18.32380853577888,17.40885593522887,28.859814405641927,3.0699920654296875,-7.215721658200437,-8.55849990844726,-22.12421541776129,5.007215600866772,-15.341357663104276,-1.775642153790244,4.5,42.381544088340796,12.293242407757063,6.782857754657015,10,3.375,10.629997253417969,22.83749771118164,22.264999389648438,2.350006103515625,4,0.019893055676367233,-7.767166238163918,162.24000549316406,1.5032388265406575,161.1300048828125,1.1214077132703155,160.33999633789062,0.019893055676367233
9349,2021-10-11,159.4600067138672,162.3000030517578,159.3800048828125,160.66000366210938,979100.0,-0.008703182215419436,-3.2941130271853156,0.5825234807857544,23.47459982076063,22.729116641742944,3.8412051554901154,10.68043855331183,19.322904981331362,18.88946817756971,30.257632259754402,2.9199981689453125,-7.60126057786249,-8.870494079589832,-21.931946719663728,4.190958560484063,-15.401220399626766,-2.339767759552899,5.899993896484375,24.455880399190367,-5.759132026605094,6.530726320036947,10,3.8499984741210938,12.029991149902344,24.64249038696289,24.79998779296875,4.30999755859375,0,0.052113365161868375,1.4959371782307187,160.86000061035156,-7.767166238163918,162.24000549316406,1.5032388265406575,161.1300048828125,0.052113365161868375
9350,2021-10-12,158.64999389648438,160.64999389648438,157.8699951171875,160.0,1337200.0,-0.005079723963866911,1.098117118673346,1.1250079473061811,14.695696358503653,20.936240370294165,3.7700199562668217,10.494277194482606,19.6234311174712,19.740121697119633,32.07668359108552,2.779998779296875,-8.01150453368578,-8.706506347656244,-21.59522627152694,4.182213576214451,-15.150866309591578,-2.2621463857209108,5.148007202148449,14.084394220023603,-13.56937072815152,6.444359961935342,10,4.660011291503906,11.975006103515625,23.72750473022461,26.100006103515625,4.32000732421875,1,0.034730601812819284,-3.2941130271853156,159.4600067138672,1.4959371782307187,160.86000061035156,-7.767166238163918,162.24000549316406,0.034730601812819284
9351,2021-10-13,155.22000122070312,157.6999969482422,154.52999877929688,155.0,2763000.0,-0.021619872724478295,-4.465496829865039,-0.16296313041119426,10.981924710168443,18.92110606229658,6.061241832691735,12.887781949449817,22.465851153938274,23.222039151149488,33.71459715920824,4.1199951171875,-8.56768386713452,-11.05899887084962,-24.234144130722513,2.116146389023271,-17.64657150078608,-4.471426240913161,7.328400268554702,6.371212601531514,-17.458322708068213,6.5875726299364485,10,5.144996643066406,13.165000915527344,27.15749740600586,30.23999786376953,7.8899993896484375,2,0.03279214210708137,1.098117118673346,158.64999389648438,-3.2941130271853156,159.4600067138672,1.4959371782307187,160.86000061035156,0.03279214210708137
9352,2021-10-14,160.24000549316406,160.3699951171875,156.61000061035156,156.89999389648438,1582600.0,0.03234122041606691,1.0888911494559803,15.181786655569427,27.4773375160688,19.97562401400475,0.36823877701559127,6.757185291398741,16.949626040106637,18.248869376581894,34.88453710061003,5.149993896484375,-8.629292804220682,-5.113994598388672,-17.154334251575136,6.9263450547977925,-11.134164424981918,0.9061752282045745,0.7047154541015743,66.47274910561076,45.661011995055944,6.020169826593234,10,-0.29500579833984375,8.144996643066406,21.319992065429688,25.219993591308594,0.470001220703125,3,0.010921117948130998,-4.465496829865039,155.22000122070312,1.098117118673346,158.64999389648438,-3.2941130271853156,159.4600067138672,0.010921117948130998
9353,2021-10-15,160.52999877929688,162.41000366210938,160.0500030517578,161.22000122070312,1072900.0,0.0018097433611556912,-1.8606173821369782,-0.20658684002540076,29.197626838692713,21.30219114604795,-0.5064551271644575,5.593877005443346,16.1887885822228,17.98951023465193,35.75592148104008,2.3600006103515625,-8.706940547783944,-4.087501525878906,-15.35366021067992,7.178657158922107,-9.720580868279399,1.545577816521586,-6.0,76.14208479853764,55.07355310500919,5.633079342400502,10,-0.5849990844726562,7.855003356933594,20.762500762939453,24.93000030517578,-4.0,4,0.025104334454256527,1.0888911494559803,160.24000549316406,-4.465496829865039,155.22000122070312,1.098117118673346,158.64999389648438,0.025104334454256527
9354,2021-10-18,161.27999877929688,161.41000366210938,158.14999389648438,159.3300018310547,1439700.0,0.004672023956289406,1.9502261193772223,-2.8260725342768684,37.86279037153197,23.27885208009979,-1.1255601848693573,4.344399053204654,14.95921441100083,17.293657714694632,35.78524282880484,3.260009765625,-8.56122912516966,-2.8790016174316406,-13.889202922544285,8.131199687681004,-8.384102269987977,2.626099035124696,-6.592399902343743,85.65984539835483,59.52062714330257,5.505100652556327,10,-1.3349990844726562,7.105003356933594,19.845001220703125,24.18000030517578,-4.4799957275390625,0,0.01196681516107545,-1.8606173821369782,160.52999877929688,1.0888911494559803,160.24000549316406,-4.465496829865039,155.22000122070312,0.01196681516107545
9355,2021-10-19,164.75,165.6199951171875,161.5,162.22000122070312,1814600.0,0.021515384715817376,-1.075563652576313,1.2974373019288705,46.533122907868325,26.617789719595017,-4.3630364081420225,0.41525957969753335,11.050711528900024,13.866278112764519,35.72496688568967,4.339996337890625,-7.979421444939732,0.8959999084472656,-9.662466389073188,11.45446620596772,-4.383233240312961,6.1752330572074925,-9.907953027343751,92.1551361183499,60.55306022812863,5.279233148760232,10,-4.6750030517578125,3.6350021362304688,16.13249969482422,20.709999084472656,-7.7100067138671875,1,-0.0059483807437878955,1.9502261193772223,161.27999877929688,-1.8606173821369782,160.52999877929688,1.0888911494559803,160.24000549316406,-0.0059483807437878955
9356,2021-10-20,165.63999938964844,166.9499969482422,163.72999572753906,164.75,1380800.0,0.005402120726242465,-1.1979470995359882,0.35177858461093087,51.71451464825391,29.834788868955016,-5.080259124690798,-1.1047441890295318,9.751880430242295,13.038399689437767,35.874033812293234,3.220001220703125,-6.954905376129801,2.149999237060541,-7.560367479225533,11.860365953346616,-2.705184121082482,7.005182595203564,-10.366834491210938,87.33077347626033,50.235839080417634,4.8551833581430355,10,-4.900001525878906,1.0800018310546875,14.882499694824219,19.81999969482422,-13.160003662109375,2,-0.016119283861288025,-1.075563652576313,164.75,1.9502261193772223,161.27999877929688,-1.8606173821369782,160.52999877929688,-0.016119283861288025
9357,2021-10-21,166.97000122070312,167.14999389648438,165.0,165.0,782600.0,0.008029472566744023,-1.1827335677660218,2.213486035626725,55.96869410461376,33.1007008084958,-6.334938164337444,-3.0951276473390408,8.021362195770962,11.772656206532616,36.39010615963107,2.149993896484375,-6.01455547096117,3.7985008239746207,-4.918602075698175,12.515603723647416,-0.560050625861777,8.157052273811018,-10.996226399277333,98.00008138020834,56.0433022383379,4.3585514498363915,10,-6.1300048828125,-0.25,13.367496490478516,18.48999786376953,-12.050003051757812,3,-0.023117928862259274,-1.1979470995359882,165.63999938964844,-1.075563652576313,164.75,1.9502261193772223,161.27999877929688,-0.023117928862259274
9358,2021-10-22,165.1199951171875,167.85000610351562,165.0,166.94000244140625,1158600.0,-0.011079871174404898,-1.7669994963112203,-0.9238610134308243,61.71771585872621,37.34993592382531,-4.265686196561234,-1.9375120505258394,9.489453764350486,13.65414200444954,36.5188221621365,2.850006103515625,-5.053618880852611,2.3249946594238224,-5.243112837399224,9.893102156246869,-1.4590590889877149,6.10904840783536,-8.252122769757023,71.85559226050023,24.161503965746427,3.7840537484115266,10,-3.92999267578125,1.3550033569335938,14.870002746582031,20.340003967285156,-13.459991455078125,4,-0.026707779395163445,-1.1827335677660218,166.97000122070312,-1.1979470995359882,165.63999938964844,-1.075563652576313,164.75,-0.026707779395163445
9359,2021-10-25,165.17999267578125,166.0,164.8800048828125,165.8800048828125,845900.0,0.0003633573181198724,1.3829621453152392,0.3846205439484892,60.71743284921517,42.46346220057104,-3.8319464302275605,-2.6492057899553743,9.036818406315689,13.69942218159369,36.36272311744038,1.1199951171875,-4.420993072268402,2.7124923706054744,-3.7073963488215043,9.132381090032453,-0.4974519891080149,5.922436730318964,-7.2139069527422635,57.95258486041225,5.978625458369713,3.209944359713493,10,-3.989990234375,-0.1949920654296875,14.187507629394531,20.280006408691406,-15.009994506835938,0,-0.05236708003409807,-1.7669994963112203,165.1199951171875,-1.1827335677660218,166.97000122070312,-1.1979470995359882,165.63999938964844,-0.05236708003409807
9360,2021-10-26,164.3300018310547,167.6699981689453,163.9499969482422,167.1199951171875,1189300.0,-0.0051458462429826435,-1.0957735339754915,3.985635190513558,57.06713125996218,47.584040706103664,-2.3373083511840775,-2.1014938234735325,9.531648406500864,14.600041247498723,35.59445765218577,3.720001220703125,-3.888263042358659,1.9860015869140568,-4.172679058533845,8.144682232361959,-1.0933387358098798,5.0653419096379935,-5.375524069968037,14.563218263094935,-38.39954739295712,3.079340322723951,10,-2.0999984741210938,0.654998779296875,11.872501373291016,18.404998779296875,-14.6300048828125,1,-0.045822422536320295,1.3829621453152392,165.17999267578125,-1.7669994963112203,165.1199951171875,-1.1827335677660218,166.97000122070312,-0.045822422536320295
9361,2021-10-27,165.89999389648438,168.3699951171875,163.16000366210938,164.0800018310547,1304000.0,0.00955389793668826,-1.8469988868553038,-0.6523284749377888,57.92205596080538,50.966787199963285,-2.495448624214731,-3.9238580363062283,7.714452259678751,13.101338189818819,34.77510781113173,5.209991455078125,-3.05654991359026,3.5884941101074332,-2.4829733320856064,9.659961552300473,0.5527603890109276,6.624227831203939,-6.055963301154833,52.59106963993885,-0.2039133791132528,3.0357337210965176,10,-2.6399993896484375,-0.9149932861328125,10.302509307861328,16.835006713867188,-16.489990234375,2,-0.05340567170773913,-1.0957735339754915,164.3300018310547,1.3829621453152392,165.17999267578125,-1.7669994963112203,165.1199951171875,-0.05340567170773913
9362,2021-10-28,169.83999633789062,170.30999755859375,166.77999877929688,166.8800048828125,1382300.0,0.02374926212393147,-1.2341738534192204,1.6263760217983652,67.49805102479525,55.22238988730801,-5.509911329040591,-7.86877774511504,3.6778635258428665,9.28005055754278,33.439787730218214,4.410003662109375,-1.8155330155730098,7.275496673583973,0.4021691324579706,14.148824214709975,3.838832903020972,10.712160444146974,-8.97284999993812,93.42655074245276,37.69030299503084,3.436663770562999,10,-5.6100006103515625,-4.8549957275390625,6.362506866455078,12.895004272460938,-17.419998168945312,3,-0.10221385412547035,-1.8469988868553038,165.89999389648438,-1.0957735339754915,164.3300018310547,1.3829621453152392,165.17999267578125,-0.10221385412547035
9363,2021-10-29,167.1300048828125,169.61000061035156,165.64999389648438,167.64999389648438,1598700.0,-0.015956144097452163,-1.275858742644673,-0.17567247120926252,64.21950715839559,58.1509139747373,-1.9727049606176763,-5.171094913778802,6.193956004854954,12.089413376489063,31.781959416100293,4.19000244140625,-0.02977550649859495,4.405004882812506,-2.745906050916261,11.555915816541273,0.8295494159481223,7.980460349676889,-4.940859373970227,55.52453999513426,-3.996268907118946,3.57545546686439,10,-1.225006103515625,-2.910003662109375,9.072498321533203,15.604995727539062,-9.80999755859375,4,-0.07305693985007988,-1.2341738534192204,169.83999633789062,-1.8469988868553038,165.89999389648438,-1.0957735339754915,164.3300018310547,-0.07305693985007988
9364,2021-11-01,169.8000030517578,169.8300018310547,166.89999389648438,167.30999755859375,1102400.0,0.015975576443125528,1.2980426886552534,-4.788573273079406,69.3375307835658,60.68473707203702,-3.6956847977603218,-7.425554141072723,3.303893830032905,9.521270149382985,29.676595738785398,2.9300079345703125,1.2049000448766947,6.569503021240223,-1.0893770191851786,14.228383061665625,2.740063001027522,10.398943041452924,-6.473938255950344,92.8672036057723,26.45890785835398,3.8294400202126946,11,-3.06500244140625,-5.640007019042969,6.402500152587891,12.93499755859375,-9.720001220703125,0,-0.10683156103430147,-1.275858742644673,167.1300048828125,-1.2341738534192204,169.83999633789062,-1.8469988868553038,165.89999389648438,-0.10683156103430147
9365,2021-11-02,170.75,172.05999755859375,169.63999938964844,170.14999389648438,1292500.0,0.005594799359059044,-1.9876610654811242,0.2409657750405981,79.46871568940836,63.768537187720845,-4.140494465548983,-7.963990179364856,2.074569537768923,8.652382692498549,27.277708476530236,2.4199981689453125,2.4594572317681695,6.998999786376942,-1.226724509122107,15.22472408187599,2.8861376386274173,11.111861934126466,-6.4461846174024515,85.28091621376035,10.812436910238418,4.112862147749523,11,-3.1399993896484375,-7.4550018310546875,4.620002746582031,11.985000610351562,-9.729995727539062,1,-0.12052709710720166,1.2980426886552534,169.8000030517578,-1.275858742644673,167.1300048828125,-1.2341738534192204,169.83999633789062,-0.12052709710720166
9366,2021-11-03,173.50999450683594,174.13999938964844,170.0,171.13999938964844,1593300.0,0.016163950259654003,1.2809883310354104,3.9499516809928283,77.54256505105273,66.1656339595474,-6.332679010399346,-10.275797728674434,-0.9755139649271598,5.947099269770547,24.788045089319333,4.1399993896484375,3.466887960890716,9.139994812011707,-0.06071696614878874,18.340706590172204,4.539638922931459,13.740350701091955,-7.965189976078989,92.57945258904998,16.393201707928327,4.600355889080246,11,-4.859992980957031,-9.174995422363281,1.2800064086914062,8.645004272460938,-11.029998779296875,2,-0.13722551041666753,-1.9876610654811242,170.75,1.2980426886552534,169.8000030517578,-1.275858742644673,167.1300048828125,-0.13722551041666753
9367,2021-11-04,171.3800048828125,172.5399932861328,167.0500030517578,172.27000427246094,3401700.0,-0.012275890101186793,6.678429280264632,-0.37552794231264486,70.92175460441841,67.18830493129099,-3.9239944351146505,-7.827260959604018,0.8655707100023164,8.15461831337052,23.31886950554132,6.459991455078125,4.002463784655561,6.553005218505859,-3.099139673334065,16.205150110345784,1.7269327725859114,11.379077664425807,2.7599945068359375,67.491251812991,-8.341173556789343,4.826072445919959,11,-2.7300033569335938,-7.045005798339844,3.0524940490722656,10.539993286132812,-11.870010375976562,3,-0.12819465862266688,1.2809883310354104,173.50999450683594,-1.9876610654811242,170.75,1.2980426886552534,169.8000030517578,-0.12819465862266688
9368,2021-11-05,164.05999755859375,168.89999389648438,159.1999969482422,168.2100067138672,6146700.0,-0.04271214328196615,2.5081467828140824,4.6629348329247176,54.27692521496132,66.47269297192945,3.6094075754300547,-0.26901861486464895,7.811137753830224,15.521234453479508,22.011308384986386,12.180007934570312,4.15930872128348,-0.927001953125,-10.406816980464754,8.552813074214754,-5.666909466794891,3.812905560544891,10.080001831054688,32.53011925140025,-40.32178126325462,4.739907513669877,11,2.6100006103515625,0.27500152587890625,8.652503967285156,16.88500213623047,-4.67999267578125,4,-0.07094964990165398,6.678429280264632,171.3800048828125,1.2809883310354104,173.50999450683594,-1.9876610654811242,170.75,-0.07094964990165398
9369,2021-11-08,167.77000427246094,169.2899932861328,162.86000061035156,164.91000366210938,3349400.0,0.02261371918247268,1.1796664261459004,-0.6891552532401876,54.61210534631279,66.19991231485729,0.34132417526805625,-3.5042026385005443,3.6801971111340777,11.856251689929167,20.502736870186578,6.42999267578125,4.177790194168949,2.3675048828125114,-6.816146548592599,11.551156314217621,-2.2243208328900437,6.959330598515066,5.7723950195312455,57.36282412154736,-12.508374468936665,4.591825715702554,11,-1.100006103515625,-3.4350051879882812,3.7024917602539062,11.934989929199219,-7.8300018310546875,0,-0.06228763594278297,2.5081467828140824,164.05999755859375,6.678429280264632,171.3800048828125,1.2809883310354104,173.50999450683594,-0.06228763594278297
9370,2021-11-09,164.16000366210938,168.39999389648438,163.6999969482422,167.97999572753906,1915000.0,-0.021517556883940192,1.0171710920539494,-1.3356612762960631,47.91314619143209,65.08781122937137,4.385898717106613,0.5689286980809243,6.733205738346442,15.557005178576901,18.69974156049069,4.6999969482421875,4.105957452442425,-1.5179962158203182,-10.163553145690628,7.1275607140499915,-5.840774680755487,2.804782249114851,8.80869953613282,33.19950403836962,-33.0395375108909,4.322778464935161,11,2.5099945068359375,0.17499542236328125,5.9774932861328125,14.209991455078125,-17.770004272460938,1,-0.02485381176923318,1.1796664261459004,167.77000427246094,2.5081467828140824,164.05999755859375,6.678429280264632,171.3800048828125,-0.02485381176923318
9371,2021-11-10,160.30999755859375,164.27999877929688,160.02000427246094,163.1300048828125,1904200.0,-0.023452765701931222,-1.5058836201093249,0.7382233459957579,41.23221815820938,62.16938535530627,8.224465991356482,5.080285401226604,10.055106575356064,19.42472408170636,16.587768210207607,4.2599945068359375,3.9735885868072955,-5.62250213623048,-13.206309947073862,1.9613056746129018,-9.414406041652171,-1.8305982308087891,12.107957389648448,8.320846439805548,-51.67405745443733,3.7919039054216923,11,6.3600006103515625,4.025001525878906,9.612503051757812,17.845001220703125,-8.610000610351562,2,0.004428960917472802,1.0171710920539494,164.16000366210938,1.1796664261459004,167.77000427246094,2.5081467828140824,164.05999755859375,0.004428960917472802
9372,2021-11-11,161.99000549316406,162.35000610351562,159.60000610351562,161.9499969482422,1504700.0,0.0104797452445613,6.236749116607774,-0.01418739042919291,45.8608951477351,60.12953957634399,5.93831223322735,3.729308876298262,7.91365518304417,17.768386147591173,15.240471331164684,2.75,4.050643764191705,-4.029994201660145,-11.373846834989564,3.3138584316692743,-7.701920518324869,-0.3580678849954211,9.89923113507814,27.6512344652163,-29.569264231949862,3.6719263166647145,11,4.67999267578125,2.3449935913085938,6.9799957275390625,15.594993591308594,-12.080001831054688,3,0.0030248176909635216,-1.5058836201093249,160.30999755859375,1.0171710920539494,164.16000366210938,1.1796664261459004,167.77000427246094,0.0030248176909635216
9373,2021-11-12,164.55999755859375,165.02000427246094,161.85000610351562,162.27000427246094,1569700.0,0.015865127342922003,-1.02556465019232,57.23760488176964,49.23115640646228,57.895497978888045,3.3139209464424084,1.5565179428079716,4.850666155077818,15.214256030479305,14.167012860505032,3.1699981689453125,4.053045850166825,-1.6615020751953011,-8.579933085376638,5.2569289349860355,-5.1207175802859695,1.7977134298953672,6.821669482448442,51.18677002974602,-5.695702958739858,3.4592155050906612,11,2.1100006103515625,-0.22499847412109375,4.020000457763672,13.025001525878906,-11.92999267578125,4,-0.03068791399294768,6.236749116607774,161.99000549316406,-1.5058836201093249,160.30999755859375,1.0171710920539494,164.16000366210938,-0.03068791399294768
9374,2021-11-15,163.2100067138672,165.6999969482422,162.7100067138672,165.17999267578125,1425200.0,-0.008203639187864487,-1.0134709542182787,-0.860258400687647,48.62812867031652,54.46876608787784,4.057505088710343,3.2237996767397306,5.690190670610718,16.499609567059963,12.681168905810205,2.989990234375,3.3752052731433935,-3.1079933166503793,-9.785870046379927,3.569883413079168,-6.446931681515139,0.23094504821438022,7.684393523463001,41.022791113823786,-20.336504799898364,3.3389383648647697,11,3.459991455078125,1.1249923706054688,4.652492523193359,14.374992370605469,-10.790008544921875,0,-0.02346670959807806,-1.02556465019232,164.55999755859375,6.236749116607774,161.99000549316406,-1.5058836201093249,160.30999755859375,-0.02346670959807806
9375,2021-11-16,163.77000427246094,164.5800018310547,162.4499969482422,162.9199981689453,1792800.0,0.0034311472064056936,-1.3798823629699088,-0.43147825413423185,47.32480460807203,51.111237149768876,2.685701866310893,2.7264029828027674,4.666000371689279,15.863044684275224,12.279061066382882,2.1300048828125,2.9568011582469182,-2.498995971679676,-9.239405414014811,4.241413470655459,-5.869200692847244,0.8712087494878915,6.65661983330574,68.36072832060515,5.648905473913743,3.370204721167562,11,2.0999908447265625,0.5649948120117188,3.6299972534179688,13.814994812011719,-10.350006103515625,1,-0.023386467186523263,-1.0134709542182787,163.2100067138672,-1.02556465019232,164.55999755859375,6.236749116607774,161.99000549316406,-0.023386467186523263
9376,2021-11-17,162.97000122070312,164.7100067138672,162.25,163.25999450683594,1780900.0,-0.004884918061227261,-1.8439454210289565,-0.34116612214124153,40.63267204948062,47.74578353255356,2.0488341894017594,3.495327591814032,5.1035134391107135,16.51718251163618,12.199587334348294,2.4600067138671875,2.0595108420929478,-3.16549911499024,-10.062311885502083,3.7313136555216033,-6.613905500246176,0.28290727026569584,7.007557798762576,55.24590450985444,-3.4327963148686607,3.4484063852559275,11,1.274993896484375,1.3649978637695312,3.9975013732910156,10.644996643066406,-7.6100006103515625,2,-0.10173652639666564,-1.3798823629699088,163.77000427246094,-1.0134709542182787,163.2100067138672,-1.02556465019232,164.55999755859375,-0.10173652639666564
9377,2021-11-18,163.11000061035156,165.7899932861328,161.50999450683594,165.50999450683594,2038400.0,0.0008590500619733987,1.8918994154217315,8.276032622993949,44.105564000345446,46.61563228648514,0.6843324524733134,3.216216488776098,4.604204182505839,16.09892215768474,12.055082861817166,4.279998779296875,0.745587375006977,-2.8324996948242074,-9.846034008975863,4.181034619327448,-6.3392668519000495,0.6742674622516347,6.436455926265211,37.38333083773628,-20.798178893710045,3.5067671570758305,11,1.3349990844726562,2.2649993896484375,1.2649993896484375,8.9949951171875,-7.1699981689453125,3,-0.0699528147839713,-1.8439454210289565,162.97000122070312,-1.3798823629699088,163.77000427246094,-1.0134709542182787,163.2100067138672,-0.0699528147839713
9378,2021-11-19,160.7100067138672,163.1699981689453,160.50999450683594,162.44000244140625,1688100.0,-0.014713959214663008,-1.4976324027709125,0.7208333863153745,36.565178915349094,44.61041823860028,2.859906674056731,5.5536223365637625,6.612815379139704,18.191100514465916,12.16002306834064,2.660003662109375,-0.8035716857930311,-5.0119941711425895,-12.401616716846945,2.377628374561766,-8.706805443994767,-1.3171828982904117,8.422591439214614,3.7881108574401066,-47.940200062901376,3.6948112728521756,11,3.2899932861328125,5.434989929199219,3.4549942016601562,11.394989013671875,-4.3400115966796875,4,-0.06720180822956756,1.8918994154217315,163.11000061035156,-1.8439454210289565,162.97000122070312,-1.3798823629699088,163.77000427246094,-0.06720180822956756
9379,2021-11-22,156.52999877929688,161.25999450683594,156.5,161.05999755859375,1698500.0,-0.02600963076314544,-1.074073335327948,2.6185028709526623,30.814891854457656,42.710612201158675,5.898095749177514,9.541568798245805,10.21939359962704,22.079611438166495,12.523088544581649,4.7599945068359375,-2.2730098029879002,-8.759502410888672,-17.21793310507914,-0.3010717166982033,-12.98871775798392,-4.530287063793423,12.20529532559135,0.3229149728413068,-45.213035804765255,4.22921534709524,11,4.614997863769531,8.790000915527344,7.635002136230469,15.040000915527344,-0.7299957275390625,0,-0.024915312891449437,-1.4976324027709125,160.7100067138672,1.8918994154217315,163.11000061035156,-1.8439454210289565,162.97000122070312,-0.024915312891449437
9380,2021-11-23,156.8000030517578,158.3800048828125,154.02000427246094,156.11000061035156,1952200.0,0.0017249362714275573,1.264931791339363,-0.15231846078187,25.83166341510784,40.99943945192517,5.000096778817749,9.147508802231982,9.466889265955672,21.479836563075537,13.500348493387499,4.3600006103515625,-2.7729874955513765,-8.11299819946288,-17.38269849702428,1.1567020980985205,-12.747848348243565,-3.4781480506821936,11.201173406837114,23.619382958366934,-15.306347142143963,4.634850148780696,11,3.1049957275390625,7.279998779296875,7.364997863769531,14.43499755859375,-1.660003662109375,1,-0.02793370406610718,-1.074073335327948,156.52999877929688,-1.4976324027709125,160.7100067138672,1.8918994154217315,163.11000061035156,-0.02793370406610718
9381,2021-11-24,157.0399932861328,157.1199951171875,151.3000030517578,155.8800048828125,1949500.0,0.001530549934337655,7.8182228027789655,1.6811366651923927,28.05996310436906,39.02155811377339,4.7466358914242335,8.653379291830106,8.78108316419582,20.921855118932797,14.499889093991298,5.8199920654296875,-3.6230212159493362,-7.4300079345703125,-17.32673787326226,2.4667220041216353,-12.378372903916272,-2.481642965224353,9.842689397571405,39.61348587218412,4.123428060449299,4.9483649693459695,11,1.5050048828125,5.6800079345703125,7.190006256103516,13.710006713867188,2.7400054931640625,2,-0.023051421752112056,1.264931791339363,156.8000030517578,-1.074073335327948,156.52999877929688,-1.4976324027709125,160.7100067138672,-0.023051421752112056
9382,2021-11-26,152.47999572753906,156.5800018310547,151.5800018310547,154.75999450683594,1667800.0,-0.02903717367260239,-1.4509884586328379,-1.9655358387813893,30.648391477720992,36.95680645502436,8.734276230770575,12.486304296931564,12.769576784024906,25.168925505751474,16.067245140689813,5.459991455078125,-4.105689775242752,-11.122005462646484,-22.02922088841973,-0.2147900368732394,-16.575613175533107,-5.668397749759862,12.844418992970503,9.940970186859182,-24.85262690386383,5.453607712886616,11,6.06500244140625,10.240005493164062,11.250003814697266,18.270004272460938,8.770004272460938,4,0.018887755531936667,7.8182228027789655,157.0399932861328,1.264931791339363,156.8000030517578,-1.074073335327948,156.52999877929688,0.018887755531936667
9383,2021-11-29,154.9199981689453,155.33999633789062,151.42999267578125,154.1199951171875,2166700.0,0.016002115095584024,3.768298923510639,-0.3508787193318253,27.574155600269705,34.617476113908054,5.345133910608155,9.575603201222947,9.886828591819665,22.456865979426823,17.45857630362656,3.910003662109375,-3.951954138678758,-8.071502685546875,-19.50157436044367,3.3585689893499193,-13.786538522995272,-2.356466848098478,9.001975384689075,36.34536368343807,4.224589014705018,5.715035837448401,11,3.625,7.8000030517578125,8.860000610351562,15.830001831054688,3.160003662109375,0,0.006584071033544525,-1.4509884586328379,152.47999572753906,7.8182228027789655,157.0399932861328,1.264931791339363,156.8000030517578,0.006584071033544525
9384,2021-11-30,151.66000366210938,156.25999450683594,150.4499969482422,153.97999572753906,3150100.0,-0.021043083819823005,-1.451472922119102,-2.8999790192450745,27.91518482014031,32.46085169302675,7.592943375466064,12.0233579282841,12.812131790370188,25.37262846662776,19.040680455619224,5.80999755859375,-4.243964621382332,-10.424497222900385,-22.44347524584441,1.594480800043641,-16.433986234372412,-4.415008211428358,10.999772841337347,15.258581376599237,-16.03481816237217,6.00948901147202,11,6.459991455078125,10.634994506835938,12.172496795654297,19.039993286132812,6.4799957275390625,1,0.031056253074948748,3.768298923510639,154.9199981689453,-1.4509884586328379,152.47999572753906,7.8182228027789655,157.0399932861328,0.031056253074948748
9385,2021-12-01,150.1699981689453,156.11000061035156,150.0,153.7100067138672,1854700.0,-0.009824643658084775,-2.1494808872109488,1.5258709707122327,30.454887432551587,31.32998673559019,7.767775619882968,12.535194223734266,13.930335907906112,26.48021663270856,21.09890211698133,6.1100006103515625,-4.983773745434547,-10.88550262451173,-23.298169174553124,1.5271639255296634,-17.09183589953244,-4.679169349491019,11.024604787876854,2.38761636977729,-30.497549915375345,6.206333275020697,12,7.724998474121094,11.900001525878906,12.917503356933594,20.529998779296875,4.040008544921875,2,0.037490876682828356,-1.451472922119102,151.66000366210938,3.768298923510639,154.9199981689453,-1.4509884586328379,152.47999572753906,0.037490876682828356
9386,2021-12-02,149.6999969482422,151.4499969482422,144.27000427246094,146.30999755859375,2812100.0,-0.003129794409229225,1.084178029556432,-0.9576246346951267,25.15160078583135,29.2239908228664,6.881092973970311,11.731426232876458,13.94867631790865,26.587051818889847,23.040171750307607,7.17999267578125,-5.686034084527819,-10.165003967285145,-22.106441211533536,1.776433276963246,-16.13572258940934,-4.194285345160949,9.92736159462487,44.1104285353047,10.126849969730493,5.9707186221241955,12,4.0200042724609375,9.5050048828125,13.90750503540039,21.0,4.3899993896484375,3,0.03633936240684821,-2.1494808872109488,150.1699981689453,-1.451472922119102,151.66000366210938,3.768298923510639,154.9199981689453,0.03633936240684821
9387,2021-12-03,149.41000366210938,152.8800048828125,147.74000549316406,151.50999450683594,1692200.0,-0.001937162939509407,1.123961600907959,-0.6194664374096963,16.258337966480937,26.96767516188105,5.6137152440751095,10.847233067107254,13.760786910690058,26.476731126711144,25.40202319931796,5.1399993896484375,-6.461945699125351,-9.356497192382818,-20.872323738557668,2.1593293537920317,-15.114410465470229,-3.5985839192954074,7.760178197492706,42.86908737350085,10.60465367503501,5.757913273087418,12,3.3549957275390625,9.794998168945312,14.712493896484375,21.289993286132812,6.67999267578125,4,0.06940629718903724,1.084178029556432,149.6999969482422,-2.1494808872109488,150.1699981689453,-1.451472922119102,151.66000366210938,0.06940629718903724
9388,2021-12-06,152.4199981689453,153.3699951171875,147.97999572753906,150.02000427246094,1730800.0,0.0201458699756345,1.5069835772380804,-1.1428592188919164,27.623361467072385,26.613060674393797,1.4573761781430505,7.294478519067269,10.320277448003054,23.097265923481842,26.257005939166568,5.3899993896484375,-6.895267807774019,-5.764502716064442,-17.33033487844139,5.801329446312508,-11.547418797252902,0.01841336512401881,2.6861552767141745,67.97331555048767,35.29589298315294,5.782916081188469,12,-1.0949935913085938,6.785003662109375,12.1875,18.279998779296875,3.69000244140625,0,0.05793204262650198,1.123961600907959,149.41000366210938,1.084178029556432,149.6999969482422,-2.1494808872109488,150.1699981689453,0.05793204262650198
9389,2021-12-07,157.32000732421875,158.1999969482422,154.72000122070312,155.0,1770700.0,0.03214807252419827,-1.416659602424448,0.9666721767989522,38.66432752176321,28.03891224179995,-3.7088059443658494,1.6563633240721174,5.067474413976186,17.89037051103503,26.724608841434712,5.779998779296875,-7.469921466138203,-0.34199371337891193,-10.992475311130278,10.308487884372454,-5.667234512254595,4.983247085496771,-13.050003051757812,93.68277037536859,62.812521795301926,5.325240798875681,12,-6.0850067138671875,1.8849945068359375,7.74249267578125,13.379989624023438,-4.70001220703125,1,0.004830882732351327,1.5069835772380804,152.4199981689453,1.123961600907959,149.41000366210938,1.084178029556432,149.6999969482422,0.004830882732351327
9390,2021-12-08,160.0800018310547,161.57000732421875,155.17999267578125,157.0,1806700.0,0.01754382391521192,1.108911265041584,1.3275828049775065,45.248272785706,29.94872442861516,-6.654382971432909,-1.5019739957985507,2.138416275062241,14.851751980519055,26.906566055944037,6.3900146484375,-7.537245109026742,2.6220008850097543,-7.654143904448972,12.89814567446848,-2.516071509719609,7.760073279739117,-15.53139770507812,91.38725300390819,60.97309565667885,5.138072394729361,12,-7.159996032714844,-0.875,5.367496490478516,10.6199951171875,-4.4300079345703125,2,-0.012118955642277496,-1.416659602424448,157.32000732421875,1.5069835772380804,152.4199981689453,1.123961600907959,149.41000366210938,-0.012118955642277496
9391,2021-12-09,161.02000427246094,163.77999877929688,159.0,159.22999572753906,2137500.0,0.005872079152012377,-3.2488878038194446,0.5811712599888036,46.6517191443342,31.726871947127737,-7.789610085821494,-2.5150026951667996,1.0448468664931738,13.599517441834962,26.281241354878997,4.779998779296875,-6.956142935527737,3.526502990722662,-6.795927855982939,13.848933837428262,-1.6347124326301241,8.687718414075448,-15.79054401855467,82.79304450069777,51.060306862286204,5.161215423352793,12,-6.995002746582031,-1.81500244140625,4.4324951171875,9.67999267578125,-9.370010375976562,3,-0.04229286658737508,1.108911265041584,160.0800018310547,-1.416659602424448,157.32000732421875,1.5069835772380804,152.4199981689453,-0.04229286658737508
9392,2021-12-10,162.47999572753906,164.47000122070312,159.92999267578125,163.47000122070312,1695400.0,0.009067143313495896,2.0367894342010584,-0.5530730543005712,52.9236697325401,34.543484628491115,-8.58470031202819,-4.149131250859966,-0.4978512875964327,11.7754514049835,25.497902940622623,4.540008544921875,-6.178228590976431,4.961994934082043,-5.40758933908495,15.331579207249035,-0.22279720250145374,10.146787070665539,-16.13750316210937,87.93205075650812,50.48898936034184,5.184792136583498,12,-8.109992980957031,-4.0749969482421875,4.012504577636719,8.220001220703125,-16.599990844726562,4,-0.051637122170519634,-3.2488878038194446,161.02000427246094,1.108911265041584,160.0800018310547,-1.416659602424448,157.32000732421875,-0.051637122170519634
9393,2021-12-13,159.50999450683594,163.33999633789062,158.88999938964844,162.24000549316406,1395800.0,-0.018279180814870788,-1.241811375289225,2.757571554075924,55.127318552356954,37.56705504318185,-5.470409184590608,-1.6620775129020444,2.3809509592772997,14.391707193339755,25.492679634522148,4.4499969482421875,-5.6125455787543785,2.2444938659668026,-7.637574045311368,12.126561777244973,-2.6965400896722826,7.185527821605888,-11.71730124898437,49.12813626802885,6.7008917571526965,4.941033955639083,12,-5.139991760253906,-2.7299957275390625,6.982505798339844,11.19000244140625,-16.519989013671875,0,-0.02144065128657968,2.0367894342010584,162.47999572753906,-3.2488878038194446,161.02000427246094,1.108911265041584,160.0800018310547,-0.02144065128657968
9394,2021-12-14,159.3800048828125,161.3300018310547,158.39999389648438,159.16000366210938,1369500.0,-0.0008149309040185182,-2.3677850465650594,-0.08058620342734499,54.46058906800457,40.23435522489885,-4.615549211676495,-1.9328312932532867,2.5527170619180595,14.137737261592832,25.70620702067743,2.9300079345703125,-4.8436170103807115,2.306004333496105,-7.2335316201386775,11.845540287130888,-2.4637636433213004,7.075772310313511,-10.253126987932802,45.20999293727313,0.38700480822253525,4.769767976817392,12,-5.010002136230469,-2.600006103515625,6.122493743896484,11.319992065429688,-19.480010986328125,1,-0.02051702956632029,-1.241811375289225,159.50999450683594,2.0367894342010584,162.47999572753906,-3.2488878038194446,161.02000427246094,-0.02051702956632029
9395,2021-12-15,159.94000244140625,160.1300048828125,153.8000030517578,159.64999389648438,2427500.0,0.0035135998333386542,17.89514916875427,1.3182133444305728,54.95898022774441,43.5462862740003,-4.07215950338454,-2.9454918916693487,2.0209100910392124,13.191062908809101,26.202417470350202,6.3300018310546875,-4.117827475225113,3.0575019836425668,-6.060520652694464,12.175524619979598,-1.5015093345259345,7.616513301811068,-9.58567468046067,57.54452149315929,11.564274190875615,4.559011318168513,12,-3.8349990844726562,-3.6050033569335938,5.562496185302734,10.759994506835938,-16.100006103515625,2,-0.045767207780932906,-2.3677850465650594,159.3800048828125,-1.241811375289225,159.50999450683594,2.0367894342010584,162.47999572753906,-0.045767207780932906
9396,2021-12-16,146.38999938964844,161.41000366210938,142.0,160.6199951171875,7011000.0,-0.08471928751359015,1.4554064422728918,-49.06750499842155,42.03505172744109,46.41036558077366,10.011790507679194,9.801203834939173,15.416764506909857,26.345598673380266,27.261957162225812,19.410003662109375,-3.461586072255301,-9.663500976562489,-19.44207249934479,0.11507054621981183,-14.552786737953653,-4.774215215171324,18.080001831054688,19.537156880986885,-29.72116353322356,4.889285761391154,12,6.845001220703125,7.504997253417969,19.112499237060547,24.30999755859375,-6.580001831054659,3,0.06325564960341645,17.89514916875427,159.94000244140625,-2.3677850465650594,159.3800048828125,-1.241811375289225,159.50999450683594,0.06325564960341645
9397,2021-12-17,151.6999969482422,152.8000030517578,144.58999633789062,144.77000427246094,4996100.0,0.03627295293895072,-1.2523997505012998,-0.4869989287747821,46.08272124886024,48.46140555652786,5.655528527168542,3.786715580226371,9.975358624948939,20.60456473237457,28.69676789082409,8.210006713867188,-2.6683810281889464,-3.783003234863287,-13.150883150163367,5.584876680436793,-8.466943192513327,0.9009367227867529,12.320604248046862,45.45453895425079,-5.212579193939547,4.683939957650043,12,1.535003662109375,2.1949996948242188,13.802501678466797,19.0,-9.669998168945312,4,-0.00032961801426323323,1.4554064422728918,146.38999938964844,17.89514916875427,159.94000244140625,-2.3677850465650594,159.3800048828125,-0.00032961801426323323
9398,2021-12-20,149.91000366210938,151.3300018310547,148.64999389648438,149.47000122070312,1512800.0,-0.011799560462374514,-1.5769095337304497,0.06349248289164267,47.792075281361775,49.47559975203881,7.8807852126123805,4.981519258860317,11.654922842906018,21.875288208033652,29.98974090371338,3.0500030517578125,-1.6873747475800371,-5.032996368408192,-14.377302449654167,4.311309712837783,-9.70514940903118,-0.36084332778520434,13.670185510253901,40.7522007713509,-13.799263668294728,4.6721530406229945,12,3.3249969482421875,3.9849929809570312,15.59249496459961,20.789993286132812,-12.55999755859375,0,-0.026882787544854736,-1.2523997505012998,151.6999969482422,1.4554064422728918,146.38999938964844,17.89514916875427,159.94000244140625,-0.026882787544854736
9399,2021-12-21,152.6300048828125,152.72000122070312,149.4499969482422,152.0399932861328,1200300.0,0.018144227564918847,7.493470463507917,1.3409280066583438,53.010289420527826,50.33804604479679,4.9456302782432715,2.0599754230637473,8.898955290463334,18.840722708524993,30.427020764760538,3.2700042724609375,-0.3623699668428344,-2.117995452880848,-11.485600893919042,7.249609988157346,-6.801798173399959,2.565807267638263,10.518580506103518,54.765599573603005,-6.120514421171656,4.683802720519099,12,0.6049957275390625,1.2649917602539062,12.872493743896484,17.349990844726562,-12.660003662109375,1,-0.06315926804202043,-1.5769095337304497,149.91000366210938,-1.2523997505012998,151.6999969482422,1.4554064422728918,146.38999938964844,-0.06315926804202043
9400,2021-12-22,152.4199981689453,152.6300048828125,150.5399932861328,152.14999389648438,935400.0,-0.0013759202460120745,5.05784922934035,0.457625365298575,53.349757212225086,51.08227249678467,4.419562174872766,2.029048836628874,9.095926957676,18.6867229697595,30.46189972490616,2.0900115966796875,0.5368702523733191,-2.1090019226074332,-11.479412320552143,7.2614084753372765,-6.794207121579802,2.576203276364936,10.30561551219239,53.683648650135915,-8.939292216662018,4.685205198972355,12,0.81500244140625,1.4749984741210938,13.082500457763672,17.55999755859375,-5.899993896484375,2,-0.08214148027074186,7.493470463507917,152.6300048828125,-1.5769095337304497,149.91000366210938,-1.2523997505012998,151.6999969482422,-0.08214148027074186
9401,2021-12-23,153.4199981689453,154.80999755859375,151.9199981689453,152.55999755859375,882700.0,0.006560818869001617,-1.700934779353569,3.1851370443628144,54.85354178771325,51.29670272513724,2.4899764688648816,0.7841461435220367,8.20481907721819,17.31110424529504,29.86653241901529,2.8899993896484375,0.853943138650493,-0.9280021667480582,-10.233816846791939,8.377812513295822,-5.580909506769984,3.724905173273868,8.891103238569627,86.39922481777545,20.398600515248702,4.652907340021935,12,-0.75,0.47499847412109375,11.682498931884766,16.55999755859375,-7.1100006103515625,3,-0.06244297969880852,5.05784922934035,152.4199981689453,7.493470463507917,152.6300048828125,-1.5769095337304497,149.91000366210938,-0.06244297969880852
9402,2021-12-27,155.36000061035156,155.39999389648438,152.75999450683594,153.67999267578125,1228300.0,0.012645042788163252,2.0000086697935724,1.9534962119195898,53.65308543103814,51.13289904499071,-0.6327496027716393,-0.9792367015681407,6.236662371182376,15.02530489789686,29.183627326602625,2.6399993896484375,0.7767607795618972,0.8680000305175781,-8.405179967001487,10.141180028036644,-3.768589968241969,5.504590029277125,6.544878769013081,99.40750687210648,32.26610296949302,4.636589998759534,12,-3.654998779296875,-1.4650039672851562,8.929996490478516,13.754997253417969,-6.8899993896484375,0,-0.10009013253519317,-1.700934779353569,153.4199981689453,5.05784922934035,152.4199981689453,7.493470463507917,152.6300048828125,-0.10009013253519317
9403,2021-12-28,155.94000244140625,156.80999755859375,154.86000061035156,156.39999389648438,1110300.0,0.003733276446807876,2.0468731373530744,-0.2738031443856096,48.07905687724825,50.42383991268445,-1.9807018292673035,-1.558826100607007,5.625316686824732,14.115335393438556,28.307784957220143,1.9499969482421875,0.5567638719870445,1.3970016479492244,-7.897284956245983,10.691288252144432,-3.250141654148365,6.044144950046814,5.5667793503710925,88.17941514890794,23.387570280489086,4.647143302097604,12,-4.2350006103515625,-2.7050018310546875,8.96999740600586,12.444999694824219,-17.400009155273466,1,-0.08920099682142812,2.0000086697935724,155.36000061035156,-1.700934779353569,153.4199981689453,5.05784922934035,152.4199981689453,-0.08920099682142812
9404,2021-12-29,156.3699951171875,158.47999572753906,156.0800018310547,156.10000610351562,826100.0,0.0027574238107557214,-14.483953534160268,-0.586943541431699,44.47750996773348,49.25923210601656,-3.221322431394043,-1.7052972346931483,5.14415202702105,13.35069333029179,27.07434877641259,2.5399932861328125,-0.05913995640975145,1.5914947509765511,-7.633641520829627,10.81663102278273,-3.0210733849265523,6.204062886879655,4.746651038754294,73.42569317928496,11.502364043385583,4.61256813590309,12,-4.6649932861328125,-3.1349945068359375,8.702503204345703,12.015007019042969,-21.269989013671875,2,-0.12163451817861748,2.0468731373530744,155.94000244140625,2.0000086697935724,155.36000061035156,-1.700934779353569,153.4199981689453,-0.12163451817861748
9405,2021-12-30,155.8000030517578,158.0500030517578,155.41000366210938,156.5,1048100.0,-0.0036451498575703623,-2.5675770416421804,-2.592686786481293,42.14327841021834,49.27125729299182,-3.6882011308828737,-0.7292838084119353,5.54342806980344,13.584593293941225,25.74533901915304,2.6399993896484375,-0.6042376036807298,0.7400024414062614,-8.23317676218619,9.713181644998713,-3.7465871603899643,5.226592043202487,4.934310181065143,59.146437908800785,-0.131352741848211,4.486589601796232,12,-4.265007019042969,-2.56500244140625,7.4324951171875,12.584999084472656,-19.710006713867188,3,-0.1016046310717712,-14.483953534160268,156.3699951171875,2.0468731373530744,155.94000244140625,2.0000086697935724,155.36000061035156,-0.1016046310717712
9406,2021-12-31,155.13999938964844,157.02999877929688,155.05999755859375,155.8000030517578,859000.0,-0.004236223678956597,-3.804838109415705,0.942866485013624,38.679826947732266,48.44871348175537,-1.8511508506028633,0.37857748524447743,5.9928348843762365,13.915305816976172,23.55742656188049,1.970001220703125,-1.187290499992173,-0.1920013427734375,-8.803588617000173,8.419585931453298,-4.497794979886805,4.11379229433993,5.219627578518072,41.60846809259842,-13.464577174552737,4.305793637113373,12,-1.5750045776367188,-1.904998779296875,6.852500915527344,12.990005493164062,-14.899993896484375,4,-0.05556268629044914,-2.5675770416421804,155.8000030517578,-14.483953534160268,156.3699951171875,2.0468731373530744,155.94000244140625,-0.05556268629044914
9407,2022-01-03,159.77999877929688,160.60000610351562,155.64999389648438,155.64999389648438,2224800.0,0.02990846595270802,-1.397097508349836,-6.257548434826837,50.39601704652523,48.738040344551315,-5.838443973907005,-3.630849649107404,1.1489373006140227,8.970292452051638,21.430340886698346,5.4600067138671875,-1.777714950566434,3.9294982910156193,-4.4257095453914985,12.284706127422737,-0.24810562718795381,8.107102209219192,-17.779998779296875,85.71417178615386,28.65444615576682,4.1776039182035625,1,-4.754997253417969,-6.5449981689453125,0.8525009155273438,6.9900054931640625,-15.839996337890625,0,-0.08430342548261727,-3.804838109415705,155.13999938964844,-2.5675770416421804,155.8000030517578,-14.483953534160268,156.3699951171875,-0.08430342548261727
9408,2022-01-04,161.25,163.47000122070312,157.3000030517578,160.80999755859375,1550300.0,0.009200157916721574,1.5286852440153087,0.10653799544823102,52.63900014642928,48.696785980762584,-6.180666345589827,-4.643484888885155,-0.45244415985177966,7.224679402422453,19.21890852496983,6.1699981689453125,-0.7344564553345094,4.957999420166004,-3.5654409236297795,13.481439763961788,0.6962792482680982,9.21971959206391,-18.877999877929682,73.6028507252004,14.42275265780222,4.261720171897896,1,-4.245002746582031,-8.014999389648438,-0.6175003051757812,3.8550033569335938,-20.389999389648438,1,-0.07925580638323648,-1.397097508349836,159.77999877929688,-3.804838109415705,155.13999938964844,-2.5675770416421804,155.8000030517578,-0.07925580638323648
9409,2022-01-05,158.0800018310547,162.88999938964844,157.9600067138672,160.5800018310547,1909600.0,-0.019658903373304226,-2.5985476254121003,-5.681786655569427,47.55520381357479,48.052946714245884,-2.4096909771295145,-1.4900248552186781,2.54469514114885,10.0960778959074,18.416573733298996,4.92999267578125,-0.26548267515070734,1.7500015258789006,-6.799472926088583,10.299475977846384,-2.5247357001048556,6.024738751862657,-14.864081665039066,35.90966655659539,-22.507497036553943,4.274737225983744,1,-0.38500213623046875,-4.845001220703125,2.5524978637695312,7.025001525878906,-24.949996948242188,2,-0.1236083522177901,1.5286852440153087,161.25,-1.397097508349836,159.77999877929688,-3.804838109415705,155.13999938964844,-0.1236083522177901
9410,2022-01-06,158.13999938964844,160.6199951171875,156.44000244140625,158.08999633789062,1502900.0,0.0003795392073557835,-1.4955248354551458,-0.020001220703125,73.93076546328317,50.17263823375366,-1.75783370782284,-1.7948367874661812,2.3363738538723453,9.762261617142656,18.496274881434708,4.17999267578125,0.3040794780625333,1.906999206542963,-6.506268428768806,10.320266841854732,-2.2996346111129355,6.113633024198862,-14.113915981445302,36.623073601399234,-25.60869802144694,4.206633817655888,1,-0.02500152587890625,-4.904998779296875,2.0674972534179688,6.2949981689453125,-23.410003662109375,3,-0.1456936472433107,-2.5985476254121003,158.0800018310547,1.5286852440153087,161.25,-1.397097508349836,159.77999877929688,-0.1456936472433107
9411,2022-01-07,154.2100067138672,159.77999877929688,154.08999633789062,158.7100067138672,1685300.0,-0.024851351277028644,-1.400834401014673,-89.99450717119316,55.416511905420464,50.36857450868503,2.565831121289108,1.6852106510782505,6.018704548410568,13.440864025280604,19.289758014942933,5.69000244140625,0.35756063634948987,-1.6824935913085994,-9.826950983706098,6.461963801088899,-5.754722287507349,2.38973510489015,-9.406166593164045,1.279427649301805,-60.46900643046525,4.0722286961987555,1,4.5699920654296875,-0.975006103515625,5.772491455078125,8.509994506835938,-14.620010375976562,4,-0.11750216968473248,-1.4955248354551458,158.13999938964844,-2.5985476254121003,158.0800018310547,1.5286852440153087,161.25,-0.11750216968473248
9412,2022-01-10,154.08999633789062,154.2899932861328,149.36000061035156,152.35000610351562,2181400.0,-0.0007782269032595712,3.6075039573321166,-0.3866644965277778,59.72091319949128,51.662114100045365,2.778986305217387,1.206281901938837,5.75753467070345,13.360682151100661,20.60196120243044,4.92999267578125,0.42949063413635713,-1.3830039978027457,-8.942065547092312,6.176057551486821,-5.162534772447515,2.3965267768420233,-8.53950977318749,33.522292862758505,-29.606318986211193,3.779530774644782,1,2.3250045776367188,-0.8549957275390625,2.3725051879882812,5.765007019042969,-13.889999389648409,0,-0.08988247890120082,-1.400834401014673,154.2100067138672,-1.4955248354551458,158.13999938964844,-2.5985476254121003,158.0800018310547,-0.08988247890120082
9413,2022-01-11,156.08999633789062,156.64999389648438,151.22000122070312,151.6300048828125,1642200.0,0.01297942791571205,-1.0568158830159236,2.5632278658622143,58.32529272938484,53.200756629117734,0.896809567913607,-1.1205226414512879,3.479099971374353,11.138472525861687,21.553895867229105,5.42999267578125,0.4164612046161835,0.7879959106445256,-6.537672694133022,8.113664515422073,-2.874838391744248,4.450830213033299,-9.822729186947498,49.74128850504454,-13.848472330111463,3.6628343023887724,1,0.32500457763671875,-2.8549957275390625,-0.1049957275390625,3.7650070190429688,-19.66999816894534,1,-0.07783967058454588,3.6075039573321166,154.08999633789062,-1.400834401014673,154.2100067138672,-1.4955248354551458,158.13999938964844,-0.07783967058454588
9414,2022-01-12,156.11000061035156,159.02999877929688,154.66000366210938,157.52999877929688,1154300.0,0.00012815858114079148,-1.023149603518005,-0.31838584966984845,58.96066803716654,55.069355476556424,0.9342980490998798,-1.4736216984626935,3.089077540337655,10.867773094451366,22.257181287634292,4.3699951171875,0.3369975880654863,0.9715003967285156,-6.112935397283792,8.055936190740823,-2.5707175002776523,4.513718293734684,-9.154624096618022,59.94674327684688,-4.693822355359863,3.5422178970061577,1,0.30500030517578125,-2.875,-0.8449974060058594,3.7450027465820312,-19.529998779296847,2,-0.09768752764317634,-1.0568158830159236,156.08999633789062,3.6075039573321166,154.08999633789062,-1.400834401014673,154.2100067138672,-0.09768752764317634
9415,2022-01-13,152.6199951171875,158.02999877929688,152.25999450683594,156.72000122070312,1525300.0,-0.022356066104150973,-1.3941890060908435,2.887331965055179,48.26689127320304,56.13458484605317,4.387136143675292,1.5176815226786289,6.1302558066443,14.051671234020262,22.23619338649499,5.7700042724609375,0.39892616882815446,-2.1525047302246207,-8.942716941210847,4.637707480761605,-5.547610835717734,1.2426013752684923,-5.004033615175189,31.285941263902412,-29.33815085784934,3.3951061054931193,1,3.7950057983398438,0.6150054931640625,2.600006103515625,6.5850067138671875,-17.759994506835938,3,-0.12770273134532495,-1.023149603518005,156.11000061035156,-1.0568158830159236,156.08999633789062,3.6075039573321166,154.08999633789062,-0.12770273134532495
9416,2022-01-14,155.64999389648438,155.77000427246094,151.0,151.10000610351562,1225200.0,0.01985322288190572,-1.0084228515625,-1.1097514681910547,50.5999034093958,56.15723888637213,1.6059731164421294,-0.8253266328701727,2.588408320751796,10.711714366687687,20.64124344899472,4.7700042724609375,0.650002703596698,0.4144943237304801,-5.114843142091843,5.943831789552803,-2.3501744091806813,3.1791630566416416,-7.399870805724419,65.04647856431653,8.942888115669597,2.7646687329111583,1,0.7650070190429688,-2.4149932861328125,0.4125099182128906,3.5550079345703125,-22.269989013671875,4,-0.13440410529574598,-1.3941890060908435,152.6199951171875,-1.023149603518005,156.11000061035156,-1.0568158830159236,156.08999633789062,-0.13440410529574598
9417,2022-01-18,151.64999389648438,153.74000549316406,150.10000610351562,153.22999572753906,1837500.0,-0.025698683950223677,1.7999765251327797,-0.3472540813178263,42.22542748396416,55.000175257209335,4.840481595256051,3.3420856590799985,6.088192490593229,14.391157283005384,19.0174787373397,5.54998779296875,0.9489757222456774,-3.583005523681635,-9.119115082670703,1.9531040353074332,-6.351060303176155,-0.8149507441871151,-2.7910756805266885,17.35710038343506,-33.2561424481181,2.76805477949453,1,4.475006103515625,1.5850067138671875,4.965007781982422,7.5550079345703125,-12.819992065429659,1,-0.07952520965365717,-1.0084228515625,155.64999389648438,-1.3941890060908435,152.6199951171875,-1.023149603518005,156.11000061035156,-0.07952520965365717
9418,2022-01-19,145.8800048828125,152.4499969482422,145.36000061035156,152.07000732421875,2124900.0,-0.038048066243975165,1.04029209131586,3.917718523955305,34.072285806959826,53.50207325647434,9.164724892774814,9.2699522997342,11.516586349395993,19.806497035584812,17.58137276159021,7.089996337890625,1.291773807193266,-9.151494598388666,-15.703514719988561,-2.599474476788771,-12.4275046591886,-5.875484537588733,17.589996337890625,3.803982019853172,-42.10919903568041,3.2760100607999405,1,7.109992980957031,6.8549957275390625,10.507495880126953,13.324996948242188,-6.559997558593722,2,-0.038936164960599706,1.7999765251327797,151.64999389648438,-1.0084228515625,155.64999389648438,-1.3941890060908435,152.6199951171875,-0.038936164960599706
9419,2022-01-20,142.99000549316406,148.82000732421875,142.8800048828125,147.10000610351562,1946800.0,-0.01981079855303003,-1.7436489281850507,0.6639739885817959,31.82979069703015,48.82418717133512,10.82775906121995,12.016826368685884,13.904762682946227,22.280885038778422,16.569625609154524,5.94000244140625,0.7048730879205891,-11.559494018554688,-20.001201481122934,-3.1177865559864415,-15.780347749838825,-7.33864028727055,20.117795715332022,0.7260769285002064,-41.71570129962743,4.220853731284127,1,8.339996337890625,9.7449951171875,12.58499526977539,16.214996337890625,-4.820007324218778,3,-0.04594731849655653,1.04029209131586,145.8800048828125,1.7999765251327797,151.64999389648438,-1.0084228515625,155.64999389648438,-0.04594731849655653
9420,2022-01-21,139.89999389648438,145.02000427246094,139.61000061035156,142.42999267578125,1999800.0,-0.021609983061560256,-2.47911842053617,0.6155713877328265,29.777067032963913,45.97535996328438,12.357896984567333,14.88388253388834,16.563077429314205,24.89078452313288,15.655953995413396,5.410003662109375,-0.2665724095846258,-14.023505401611317,-24.69301169561814,-3.353999107604494,-19.358258548614742,-8.688752254607891,22.398695458984378,1.7945125025730317,-39.069222933728945,5.334753147003416,1,9.420005798339844,11.640007019042969,15.675006866455078,19.305007934570312,-6.849990844726591,4,-0.023731180916892747,-1.7436489281850507,142.99000549316406,1.04029209131586,145.8800048828125,1.7999765251327797,151.64999389648438,-0.023731180916892747
9421,2022-01-24,143.83999633789062,143.99000549316406,134.36000061035156,138.16999816894528,2709100.0,0.02816299223230523,2.2261233837102012,-2.241107076945357,28.447812728747664,42.500571022090654,7.59042955051288,10.74001744688428,12.35237684931451,20.530859961280555,15.501844070798432,9.6300048828125,-0.7736094145695347,-9.604502868652332,-21.190037664995316,1.9810319276906512,-15.397270266823824,-3.8117354704808406,17.097371692871093,48.916374298473805,13.158913933123294,5.792767398171489,1,2.8550033569335938,5.075004577636719,12.3800048828125,15.365005493164062,-7.019989013671847,0,-0.06243045019581617,-2.47911842053617,139.89999389648438,-1.7436489281850507,142.99000549316406,1.04029209131586,145.8800048828125,-0.06243045019581617
9422,2022-01-25,139.80999755859378,143.1999969482422,137.67999267578122,140.22000122070312,1954400.0,-0.028017233606083325,-1.3640207283681798,-0.0723110748703487,22.888217238182946,38.563118189734894,10.484328993829024,14.277323284285075,16.00510737965203,24.141980157953725,15.498032017657835,6.160003662109403,-2.3299711781029373,-12.857001495361288,-25.89707970203267,0.1830767113100933,-19.377040598696965,-6.336962392025612,19.001181078535126,30.127131296466093,-0.8083123992765131,6.520039103335686,1,6.88500213623044,9.105003356933565,13.755001068115206,18.26000213623044,-2.949996948242216,1,-0.04599093618527883,2.2261233837102012,143.83999633789062,-2.47911842053617,139.89999389648438,-1.7436489281850507,142.99000549316406,-0.04599093618527883
9423,2022-01-26,142.02999877929688,147.86000061035156,139.96000671386722,143.1300048828125,2357100.0,0.0158787015197015,-2.0152704654521956,2.682917752140119,29.204459408430452,35.25687278654199,6.772364766315633,11.554176251645856,13.343004862674661,21.486049896133807,15.4577857350573,8.050003051757784,-3.0715736446402673,-9.94150009155274,-23.710008032321554,3.8270078492160735,-16.825754061937147,-3.0572461211683333,14.82508561568983,53.04283961078499,21.797376092295412,6.884253970384411,1,4.165000915527344,6.885002136230469,11.53499984741211,16.040000915527344,-6.1399993896484375,2,-0.022530430020031855,-1.3640207283681798,139.80999755859378,2.2261233837102012,143.83999633789062,-2.47911842053617,139.89999389648438,-0.022530430020031855
9424,2022-01-27,137.35000610351562,144.24000549316406,135.67999267578122,143.94000244140625,2705200.0,-0.0329507337605035,1.3810875968794911,5.9908725204605355,25.94308024087762,32.776449338505834,9.511653527294811,15.532539850822445,17.56092004572045,25.702625578570775,16.033505221355306,8.560012817382841,-4.108489132737191,-13.67049331665038,-28.72701408801791,1.3860274547171514,-21.19875370233416,-6.1422329309666,17.705471588700277,22.148188838252313,-8.069343800280969,7.528260385683769,1,7.714996337890625,11.564994812011719,16.21499252319336,20.719993591308594,-8.580001831054688,3,0.014342927798768557,-2.0152704654521956,142.02999877929688,-1.3640207283681798,139.80999755859378,2.2261233837102012,143.83999633789062,0.014342927798768557
9425,2022-01-28,139.97000122070312,140.08999633789062,133.77999877929688,138.66000366210938,2084900.0,0.019075318534845342,7.141996455995274,-0.19878577944901615,33.00715706243244,30.821699744398796,5.4853999357666225,12.296227635109574,14.48171181394082,22.65465262401156,16.58837239269697,6.30999755859375,-5.299277769778911,-10.258998107910145,-25.91019474520698,5.39219852938669,-18.084596426558562,-2.4333997892617276,13.429838304963624,43.963079804106656,9.668467603873104,7.82559831864842,1,3.7900009155273438,8.654998779296875,13.59499740600586,18.099998474121094,-7.889999389648409,4,-0.012859920240477885,1.3810875968794911,137.35000610351562,-2.0152704654521956,142.02999877929688,-1.3640207283681798,139.80999755859378,-0.012859920240477885
9426,2022-01-31,146.52000427246094,146.77999877929688,139.00999450683594,139.53999328613278,2091500.0,0.046795763339530394,1.0720011393229167,5.328262591436447,42.168433914101826,30.815367125525203,-2.789202449607501,5.341169100016145,7.5649297109387135,15.770131747850911,16.595208969335282,7.7700042724609375,-6.464753466815978,-3.2779953002929574,-18.834231476031107,12.278240875445192,-11.056113388162032,4.500122787576117,4.91785117856881,90.48298179240896,53.77362840719874,7.778118087869069,1,-3.4050064086914062,2.1049957275390625,7.044994354248047,11.549995422363281,-12.360000610351562,0,-0.09193284758342657,7.141996455995274,139.97000122070312,1.3810875968794911,137.35000610351562,-2.0152704654521956,142.02999877929688,-0.09193284758342657
9427,2022-02-01,146.30999755859375,146.7100067138672,142.35000610351562,146.25,1717600.0,-0.0014332972136464894,9.139349206912458,0.008595625237735022,39.492912565908824,31.417658987630645,-3.817817466034569,4.732956561764013,7.3936415984268535,15.645474393286804,17.533791330291372,4.3600006103515625,-7.189640206123528,-2.8145019531249886,-17.703120722153386,12.074116815903409,-10.258811337639173,4.629807431389196,3.3620722252627218,88.99145702993346,51.70274016314465,7.444309384514193,2,-5.0099945068359375,2.31500244140625,6.972499847412109,11.760002136230469,-14.839996337890625,1,-0.06486221305946271,1.0720011393229167,146.52000427246094,7.141996455995274,139.97000122070312,1.3810875968794911,137.35000610351562,-0.06486221305946271
9428,2022-02-02,148.47000122070312,148.74000549316406,145.39999389648438,147.5,2001300.0,0.014763199358569734,3.4238278092158447,16.16734486266531,42.15283674571582,32.56466410415128,-6.226586142654384,1.6510673096249207,4.946951881750465,13.161565971634957,18.784586231310374,3.3400115966796875,-8.249774825295873,-0.015498352050769881,-13.766450774694817,13.735454070593278,-6.890974563372794,6.859977859271254,-14.69000244140625,98.19515941653518,61.138153053842046,6.875476211322024,2,-7.209999084472656,0.154998779296875,4.329998016357422,9.599998474121094,-20.93000030517578,2,-0.07819761914794565,9.139349206912458,146.30999755859375,1.0720011393229167,146.52000427246094,7.141996455995274,139.97000122070312,-0.07819761914794565
9429,2022-02-03,138.53999328613278,145.0800018310547,138.35000610351562,144.1999969482422,3766000.0,-0.06688225131627246,-1.2284835133742258,-5.8350479786062905,37.22786721644801,33.39253079120507,3.3590442577582564,10.584817799439662,14.603730122560165,22.64452609107346,20.42656701835374,10.1199951171875,-9.0721717971864,-8.968505859375028,-22.625501865143946,4.688490146393889,-15.797003862259487,-2.14000785649057,-4.460794372558553,31.818130819577974,-5.722308335629421,6.828498002884456,2,2.7200088500976847,10.085006713867216,13.930007934570341,19.530006408691435,-17.97999572753902,3,-0.01912800653173985,3.4238278092158447,148.47000122070312,9.139349206912458,146.30999755859375,1.0720011393229167,146.52000427246094,-0.01912800653173985
9430,2022-02-04,135.10000610351562,135.86000061035156,129.72000122070312,134.69000244140622,4247100.0,-0.024830282584988983,5.362717814110876,-0.07243876269094159,31.49649896928291,33.73127370682009,6.757134643820024,12.870058615227748,17.716176878977876,25.662262014273267,22.36812663267152,8.819992065429659,-9.23702866460846,-11.256493377685558,-25.024030726813805,2.511043971442689,-18.140262052249682,-4.372724703121435,13.639999389648438,28.286034039446605,-5.536513682239715,6.883768674564121,2,4.129997253417969,11.4949951171875,17.3699951171875,22.969993591308594,-9.610008239746108,4,-0.04685419352390363,-1.2284835133742258,138.53999328613278,3.4238278092158447,148.47000122070312,9.139349206912458,146.30999755859375,-0.04685419352390363
9431,2022-02-07,136.08999633789062,137.96000671386722,135.24000549316406,136.00999450683594,2530400.0,0.007327832639892451,-2.358067949551214,0.19512467435800657,35.18659480817557,35.09776010348594,5.087166863894595,11.017849996189625,16.395660031133957,24.273205819223108,23.756649850711348,2.860000610351591,-9.050041545844863,-9.360502624511724,-23.3352612554757,4.614256006452251,-16.347881939993727,-2.3731233090297223,12.269609069824213,33.49102884488105,-2.3145555133588758,6.987379315481993,2,3.1400070190429688,10.5050048828125,16.295001983642578,21.980003356933594,-5.019989013671847,0,-0.02946575512339422,5.362717814110876,135.10000610351562,-1.2284835133742258,138.53999328613278,3.4238278092158447,148.47000122070312,-0.02946575512339422
9432,2022-02-08,140.24000549316406,140.6300048828125,134.86000061035156,135.85000610351562,1998100.0,0.03049459377579522,1.2321107605490804,54.87373641045203,44.45972654696063,36.79278978554485,1.1226249487567657,6.089230977284245,12.103537830104614,19.7127561051326,24.143916641714767,5.7700042724609375,-8.371447697819093,-4.517993927001953,-18.055957229018446,9.01996937501454,-11.286975578010214,2.2509877240063076,7.746807830810553,55.310209828358715,14.818140226050552,6.7689816510082474,2,-1.0100021362304688,6.3549957275390625,13.159992218017578,17.829994201660156,-7.279998779296847,1,-0.04335426121579167,-2.358067949551214,136.08999633789062,5.362717814110876,135.10000610351562,-1.2284835133742258,138.53999328613278,-0.04335426121579167
9433,2022-02-09,143.94000244140625,144.52000427246094,138.6300048828125,141.8000030517578,2328200.0,0.026383320046450942,2.5696932986234735,0.4874714549379047,50.91858134296801,39.56784546355489,-2.545647709554686,1.509719876770646,8.222831454574816,15.675232879182715,24.900381036612377,5.8899993896484375,-7.833112280914918,-0.21049728393555256,-12.653521003203423,12.232526435332318,-6.432009143569502,6.011014575698397,3.681474640502927,92.57812926856163,45.1120971459787,6.221511859633938,2,-4.709999084472656,2.654998779296875,10.189998626708984,14.129997253417969,-8.760009765625028,2,-0.08663332644988175,1.2321107605490804,140.24000549316406,-2.358067949551214,136.08999633789062,5.362717814110876,135.10000610351562,-0.08663332644988175
9434,2022-02-10,140.86000061035156,145.82000732421875,140.0,141.36000061035156,2113800.0,-0.021397816998846242,-4.243246958553852,-0.2336449264511897,50.928439816764666,41.55909910292514,1.2120688895416265,3.5717777432947173,11.18770357673742,18.473173685074812,26.1726132190021,5.82000732421875,-6.694029649159177,-2.527999114990223,-13.688140451380178,8.632142221399732,-8.108069783185215,3.052071553204769,6.4034469543335035,69.19251656194024,15.290493402968927,5.580070668194981,2,-1.6299972534179688,5.444999694824219,14.259998321533203,17.209999084472656,-6.320007324218778,3,-0.09456197385423948,2.5696932986234735,143.94000244140625,1.2321107605490804,140.24000549316406,-2.358067949551214,136.08999633789062,-0.09456197385423948
9435,2022-02-11,133.1300048828125,141.4499969482422,132.25,141.14999389648438,2574600.0,-0.05487715244955782,1.1345712667280323,16.03997802734375,40.34961854395542,41.3570085062422,8.794624805953788,10.294574479528137,18.758407323997773,25.866908294487956,27.359445676606576,9.199996948242188,-6.2161506640395885,-9.283495330810553,-20.45309993095026,1.886109269329154,-14.868297630880392,-3.6986930307407135,13.782573754992939,6.4849256289046515,-46.062945648860605,5.584802300069847,2,6.099998474121094,12.039993286132812,22.33499526977539,24.93999481201172,4.3899993896484375,4,-0.09441904051069083,-4.243246958553852,140.86000061035156,2.5696932986234735,143.94000244140625,1.2321107605490804,140.24000549316406,-0.09441904051069083
9436,2022-02-14,134.72999572753906,137.1199951171875,133.22999572753906,133.25,2096900.0,0.012018258739905807,-4.118405862570898,-0.18453837343368887,45.21296313071573,41.99256968010963,5.9746422230219025,7.427776805271719,17.029584139103605,23.903494539895462,28.379304172604613,3.989990234375,-5.029324893183855,-6.637504577636719,-16.419975236268954,3.1449660809955162,-11.528739906952836,-1.7462692483206013,11.838731361924317,18.275566610144335,-35.575468690916026,4.8912353293161175,2,4.500007629394531,10.020004272460938,20.945003509521484,23.340003967285156,-1.4299926757812784,0,-0.0685815939789336,1.1345712667280323,133.1300048828125,-4.243246958553852,140.86000061035156,2.5696932986234735,143.94000244140625,-0.0685815939789336
9437,2022-02-15,139.58999633789062,139.8800048828125,136.36000061035156,137.25,1569600.0,0.0360721499626544,1.4109507436012667,1.581083170950481,47.80969188193803,42.62110913968988,0.0683523534520134,1.705381726061887,12.103917357199805,18.697935971750212,29.120748576527056,5.1500091552734375,-4.280284533352244,-1.1745040893554801,-9.6934260217796,7.344417843068641,-5.4339650555675405,3.0849568768565803,6.641756234197544,54.0898480193945,0.13093936224949942,4.259460966212061,2,-1.8199920654296875,4.785003662109375,16.417503356933594,18.480003356933594,-1.1600036621094034,1,-0.0610358137201209,-4.118405862570898,134.72999572753906,1.1345712667280323,133.1300048828125,-4.243246958553852,140.86000061035156,-0.0610358137201209
9438,2022-02-16,140.19999694824222,140.82000732421875,137.22000122070312,137.89999389648438,1172400.0,0.004369945027256961,1.0338880771037806,0.98290882533225,52.76001493074142,44.346903330166924,-2.0541290909651764,0.6830512077628441,11.336948976056817,17.75343372635902,29.056300476483198,3.600006103515625,-4.425948487338701,-0.28050308227537357,-8.453041186606669,7.8920350220559214,-4.366772134441021,3.805765969890274,5.701520596818256,58.58506011307486,0.5774285611710894,4.086269052165647,2,-2.4299926757812784,4.175003051757784,14.625003814697237,17.870002746582003,-2.199996948242216,2,-0.05164044502117782,1.4109507436012667,139.58999633789062,-4.118405862570898,134.72999572753906,1.1345712667280323,133.1300048828125,-0.05164044502117782
9439,2022-02-17,136.41999816894528,138.94000244140622,136.30999755859378,138.3699951171875,1657000.0,-0.026961475474870378,-1.4239696792839023,-0.8478236351694737,46.63761744340819,46.029249827291956,1.5572891152005184,4.1588298206452805,14.75485362456024,21.188244183041434,28.66510934530592,3.8899993896484375,-4.562565725817819,-3.732001495361345,-12.007343542110675,4.543340551387985,-7.869672518735996,0.4056695280133056,9.15788904962804,45.32608208899495,-13.860841986502749,4.137671023374662,2,2.615005493164091,7.955001831054716,18.40500259399417,21.650001525878935,0.6399993896484943,3,-0.009089616697021352,1.0338880771037806,140.19999694824222,1.4109507436012667,139.58999633789062,-4.118405862570898,134.72999572753906,-0.009089616697021352
9440,2022-02-18,136.58000183105472,138.39999389648438,134.5,136.22000122070312,1796900.0,0.0011728754160462707,-1.0526267181181912,-0.18461598654095637,39.28878906365619,46.48504918901203,1.820774446462309,3.9393186652137047,14.138173006461926,20.75919611803343,27.89319225614173,3.899993896484375,-5.065041229792854,-3.4059982299804403,-11.834404493810752,5.022408033849871,-7.620201361895596,0.8082049019347153,8.6807276675612,44.137035376614456,-10.632983998192238,4.214203131915157,2,2.455001831054659,7.294998168945284,18.244998931884737,21.489997863769503,3.709991455078068,4,-0.014936363432220157,-1.4239696792839023,136.41999816894528,1.0338880771037806,140.19999694824222,1.4109507436012667,139.58999633789062,-0.014936363432220157
9441,2022-02-22,134.86000061035156,138.28999328613278,133.35000610351562,135.13999938964844,2287400.0,-0.01259336065049066,-1.9939427007231596,-0.7777730682829039,38.05051166799216,45.77291420245998,3.7414006627420235,5.219682526380836,15.34179129263083,22.20141160791269,26.522676780697996,4.939987182617159,-4.507571008375635,-4.676999664306635,-13.19720746516873,3.843208136555461,-8.937103564737669,-0.41689576387560123,10.089914322706107,20.214113254104756,-28.978473080727763,4.260103900431045,2,4.1750030517578125,7.885002136230469,19.96500015258789,23.209999084472656,1.5399932861328125,1,0.019724185452103526,-1.0526267181181912,136.58000183105472,-1.4239696792839023,136.41999816894528,1.0338880771037806,140.19999694824222,0.019724185452103526
9442,2022-02-23,133.3800048828125,138.69999694824222,133.25,136.80000305175778,1894000.0,-0.010974312033522726,-1.9619484768195599,12.214332425068019,34.024981390925035,43.89584754112187,4.633202553971955,6.527951569517029,16.230492619156337,23.420457287526403,25.049113095462044,5.449996948242216,-3.2937789772068413,-5.835495758056652,-14.78668555318012,3.1156940370668167,-10.311090655618386,-1.3599008604949177,11.265311775998072,1.7173679924532563,-39.57162358453932,4.475594897561727,2,5.654998779296875,8.349998474121094,21.444995880126953,24.68999481201172,-0.100006103515625,2,-0.0005998037796219879,-1.9939427007231596,134.86000061035156,-1.0526267181181912,136.58000183105472,-1.4239696792839023,136.41999816894528,-0.0005998037796219879
9443,2022-02-24,138.83000183105472,139.03999328613278,128.41999816894528,129.0,2474800.0,0.04086067437942131,1.0721972540093574,-2.8742710801176408,50.33919152274621,43.83037550845315,-1.8080072755320487,0.8705609911800423,10.336086165972318,17.75228429896046,24.89004301759134,10.6199951171875,-2.2747440937665715,-0.2254989624023267,-9.078726201422938,8.627728276618285,-4.6521125819126325,4.201114657107979,5.516808518993713,98.02267842159159,53.24156472468225,4.426613619510302,2,-3.895004272460966,1.604995727539034,15.849998474121065,19.239997863769503,-6.800003051757841,3,-0.0028812875459028886,-1.9619484768195599,133.3800048828125,-1.9939427007231596,134.86000061035156,-1.0526267181181912,136.58000183105472,-0.0028812875459028886
9444,2022-02-25,139.32000732421878,139.85000610351562,136.19000244140622,138.91999816894528,2045800.0,0.0035295360275249266,4.013680591118629,0.0406926836991825,55.301510697257875,45.49169685882009,-2.8378654044053917,0.5646607740081606,9.402392908470432,17.112278128135074,24.138518608436453,3.6600036621094034,-2.1436689735243135,0.1660064697265966,-8.651087703933626,8.98310064338682,-4.242540617103515,4.574553556556708,4.389730538585525,95.36309351375118,46.49216561648299,4.40854708683011,2,-4.700004577636747,-0.7000045776367472,13.542491912841768,17.949989318847628,-5.040008544921903,4,-0.009474642943040679,1.0721972540093574,138.83000183105472,-1.9619484768195599,133.3800048828125,-1.9939427007231596,134.86000061035156,-0.009474642943040679
9445,2022-02-28,138.16999816894528,139.71000671386722,135.52999877929688,137.99000549316406,1697700.0,-0.008254443689464153,1.564414363813348,0.449971390425194,52.602604456436225,46.31276811723348,-1.003252202657876,1.6579056310752378,10.068150054883773,18.09369797289193,23.160096868965535,4.180007934570341,-2.762325355486894,-0.8940025329590071,-9.71277276656457,7.924767700646555,-5.303387649761788,3.515382583843774,4.928150106104653,85.3017780548593,33.06084021208912,4.409385116802787,2,-3.549995422363253,0.4100036621094034,13.862503051757841,17.474998474121122,-10.249999999999972,0,-0.008033586343355603,4.013680591118629,139.32000732421878,1.0721972540093574,138.83000183105472,-1.9619484768195599,133.3800048828125,-0.008033586343355603
9446,2022-03-01,133.05000305175778,138.80000305175778,132.08000183105472,137.22000122070312,1923200.0,-0.03705576597697502,-1.1996728475994274,-23.16759918616862,41.21670690444486,45.58021423084536,4.306219818812792,6.025975235915638,15.071238074492214,23.001005521824368,23.73327075797709,6.720001220703068,-3.337886331221398,-5.340497589111351,-13.812308392933915,3.131313214711213,-9.576402991022633,-1.104592187200069,9.461019219047955,40.50745116990633,-10.876584065105185,4.235905401911282,3,1.5699996948242472,5.529998779296903,17.379997253417997,21.399993896484403,-8.56999969482419,1,0.054415558574309575,1.564414363813348,138.16999816894528,4.013680591118629,139.32000732421878,1.0721972540093574,138.83000183105472,0.054415558574309575
9447,2022-03-02,136.82000732421878,137.71000671386722,133.27999877929688,133.89999389648438,1635800.0,0.028335243787964703,-1.12980963210213,-0.7002433357118047,41.3170791253812,44.30877691913866,0.11395511937615765,1.5900752226213797,11.0545408300504,19.02035328100871,24.337419676171997,4.660003662109432,-2.522612903302928,-1.0959938049316236,-8.720884057812214,6.528896447948966,-4.908438931371933,2.7164513215086856,5.127373982512552,73.49084273045393,26.189122154660033,3.812445126440296,3,-2.6850051879883097,1.759994506835909,10.984992980957003,14.55998992919919,-13.760009765625014,2,-0.0030698246254227124,-1.1996728475994274,133.05000305175778,1.564414363813348,138.16999816894528,4.013680591118629,139.32000732421878,-0.0030698246254227124
9448,2022-03-03,136.86000061035156,138.77000427246094,135.42999267578122,138.36000061035156,1924100.0,0.00029230583242112473,1.8793112520060227,-0.5136962678845722,44.73129491515617,44.09696330488843,-0.5024821326802567,0.6700464866040647,10.820938685063368,18.789840788951494,25.296620124118828,3.340011596679716,-2.129903594400787,-0.4755004882812557,-6.263848720173513,5.312847743611002,-3.3696746042273844,2.418673627664873,4.546285370868333,61.51861198118659,16.284258631565493,2.894174115946123,3,-2.7249984741210938,1.720001220703125,10.944999694824219,13.214996337890625,-14.580001831054688,3,-0.026158131046975286,-1.12980963210213,136.82000732421878,-1.1996728475994274,133.05000305175778,1.564414363813348,138.16999816894528,-0.026158131046975286
9449,2022-03-04,135.88999938964844,137.19999694824222,133.94999694824222,136.02000427246094,1810700.0,-0.007087543594748169,1.6104520050984794,0.086669921875,54.42306855256185,45.77854991476684,0.4296107029479117,1.5086887705770948,11.494380567976634,19.584102016100758,25.44621415662781,3.25,-2.2855769303347984,-1.313002014160162,-7.10657709138232,4.480573063061996,-4.209789552771241,1.5837855244509171,4.996835079080483,49.934405247579825,-0.19316675498314595,2.8967875386110737,3,-1.7549972534179688,2.69000244140625,11.665000915527344,14.18499755859375,-14.949996948242202,4,-0.02840533245778798,1.8793112520060227,136.86000061035156,-1.12980963210213,136.82000732421878,-1.1996728475994274,133.05000305175778,-0.02840533245778798
9450,2022-03-07,128.77000427246094,136.96000671386722,128.61000061035156,136.19999694824222,2382200.0,-0.05239528404714877,-1.154840284778233,57.15164319248848,41.884543495442784,46.20455345115025,7.06859047261986,8.569503801338612,18.235737150799025,26.49810416346861,24.930902453541986,8.350006103515653,-3.036113829868725,-8.116497039794922,-14.985582446753,-1.2474116328368439,-11.551039743273947,-4.681954336315897,11.618156744276632,1.57020239229005,-50.41414272733338,3.4345427034790372,3,5.364997863769531,9.80999755859375,18.21999740600586,21.30499267578125,-8.430007934570312,0,0.04278942551851972,1.6104520050984794,135.88999938964844,1.8793112520060227,136.86000061035156,-1.12980963210213,136.82000732421878,0.04278942551851972
9451,2022-03-08,132.08000183105472,136.77000427246094,127.80999755859376,129.22999572753906,2033800.0,0.025704725081706403,-2.1493858943416573,-0.3835812803430482,39.32329414582245,46.79325486836106,3.7132696578007085,5.210846938594273,14.545518891218364,23.054037031239375,24.82276409857435,8.960006713867173,-3.0719511216342994,-4.605999755859358,-11.799411981086962,2.587412469368246,-8.202705868473146,-1.0092936432455701,7.829432671771173,38.95986913090408,-12.231118262574284,3.5967061126138007,3,1.7499999999999716,6.19499969482419,14.112499237060518,17.704994201660128,-9.70999908447267,1,-0.03149609028193778,-1.154840284778233,128.77000427246094,1.6104520050984794,135.88999938964844,1.8793112520060227,136.86000061035156,-0.03149609028193778
9452,2022-03-09,134.16000366210938,136.0,132.99000549316406,135.69000244140622,1826200.0,0.015748045140968614,1.8000028388525358,-0.5368405272569421,41.757650946032456,45.839750359837325,1.9618563783745344,2.795308723316168,12.039085189349976,20.77054448012916,25.20807278463551,3.919998168945284,-2.678646173385289,-2.2219978332519474,-9.29590843172204,4.851912765218145,-5.758953132486994,1.314957465983099,5.023464624062598,57.93797640179591,7.364942025307961,3.5369552992350526,3,-0.3300018310546875,4.114997863769531,11.70999526977539,15.624992370605469,-16.43000030517578,2,-0.07215265385319669,-2.1493858943416573,132.08000183105472,-1.154840284778233,128.77000427246094,1.6104520050984794,135.88999938964844,-0.07215265385319669
9453,2022-03-10,131.47000122070312,132.92999267578122,128.89999389648438,131.91999816894528,1262400.0,-0.020050703398765468,2.2631754523608536,0.2941158871048039,43.03797957339785,44.47713579051953,3.909138169163384,4.746547470940726,14.243907541873767,23.23471772460357,26.447739115727376,5.260009765625,-2.116267782822689,-4.288500213623053,-10.72720431440149,2.150203887155385,-7.507852264012257,-1.069148163233848,7.031058821814156,38.97767731640275,-11.752652062400301,3.2193520503892166,3,2.290000915527372,6.805000305175781,13.492500305175781,18.31499481201172,-12.209999084472642,3,-0.06396899356524077,1.8000028388525358,134.16000366210938,-2.1493858943416573,132.08000183105472,-1.154840284778233,128.77000427246094,-0.06396899356524077
9454,2022-03-11,127.54000091552734,133.38999938964844,127.33999633789062,133.0,1388300.0,-0.029892753241694714,-1.0648445545598588,12.133413583805995,38.50457656957041,42.91068824753445,6.696640586350327,8.039679879941843,17.619195378903555,26.90176804864285,28.02713864890499,6.0500030517578125,-1.289401378423804,-7.552500534057629,-14.504481125811196,-0.6005199423040608,-11.028490829934412,-4.076510238180845,10.319595377954528,2.079047421156393,-47.44110305027301,3.475990295876786,3,5.529998779296875,9.040000915527344,17.40250015258789,22.2449951171875,-5.540000915527344,4,-0.041241979759074066,2.2631754523608536,131.47000122070312,1.8000028388525358,134.16000366210938,-2.1493858943416573,132.08000183105472,-0.041241979759074066
9455,2022-03-14,120.55999755859376,127.8000030517578,118.98999786376952,127.2699966430664,3497700.0,-0.054727954420798475,1.2676941294992086,1.2289377673257824,33.96141491206008,42.10454469282503,12.198804203079973,14.787866853940201,23.970316408642915,33.52015749973201,29.06190586559727,8.810005187988281,-2.021559837857012,-13.904003524780265,-23.407572766348594,-4.400434283211936,-18.655788145564415,-9.152218903996115,16.458030738440797,8.830141332551952,-42.56303041471146,4.751784620784162,3,8.32000350952147,11.845005035400376,24.38250350952147,28.565002441406236,0.25,0,0.003151998096448061,-1.0648445545598588,127.54000091552734,2.2631754523608536,131.47000122070312,1.8000028388525358,134.16000366210938,0.003151998096448061
9456,2022-03-15,125.48999786376952,125.91000366210938,120.79000091552734,121.37000274658205,2366600.0,0.040892505018339076,1.0645144419936072,-0.6140082979625733,41.78637729932177,42.15668893437399,6.798585278093853,9.623539799515825,18.477031765275413,28.239329071570054,30.152593188472864,5.350006103515611,-3.009451376575214,-8.512003326416036,-18.825028174153303,1.801021521321232,-13.66851575028467,-3.355490902547402,9.725227389938553,38.212811191571305,-18.65997723244186,5.156512423868636,3,3.3900032043457173,6.915004730224624,17.422504425048842,21.605003356933608,-7.3600006103515625,1,-0.04103913948161564,1.2676941294992086,120.55999755859376,-1.0648445545598588,127.54000091552734,2.2631754523608536,131.47000122070312,-0.04103913948161564
9457,2022-03-16,131.07000732421878,131.30000305175778,125.41000366210938,127.1999969482422,2205900.0,0.04446577062266632,1.7205528401422856,0.9393240200290461,41.94353046291207,41.84693732856908,0.3544358847155422,3.554761146281095,12.237380527034844,22.31614095749825,31.31782632635035,5.889999389648409,-3.7292518792945373,-2.505994415283169,-12.547426214975104,7.53543738440878,-7.526710315129151,2.5147214845628127,2.5226951904954262,83.88894569726058,30.890311223627798,5.020715899845973,3,-2.975009918212919,1.3349952697753622,11.842494964599581,16.024993896484347,-15.970008850097685,2,-0.066376776466611,1.0645144419936072,125.48999786376952,1.2676941294992086,120.55999755859376,-1.0648445545598588,127.54000091552734,-0.066376776466611
9458,2022-03-17,132.96000671386722,132.97999572753906,129.05000305175778,130.46000671386722,1500500.0,0.014419770229914475,2.0945091913974245,0.645993100049283,43.58353615263712,40.642544839688554,-2.3992636861427457,1.1537000087285207,9.648711149766058,20.12000847359667,32.57553919860065,3.9299926757812784,-3.479367225348909,-0.2539955139159815,-9.799735144588993,9.291744116757044,-5.026865329252502,4.518874301420539,-13.970008850097699,97.01394006793359,47.33453058219538,4.77286981533651,3,-4.9850044250488565,-0.5550041198730753,9.952495574951143,14.134994506835909,-15.080009460449261,3,-0.11454574750217117,1.7205528401422856,131.07000732421878,1.0645144419936072,125.48999786376952,1.2676941294992086,120.55999755859376,-0.11454574750217117
9459,2022-03-18,135.17999267578122,135.25999450683594,130.3800048828125,131.55000305175778,4522100.0,0.01669664447815089,1.575196975614038,1.451995849609375,47.047199184349296,41.21617324956705,-5.286486052150423,-1.226848384686832,6.843640720285208,17.602732613920722,33.61276949921709,4.8799896240234375,-3.4736109056159705,2.0279907226562273,-7.445909902297018,11.501891347609472,-2.708959589820381,6.764941035132836,-15.910194854736318,99.50828612439321,52.09034939266894,4.736950312476621,3,-7.299991607665987,-2.774990081787081,7.732509613037138,11.915008544921903,-22.789993286132784,4,-0.11776883712173003,2.0945091913974245,132.96000671386722,1.7205528401422856,131.07000732421878,1.0645144419936072,125.48999786376952,-0.11776883712173003
9460,2022-03-21,134.53999328613278,136.10000610351562,132.21000671386722,134.66999816894528,2237100.0,-0.004734423911261998,1.6019882217254384,-0.03581411967464638,51.61429082495339,42.581839547248265,-4.181689732915544,-0.7879142835755317,6.877121422712577,17.9522743250499,34.41823939757918,3.889999389648409,-3.7132649710652856,1.4899917602538721,-7.871772828572034,10.851756349079778,-3.190890534159081,6.170874054666825,-14.630587597656245,89.8105010532147,39.80335067687709,4.680882294412957,3,-6.994991302490206,-4.319995880126925,8.227508544921903,12.555007934570341,-22.47999572753902,0,-0.09320643609267443,1.575196975614038,135.17999267578122,2.0945091913974245,132.96000671386722,1.7205528401422856,131.07000732421878,-0.09320643609267443
9461,2022-03-22,137.52000427246094,138.75,134.42999267578122,134.42999267578122,1919600.0,0.022149629367012258,-1.7961107517270678,-23.768427230047166,50.771601563958555,43.58338961590672,-7.050299941889705,-3.750728520388236,3.4394094295399213,14.671117198189421,34.92772063842666,4.320007324218778,-4.268362495427368,4.337002563476574,-5.2068416241976365,13.880846751150784,-0.4349195303605313,9.108924657313679,-16.639162559082052,90.77963969116385,41.93603948965821,4.7719220938371025,3,-8.650005340576172,-7.615001678466797,4.679996490478516,9.574996948242188,-19.87000274658203,1,-0.12150964364981065,1.6019882217254384,134.53999328613278,1.575196975614038,135.17999267578122,2.0945091913974245,132.96000671386722,-0.12150964364981065
9462,2022-03-23,133.30000305175778,137.91000366210938,133.30000305175778,136.36000061035156,1190100.0,-0.030686453531097113,-2.0130746983145134,-0.9902867555195624,46.40694696755488,43.95771932636862,-3.313576795873985,0.4879914308836817,7.147104942290838,18.49946527708542,35.60195916752406,4.610000610351591,-3.8553295318304492,0.12100143432613208,-9.422562150044854,9.664565018697118,-4.650780357859361,4.892783226511625,-10.989628675449211,43.81444677433804,-3.2843313650545625,4.771781792185492,3,-4.4300041198730185,-3.3950004577636435,8.689998626709013,13.794998168945341,-19.999999999999986,2,-0.11380349175573246,-1.7961107517270678,137.52000427246094,1.6019882217254384,134.53999328613278,1.575196975614038,135.17999267578122,-0.11380349175573246
9463,2022-03-24,138.42999267578122,138.50999450683594,133.47000122070312,135.02000427246094,1363600.0,0.03848454243494315,1.8235319259882974,-1.1143761843023638,52.364984572141516,45.49776465998763,-8.216521550832539,-4.926064289959072,1.4893820618455322,13.046947847206383,35.678509195488196,5.209991455078153,-3.4397198246424807,5.2709915161132415,-4.224261938409342,14.766244970635839,0.5233647888519499,10.018618243374533,-14.804448249577334,96.17673224729063,47.39446518581289,4.747626727261299,3,-9.559993743896456,-8.524990081787081,2.642509460449247,8.665008544921903,-19.91999053955074,3,-0.16853279950900257,-2.0130746983145134,133.30000305175778,-1.7961107517270678,137.52000427246094,1.6019882217254384,134.53999328613278,-0.16853279950900257
9464,2022-03-25,138.0,139.02000427246094,135.91000366210938,138.89999389648438,1073600.0,-0.0031062103484200687,4.4560713138451655,-0.2639287264461242,59.81705680288571,48.37061375896826,-6.869101203122625,-4.84862527389339,1.3751193160523485,13.106005706860657,35.889601774427845,3.1100006103515625,-3.267411399392927,4.906999206542963,-4.424885954529657,14.238884367615569,0.24105662600666733,9.572941787079259,-13.164499127892427,85.02195832399725,29.017355855367384,4.6659425805363055,3,-8.09499740600586,-8.579998016357422,3.0725021362304688,9.095001220703125,-18.529998779296875,4,-0.1457971213520438,1.8235319259882974,138.42999267578122,-2.0130746983145134,133.30000305175778,-1.7961107517270678,137.52000427246094,-0.1457971213520438
9465,2022-03-28,137.05999755859378,137.25999450683594,132.71000671386722,136.10000610351562,1694400.0,-0.006811611894247949,5.691230589713628,-1.0666644060900252,55.57795228005075,49.90301097904925,-3.735236376156223,-4.211996329907237,1.8612325793230013,13.650672717726565,36.19580879337241,5.289993286132784,-2.97136443947835,4.02249679565432,-5.1947517839726345,13.23974537528126,-0.5861274941591432,8.631121085467782,-10.80604634645087,68.93807492527816,10.332223875239293,4.608624289813473,3,-4.844993591308622,-7.6399955749512,4.645004272460909,10.035003662109347,-23.529998779296903,0,-0.17999415298689758,4.4560713138451655,138.0,1.8235319259882974,138.42999267578122,-2.0130746983145134,133.30000305175778,-0.17999415298689758
9466,2022-03-29,140.28999328613278,141.25999450683594,137.92999267578122,139.6300048828125,1461800.0,0.023566290566714443,1.5615488899192087,0.6874940394824182,56.69359087444969,51.54190658033121,-5.190959929528162,-7.243139013737078,-1.8921585669793046,9.996041061094559,35.8023291069005,4.199996948242159,-1.9944926835528634,6.890493011474575,-2.880856705245037,16.661842728194188,2.004818153114769,11.776167869834381,-12.759436767958078,88.65494028540185,28.72680055392047,4.885674858359808,3,-5.134994506835909,-10.16499710083005,1.1650085449219034,6.805007934570341,-32.84999084472655,1,-0.20122601096688097,5.691230589713628,137.05999755859378,4.4560713138451655,138.0,1.8235319259882974,138.42999267578122,-0.20122601096688097
9467,2022-03-30,136.39999389648438,139.46000671386722,135.80000305175778,139.32000732421878,1501300.0,-0.02772827411656109,1.2874935627229154,-4.424340508173077,55.245790274898575,52.83771259391581,-0.5200847783029303,-3.5692148563060186,1.5474036758092495,13.468483238252816,35.500101411770146,4.489990234375,-0.13427562879056154,3.0214942932128963,-6.720664016721088,12.76365260314688,-1.8495848617540958,7.892573448179888,-7.221904819670328,43.1578064433227,-18.618188122766526,4.871079154966996,3,-0.5799942016601562,-6.274997711181641,4.490009307861328,10.69500732421875,-30.68999481201172,2,-0.1374632933256219,1.5615488899192087,140.28999328613278,5.691230589713628,137.05999755859378,4.4560713138451655,138.0,-0.1374632933256219
9468,2022-03-31,133.27999877929688,137.30000305175778,133.13999938964844,136.41000366210938,1713800.0,-0.022873865519050574,-1.4398822255434374,1.0719145511741794,56.21481130624431,53.856336163015264,2.961508975882765,-0.770689861661765,4.357432442649269,16.265419045853378,35.56809972407325,4.160003662109347,1.0227379849473834,0.08049926757811932,-9.522886791402186,9.683885326558425,-4.721193761912019,4.882192297068258,-2.652081050880213,6.666583382708513,-60.07222572443699,4.80169302949015,3,3.4550018310546875,-3.1550025939941406,7.102504730224609,13.81500244140625,-31.110000610351562,3,-0.1499099333023305,1.2874935627229154,136.39999389648438,1.5615488899192087,140.28999328613278,5.691230589713628,137.05999755859378,-0.1499099333023305
9469,2022-04-01,132.02999877929688,134.55999755859378,128.33000183105472,133.97999572753906,2150000.0,-0.00937875158649959,3.006427334324345,0.623001248001248,64.1780054546895,55.25230445520816,4.154592334724697,0.18477483506302406,5.369717720716835,17.122573056367912,35.667672857856644,6.2299957275390625,1.8035073610266181,-0.9765007019042855,-10.507092169428688,8.554090765620103,-5.741796435666487,3.7887950318579158,9.229995727539062,28.615615190351278,-43.57083056619561,4.765295733762194,4,2.7649993896484375,-1.9050025939941406,5.654998779296875,14.415000915527344,-29.269996643066392,4,-0.10240094499786068,-1.4398822255434374,133.27999877929688,1.2874935627229154,136.39999389648438,1.5615488899192087,140.28999328613278,-0.10240094499786068
9470,2022-04-04,134.27999877929688,136.19999694824222,132.55000305175778,133.24000549316406,1604900.0,0.017041581616319856,-2.016526163798787,-0.5333307249892406,61.63622616873519,56.45948496685001,2.0828696640920725,-1.71942049342249,3.0028625828018676,14.546463873676686,35.03006460263418,4.169998168945341,2.458200982778891,0.9979995727539119,-8.333427034591864,10.329426180099702,-3.6677137309189902,5.663712876426814,6.721395874023443,46.01701715877162,-29.20831012282899,4.665713303672894,4,0.5149993896484375,-4.155002593994141,2.3400039672851562,11.665000915527344,-34.959999084472656,0,-0.11029191013723139,3.006427334324345,132.02999877929688,-1.4398822255434374,133.27999877929688,1.2874935627229154,136.39999389648438,-0.11029191013723139
9471,2022-04-05,127.91999816894531,134.08000183105472,127.8000030517578,133.6199951171875,2290600.0,-0.047363722580939904,-1.1144822661148872,-5.480801678477633,45.91438210172449,56.4047555373133,7.753237900662526,4.546020270968995,9.04267750483831,20.601535103260574,34.47211899750901,6.479995727539077,2.60191844530857,-5.154000854492182,-14.779074556710782,4.471072847726404,-9.966537705601468,-0.34146400338289595,12.827968627929693,1.029117319898044,-70.08062166317775,4.812536851109293,4,6.6100006103515625,2.204998016357422,8.680004119873047,18.025001525878906,-27.97000122070311,1,-0.11249217945300005,-2.016526163798787,134.27999877929688,3.006427334324345,132.02999877929688,-1.4398822255434374,133.27999877929688,-0.11249217945300005
9472,2022-04-06,124.4800033569336,127.69000244140624,124.0,125.95999908447266,2707000.0,-0.026891767208036432,-2.0245891387547723,0.25964851226726987,39.42642128028185,54.96713739377334,10.963470145557892,7.614004366939298,12.245830835661792,23.68667649264475,34.02504800990178,3.9199981689453125,2.4162046636411105,-8.109995651245129,-18.451958643857466,2.231967341367209,-13.280977147551312,-2.9390141549389597,15.750044890136735,3.6090469683776085,-61.57095823017174,5.170981496306169,4,8.149993896484375,5.644992828369141,12.119998931884766,21.464996337890625,-21.0,2,-0.1368894638174688,-1.1144822661148872,127.91999816894531,-2.016526163798787,134.27999877929688,3.006427334324345,132.02999877929688,-0.1368894638174688
9473,2022-04-07,123.05999755859376,124.83000183105469,120.3000030517578,123.45999908447266,2440900.0,-0.01140750128571344,1.885343091161351,0.2702720814904072,34.58015409440419,52.163037092830955,11.146092163584584,8.824063133632293,13.336043178899658,24.69893361635694,33.24729872462153,4.529998779296889,1.976717009835454,-9.109501266479484,-20.292873016518698,2.073870483559716,-14.70118714149909,-3.5178153914598767,16.196247793652347,17.35846268121032,-41.68316305528351,5.591685875019603,4,7.720001220703111,7.06499862670897,13.297504425048814,22.885002136230455,-21.069999694824247,3,-0.1409881262662961,-2.0245891387547723,124.4800033569336,-1.1144822661148872,127.91999816894531,-2.016526163798787,134.27999877929688,-0.1409881262662961
9474,2022-04-08,122.27999877929688,124.13999938964844,120.97000122070312,122.79000091552734,1417200.0,-0.006338361732255882,-1.025559712861513,1.2750004768353844,34.457405563966034,49.81630967993265,10.573637931327283,9.68641845507429,13.921258457134769,25.08406402568997,32.27500049963516,3.1699981689453125,2.057133021019922,-9.626499938964855,-21.494711764635923,2.241711886706227,-15.560605851800403,-3.692394026129321,15.459747188910171,12.452808098101631,-40.933002654678134,5.9341059128355385,4,8.5,7.844997406005859,14.077503204345703,23.665000915527344,-15.430000305175781,4,-0.16445862619485374,1.885343091161351,123.05999755859376,-2.0245891387547723,124.4800033569336,-1.1144822661148872,127.91999816894531,-0.16445862619485374
9475,2022-04-11,120.94000244140624,124.3499984741211,120.81999969482422,121.41000366210938,1973000.0,-0.01095842616345788,-8.943564505383508,0.9215671608299828,28.06876471131997,46.635773439584895,10.489642198725946,11.653842042067922,14.96242120973703,26.008449634299254,30.536271098915286,3.529998779296875,1.2866646206445012,-10.985496520996108,-22.778200586143058,0.8072075441508559,-16.881848553569583,-5.089144488422633,15.404564093484865,4.64440817375088,-42.19327186867893,5.896352032573482,4,8.940002441406264,9.184993743896499,15.417499542236342,25.004997253417983,-19.150001525878892,0,-0.15032247344284377,-1.025559712861513,122.27999877929688,1.885343091161351,123.05999755859376,-2.0245891387547723,124.4800033569336,-0.15032247344284377
9476,2022-04-12,120.33999633789062,123.56999969482422,119.91999816894531,122.37000274658205,1547200.0,-0.0049611881214101095,-1.543552636126079,4.319151353808094,31.04152241565805,43.94641034411372,8.897841930593387,12.488534125252556,15.039301821863944,26.19791040780862,28.736099667780945,3.6500015258789062,0.012621759756626716,-11.328002548217768,-23.910818310701302,1.2548132142657806,-17.61941042945955,-5.036594666976001,14.721005118349808,5.405378867472492,-40.08739690665559,6.291407881241772,4,8.270004272460938,9.78499984741211,16.017505645751953,25.605003356933594,-19.089996337890625,1,-0.17467174075729952,-8.943564505383508,120.94000244140624,-1.025559712861513,122.27999877929688,1.885343091161351,123.05999755859376,-0.17467174075729952
9477,2022-04-13,122.37000274658205,123.1999969482422,119.76000213623048,120.58000183105469,1466800.0,0.01686892529888051,-1.0058277002604836,-0.881771066270291,24.163460544755523,40.385149148392756,5.217014886329508,10.301488967388806,12.505743239083316,23.762759728994226,28.188311649204923,3.4399948120117188,-0.9909459966182794,-8.862995910644528,-22.11651646581366,4.390524644524604,-15.489756188229094,-2.2362356330599624,11.176898380928876,51.479305077987,11.885572360525138,6.626760277584565,4,5.609996795654311,7.754993438720689,13.682498931884751,23.269996643066392,-19.370002746582045,2,-0.18321488351005255,-1.543552636126079,120.33999633789062,-8.943564505383508,120.94000244140624,-1.025559712861513,122.27999877929688,-0.18321488351005255
9478,2022-04-14,117.7300033569336,123.12999725341795,117.6500015258789,123.01000213623048,2220400.0,-0.037917784469266524,-1.0147034074206995,-2.9497184797480016,21.280821596482582,35.61879538636976,8.291188715587538,14.484626745891148,16.508257073709615,28.004841433256388,28.0715657012798,5.479995727539048,-2.554879436478103,-12.741495132446289,-27.266361352642264,1.7833710877496713,-20.003928242544276,-5.479062022348302,14.162469891623687,1.1940577237975727,-31.304435424848602,7.262433110097982,4,9.194995880126967,11.724994659423828,18.322498321533203,27.909996032714844,-15.460006713867188,3,-0.12103966358343576,-1.0058277002604836,122.37000274658205,-1.543552636126079,120.33999633789062,-8.943564505383508,120.94000244140624,-0.12103966358343576
9479,2022-04-18,119.26000213623048,120.0,117.16000366210938,117.3000030517578,1593100.0,0.012995827195029008,-1.5357134342185483,-0.37121203363870625,25.19509924061147,31.569781283244904,5.318575577773245,12.33311468871021,14.665530700009683,26.148524906253797,28.47105621887852,2.839996337890625,-3.8671942430393926,-10.41549682617186,-25.58451779814412,4.753524145800398,-18.00000731215799,-2.8309863401857314,10.638525071151818,29.207232119456016,1.2636516023440407,7.58451048598613,4,6.3600006103515625,9.949996948242173,16.757499694824205,26.379997253417955,-19.38000488281253,0,-0.14480969279820632,-1.0147034074206995,117.7300033569336,-1.0058277002604836,122.37000274658205,-1.543552636126079,120.33999633789062,-0.14480969279820632
9480,2022-04-19,122.0,122.1999969482422,118.16000366210938,119.48999786376952,1564300.0,0.022974994253644354,1.7766314735238502,1.2806139329936321,24.159376092723818,29.152558393355946,0.7302696715887578,9.070533664443417,11.749094526236092,23.09051820808932,28.85891831624733,4.039993286132827,-5.051315558416704,-7.048499298095692,-22.406395224735036,8.309396628543666,-14.727447261415364,0.6304486652239802,5.860363440138627,75.50700988251201,52.96097638896869,7.678947963319677,4,0.4250030517578125,7.209999084472656,12.825000762939453,23.404998779296875,-20.3000030517578,1,-0.12418034037605663,-1.5357134342185483,119.26000213623048,-1.0147034074206995,117.7300033569336,-1.0058277002604836,122.37000274658205,-0.12418034037605663
9481,2022-04-20,120.80999755859376,123.81999969482422,120.41000366210938,123.11000061035156,1477000.0,-0.009754118372182208,-1.2000039377636456,-0.9163350973126816,26.154794778871292,27.677933226532545,0.9003355811132394,9.427847590445495,12.71327772249576,23.948531560697276,29.68172104581758,3.4099960327148438,-6.640929915647064,-7.403001403808574,-22.638029552652128,7.83202674503498,-15.020515478230337,0.21451267061320323,5.338308317060182,54.804745806981,33.42568600389772,7.6175140744217735,4,0.18500518798826704,8.400001525878892,9.832504272460923,20.420001983642564,-16.26999664306642,2,-0.15743727363160964,1.7766314735238502,122.0,-1.5357134342185483,119.26000213623048,-1.0147034074206995,117.7300033569336,-0.15743727363160964
9482,2022-04-21,118.12999725341795,124.19000244140624,117.83000183105469,122.72000122070312,1978200.0,-0.02218359704771944,-1.4508697371457748,1.9956512508873492,26.511631097925218,26.781430671368216,2.888632380648943,11.502833528157865,14.997873373472103,26.350398446434056,30.509993575659088,6.360000610351548,-8.440434617348728,-9.324501419067403,-24.997386162560858,6.348383324426038,-17.16094379081413,-1.4880590473206752,6.580180268068858,13.797919768708667,-9.052123078038008,7.836442371746721,4,2.62500381469728,11.080001831054702,12.512504577636733,23.100002288818374,-9.419998168945298,3,-0.14289340257247451,-1.2000039377636456,120.80999755859376,1.7766314735238502,122.0,-1.5357134342185483,119.26000213623048,-0.14289340257247451
9483,2022-04-22,115.0999984741211,118.91000366210938,114.88999938964844,117.98999786376952,1898900.0,-0.025649698211680838,-1.429007394294776,0.6296289524468012,25.12489403932088,25.744484946407642,5.219666335080717,13.381465952470165,17.469826050925235,29.04286096393389,31.63709023501813,4.0200042724609375,-9.223204622626241,-11.188000488281247,-26.894147638402274,4.518146661839779,-19.041074063341767,-3.334926913220727,9.090003967285142,2.2580539307776273,-19.042175852999634,7.853073575060513,4,4.520000457763672,12.974998474121094,15.150001525878906,26.130001068115234,-6.229995727539048,4,-0.10512596554761588,-1.4508697371457748,118.12999725341795,-1.2000039377636456,120.80999755859376,1.7766314735238502,122.0,-0.10512596554761588
9484,2022-04-25,117.87999725341795,118.02999877929688,113.26000213623048,114.62999725341795,1517500.0,0.024152900227204732,1.6873197422770956,-1.1245677115507529,26.27314950233439,25.544972145409243,1.9555362008554908,9.504122292179474,14.25187215275919,25.99011756245126,33.004208931257836,4.769996643066392,-9.41650950835826,-7.4020015716552905,-22.51579677470305,7.711793631392467,-14.958899173179177,0.15489602986859552,6.310005187988281,42.268938592798904,23.09986765594244,7.55689760152388,4,0.8450050354004048,9.380001068115249,12.310005187988295,23.350002288818374,-10.610000610351548,0,-0.1324228111135194,-1.429007394294776,115.0999984741211,-1.4508697371457748,118.12999725341795,-1.2000039377636456,120.80999755859376,-0.1324228111135194
9485,2022-04-26,112.38999938964844,116.77999877929688,112.37000274658205,116.51000213623048,1713400.0,-0.04657276884700923,-1.1201924223167414,-1.2676931527944755,26.951621172621316,25.09053867396072,6.822646310642824,13.756441985945187,19.480289949364476,31.19646891631521,34.008368383102635,5.509994506835909,-9.450436691051664,-11.658499526977536,-26.75174849277485,3.434749438819779,-19.205124009876187,-4.111875044078886,9.614002990722653,0.16917634164701614,-20.41482386133115,7.546624482898654,4,5.890003204345703,14.424999237060547,17.75250244140625,28.84000015258789,-1.5500030517578125,1,-0.11130885491741271,1.6873197422770956,117.87999725341795,-1.429007394294776,115.0999984741211,-1.4508697371457748,118.12999725341795,-0.11130885491741271
9486,2022-04-27,112.05999755859376,115.22000122070312,111.1999969482422,111.1999969482422,1882600.0,-0.0029362205965548505,-8.3488405102819,-0.2087378730669583,29.69260635055835,25.704888207938815,6.542642911581311,12.504180614118184,19.48790347020274,31.245530236915712,35.99350766710902,4.020004272460923,-9.464045608360578,-10.57700157165526,-24.510457508619524,3.3564543653090055,-17.54372954013739,-3.610273603173127,8.017204895019518,6.620479189205394,-15.445220448437247,6.966727968482135,4,5.6350021362304545,14.169998168945298,16.822502136230455,28.88000106811522,-5.349998474121108,2,-0.09245048042174497,-1.1201924223167414,112.38999938964844,1.6873197422770956,117.87999725341795,-1.429007394294776,115.0999984741211,-0.09245048042174497
9487,2022-04-28,117.6500015258789,119.06999969482422,112.5,114.0,2567800.0,0.04988402720928353,1.0246538851734601,4.244184808644276,42.2158347554741,28.031000781160092,0.2376924399951008,5.731297368535081,13.477144262400543,25.408869561921108,37.38098169608226,7.0100021362304545,-8.99355550632275,-4.049497985839849,-16.531423298070337,8.432427326390638,-10.290460641955093,2.191464670275394,-6.4500045776367045,81.95682753018065,56.84625011811637,6.240962656115241,4,0.0449981689453125,8.579994201660156,11.737499237060547,22.15499496459961,-10.810005187988281,3,-0.11143221793726721,-8.3488405102819,112.05999755859376,-1.1201924223167414,112.38999938964844,1.6873197422770956,117.87999725341795,-0.11143221793726721
9488,2022-04-29,113.3000030517578,119.0,113.0500030517578,116.5,2131800.0,-0.036974062198921964,-2.2162172193514427,-0.8767111261608733,38.282888816329105,29.485199622906492,4.350737760385982,8.967462934501143,17.32749992054285,29.436351161859378,38.46167672052453,5.949996948242202,-8.81519124644052,-7.400496673584001,-19.157029000282606,4.3560356531145885,-13.278762836933296,-1.5222305102347065,-2.1000061035155966,26.683676882166786,-0.026865609258496903,5.878266163349297,4,4.3949966430664205,12.929992675781264,16.087497711181655,26.084995269775405,-4.660003662109361,4,-0.04051194919375534,1.0246538851734601,117.6500015258789,-8.3488405102819,112.05999755859376,-1.1201924223167414,112.38999938964844,-0.04051194919375534
9489,2022-05-02,118.51000213623048,118.6999969482422,113.54000091552734,114.01000213623048,2169700.0,0.04598410365525463,1.1147569688726353,-1.4062513411057802,47.12017098230378,32.03639905508204,-1.0916338488136006,2.83815980625198,11.789956414543369,23.85261766378555,38.981444438949666,5.399993896484403,-8.489153057548904,-1.5144977569579936,-12.015900811781066,8.986905297865079,-6.76519928436953,3.7362037704535425,-7.152605133056639,92.88440453420496,60.764372793286455,5.2507015274115325,5,-0.8150024414062642,7.7199935913085795,10.87749862670897,20.49999618530272,-11.849998474121108,0,-0.08134333993654808,-2.2162172193514427,113.3000030517578,1.0246538851734601,117.6500015258789,-8.3488405102819,112.05999755859376,-0.08134333993654808
9490,2022-05-03,119.47000122070312,120.79000091552734,116.97000122070312,118.29000091552734,2482100.0,0.008100574358011592,1.0,0.2622222900390625,48.97767913655701,34.5722750948249,-2.7359708755628986,0.7502074198338846,10.501656739922907,22.476603045209686,39.684394029444874,3.8199996948242188,-7.519027211999671,0.18600120544434162,-7.891894338256122,8.263896749144806,-3.8529465664058904,4.224948977294574,-7.958352163696276,86.23567102446256,48.64054637888447,4.038947771850234,5,-1.7750015258789062,6.7599945068359375,10.192501068115234,19.539997100830078,-16.0,1,-0.10211772372127981,1.1147569688726353,118.51000213623048,-2.2162172193514427,113.3000030517578,1.0246538851734601,117.6500015258789,-0.10211772372127981
9491,2022-05-04,113.52999877929688,114.83000183105469,103.12999725341795,114.13999938964844,8950500.0,-0.049719614804665246,10.75876611177992,-0.516949536094139,40.48643549130032,36.125031138533245,2.305179171733215,5.857171807843912,16.09301566050152,27.9468164974445,40.43996339930242,16.34000396728517,-6.937518051048727,-5.034501266479495,-12.406187425978572,2.3371848930195824,-8.720344346229027,-1.3486581867299634,7.260002136230469,58.89014365377939,22.099050086329868,3.685843079749537,5,-1.5699996948242188,8.664997100830078,17.287504196166992,25.479999542236328,-13.279998779296875,2,-0.023694199509643576,1.0,119.47000122070312,1.1147569688726353,118.51000213623048,-2.2162172193514427,113.3000030517578,-0.023694199509643576
9492,2022-05-05,107.44000244140624,111.16000366210938,105.4800033569336,111.12999725341795,3734500.0,-0.05364217742774435,2.0293273329114907,6.0491657703179325,39.2611127451347,37.69572210584589,7.508982338749533,11.1782328641889,21.804125899388353,33.503529523252965,40.83229765828944,8.049995422363281,-6.701646580183677,-10.27249755859377,-18.63741843376586,-1.9075766834216807,-14.454957996179814,-6.090037121007725,13.349998474121108,24.40546032974874,-16.19077570496135,4.182460437586047,5,4.5199966430664205,13.854999542236342,25.19999504089357,31.069995880126967,-14.270004272460923,3,-0.006794521038210988,10.75876611177992,113.52999877929688,1.0,119.47000122070312,1.1147569688726353,118.51000213623048,-0.006794521038210988
9493,2022-05-06,105.70999908447266,107.87000274658205,103.41000366210938,107.19000244140624,2872200.0,-0.01610204130325721,2.140840038146898,0.40108548448790593,35.91768563723281,38.76733723194572,8.679703262575401,12.165503815854834,22.951631984962376,34.73219813666597,40.95570858348725,4.4599990844726705,-6.638626611713917,-11.135000991821286,-20.680236305431862,-1.5897656782107106,-15.907618648626581,-6.362383335015991,14.726801757812495,14.609293862097278,-26.294569758834736,4.772617656805291,5,6.25,14.505001068115206,27.26249885559082,31.670001983642578,-12.949996948242173,4,0.010689596662610823,2.0293273329114907,107.44000244140624,10.75876611177992,113.52999877929688,1.0,119.47000122070312,0.010689596662610823
9494,2022-05-09,102.16999816894531,106.41999816894531,101.83999633789062,104.33000183105469,2514700.0,-0.03348785305256252,-2.248219812566284,1.4594586235160227,29.728071614910732,39.075831725533426,10.9035086005577,14.884818709266511,25.8401939188891,37.747265290370905,41.13553799216072,4.5800018310546875,-6.541361370938645,-13.669501876831049,-24.89330712811976,-2.4456966255423396,-19.281404502475397,-8.057599251186701,17.920666601562502,1.7414340440008618,-33.34841677767067,5.611902625644354,5,9.145000457763672,16.849998474121108,31.260000228881836,34.195003509521484,-7.549995422363267,0,0.06332584258252139,2.140840038146898,105.70999908447266,2.0293273329114907,107.44000244140624,10.75876611177992,113.52999877929688,0.06332584258252139
9495,2022-05-10,102.76000213623048,104.93000030517578,100.06999969482422,104.2300033569336,2639600.0,0.005774728177146082,2.3867657692144104,0.6805549668686974,31.318574328314085,39.256494834172955,9.83845330038669,13.558112189295528,24.629249511454432,36.62148761002014,41.43108121802358,4.8600006103515625,-6.12806709105061,-12.170497894287095,-24.54116005448006,0.2001642659058689,-18.355828974383584,-5.985166814190606,16.600635896972648,18.224946152299538,-13.77744760162686,6.185331080096483,5,7.669998168945298,15.374996185302734,29.69999504089354,32.959995269775376,-13.010002136230483,1,0.03795252476453448,-2.248219812566284,102.16999816894531,2.140840038146898,105.70999908447266,2.0293273329114907,107.44000244140624,0.03795252476453448
9496,2022-05-11,99.31999969482422,103.80999755859376,99.1999969482422,101.98999786376952,2228100.0,-0.033476083786430855,-2.168381311939625,1.8163237767028666,30.83350850723231,37.991791917701654,12.606999894990253,16.17173956417861,27.560593935656186,39.716628525344106,41.67620176773915,4.6100006103515625,-6.082050538614382,-14.559500503540036,-28.47080713803676,-0.6481938690433111,-21.5151538207884,-7.603847186291674,18.883200038076183,1.0033668830877696,-31.92610861396346,6.955653317248362,5,10.674999237060547,17.319999694824247,33.139997482299805,34.58500289916992,-9.159996032714844,2,0.041784147589915666,2.3867657692144104,102.76000213623048,-2.248219812566284,102.16999816894531,2.140840038146898,105.70999908447266,0.041784147589915666
9497,2022-05-12,99.9499969482422,101.37999725341795,97.58999633789062,98.27999877929688,2537500.0,0.006343105672107718,-1.4852440153087934,-0.6254679079442997,33.76901688062591,37.49025059151241,10.283654791271275,14.520441362217255,26.297234761457943,38.65714652607973,41.96683259953928,3.7900009155273295,-5.705857058001882,-12.808502960205061,-27.434008746145196,1.8170028257350737,-20.12125585317513,-5.495750067234994,16.73294656188554,22.95719006902827,-13.27980156977113,7.312752892970067,5,9.240001678466783,12.690002441406236,32.3775005340576,33.915004730224595,-6.75,3,0.0030015313748648076,-2.168381311939625,99.31999969482422,2.3867657692144104,102.76000213623048,-2.248219812566284,102.16999816894531,0.0030015313748648076
9498,2022-05-13,103.4800033569336,104.08000183105469,100.7300033569336,101.41000366210938,2414100.0,0.035317724026738606,1.048930833751356,1.2395221344053986,34.81654384342468,36.12318090941473,5.826959420570745,10.40140845208785,22.1605375636926,34.74240306164603,41.777931764809615,4.130004882812486,-5.428823520293122,-8.565996551513678,-23.555622924564148,6.423629821536792,-16.060809738038913,-1.0711833649884426,11.293645435970433,66.70448241956304,29.94039211411257,7.494813186525232,5,5.709995269775391,7.7299957275390625,27.897493362426758,30.384998321533203,-11.140007019042969,4,-0.09963282618406943,-1.4852440153087934,99.9499969482422,-2.168381311939625,99.31999969482422,2.3867657692144104,102.76000213623048,-0.09963282618406943
9499,2022-05-16,101.98999786376952,103.4800033569336,101.4800033569336,103.12000274658205,1461300.0,-0.014398970282447743,1.1621550287854043,-0.5458961591337271,38.02395614664103,34.90610057720184,5.282698705826917,11.100371916617902,23.045300446776068,35.7916705992197,41.52711981013817,2.0,-6.0971396372237905,-9.192501831054699,-24.42018414368863,6.035180481579232,-16.806342987371664,-1.5786606747377334,11.065285683633164,59.94549247507176,17.786011505993727,7.613841156316968,5,4.220001220703139,8.979999542236342,28.462499618530288,31.87500381469728,-7.720001220703111,0,-0.09049902854069825,1.048930833751356,103.4800033569336,-1.4852440153087934,99.9499969482422,-2.168381311939625,99.31999969482422,-0.09049902854069825
9500,2022-05-17,106.8499984741211,107.4800033569336,103.0199966430664,104.16000366210938,2765000.0,0.04765173754433438,1.2582286304769814,-2.3805160959273466,44.56726076209585,35.35952560729024,-1.7385324038581444,5.319931867030462,17.853585907362827,30.518071449395165,41.5043475066547,5.490005493164077,-6.170550788851855,-3.5750011444091854,-18.024310671398993,10.874308382580622,-10.799655907904096,3.6496536190857256,4.658756352330386,93.6298843711694,45.03447160309446,7.2246547634949065,5,-2.4749984741210938,4.119998931884766,23.60249900817871,27.015003204345703,-8.819999694824219,1,-0.11445948434431785,1.1621550287854043,101.98999786376952,1.048930833751356,103.4800033569336,-1.4852440153087934,99.9499969482422,-0.11445948434431785
9501,2022-05-18,101.79000091552734,105.98999786376952,101.4000015258789,105.12000274658205,2797300.0,-0.047356084518983654,-1.2335745285925834,-1.2379212837828308,33.27710236256961,34.694635564783,1.6550636254895466,9.361929338558198,22.40952526040914,35.114880746776834,41.99232842308513,5.4499969482421875,-7.247141204612618,-7.6839988708496065,-21.75407985182126,6.386082110122047,-14.719039361335433,-0.64895838036378,8.326878062068047,42.46715466985728,-1.8294351029144167,7.0350404904858275,5,0.9399986267089844,9.099998474121094,28.212499618530273,32.07500076293945,-3.7000045776367188,2,-0.11828274690280238,1.2582286304769814,106.8499984741211,1.1621550287854043,101.98999786376952,1.048930833751356,103.4800033569336,-0.11828274690280238
9502,2022-05-19,101.25,103.7699966430664,100.0199966430664,101.4499969482422,2061400.0,-0.005305048734359219,-1.8195449904202472,0.06005911059179726,36.1843629134235,34.72426637324863,1.3685963711037061,9.035750474020602,22.361745589383645,35.15287463589749,42.23413375034263,3.75,-8.652807789417466,-7.379999923706052,-21.28800794881508,6.528008101402975,-14.334003936260572,-0.42599591115153146,7.614190713624907,16.487965817070602,-28.79576054044491,6.954004012554516,5,1.2849998474121094,9.639999389648438,28.11749839782715,32.6150016784668,-5.029998779296875,3,-0.10953082802854941,-1.2335745285925834,101.79000091552734,1.2582286304769814,106.8499984741211,1.1621550287854043,101.98999786376952,-0.10953082802854941
9503,2022-05-20,103.0,103.51000213623048,98.87999725341795,103.38999938964844,2667300.0,0.01728395061728394,13.698314280177687,1.9500267032881806,30.68493692118051,34.83058474061194,-0.9009921363870177,6.6750005230857425,20.118901479785848,32.896686324141115,42.188369815794616,4.630004882812528,-9.204999925196518,-5.025000000000006,-18.800040617540517,8.750040617540506,-11.912520308770254,1.862520308770243,4.736771276051485,47.906974681073876,8.287322154720115,6.887520308770253,5,-0.4650001525878906,7.8899993896484375,26.05249786376953,30.865001678466797,-9.129997253417955,4,-0.09514566069667763,-1.8195449904202472,101.25,-1.2335745285925834,101.79000091552734,1.2582286304769814,106.8499984741211,-0.09514566069667763
9504,2022-05-23,102.2699966430664,103.25,100.79000091552734,102.88999938964844,1390600.0,-0.007087411232365004,2.671629554137226,1.5897531202316209,28.456919457755234,34.51262308832762,-0.17356443101780883,6.50931582395674,20.46411168618539,33.104251754690154,41.95673439958389,2.4599990844726562,-9.292437929376419,-4.974503326416013,-18.154522261722363,8.205515608890337,-11.564512794069188,1.6155061412371623,4.452097139168998,39.41856957825456,5.460253416235297,6.590009467653173,5,0.2650032043457031,8.620002746582031,25.920001983642578,30.925006866455078,-9.629997253417969,0,-0.09709592872905415,13.698314280177687,103.0,-1.8195449904202472,101.25,-1.2335745285925834,101.79000091552734,-0.09709592872905415
9505,2022-05-24,99.87999725341795,101.26000213623048,98.51000213623048,101.26000213623048,1775100.0,-0.023369506874922563,2.9854931446261896,2.225804466867701,31.234541148889335,34.55718227073396,1.9723586084739537,8.341727866203243,22.658633119873627,34.961712743163005,41.71405796771735,3.7599945068359233,-9.135879222322998,-6.73900260925295,-20.077281510228346,6.599276291722447,-13.408142059740655,-0.0698631587652443,5.928886784382968,18.315453204653213,-11.973240368417663,6.669139450487701,5,2.655002593994155,11.010002136230483,27.53500366210939,33.070007324218764,-8.759994506835909,1,-0.0561674085364432,2.671629554137226,102.2699966430664,13.698314280177687,103.0,-1.8195449904202472,101.25,-0.0561674085364432
9506,2022-05-25,101.6999969482422,102.23999786376952,99.16000366210938,99.6500015258789,1511600.0,0.018221863685143003,-1.0330054110946232,-1.4854986731534516,41.05918742486484,35.36720122009384,0.5872170877105987,6.0141353690311945,20.501340731704474,32.62488979820317,41.22450092849878,3.079994201660142,-8.276992331457862,-4.401002883911119,-17.65397992625917,8.851974158436931,-11.027491405085144,2.2254856372629064,3.2869983195676866,60.646352536413886,28.390167646003583,6.626488521174021,5,1.2950057983398295,9.190002441406236,24.117504119873033,29.79000854492186,-7.849998474121108,2,-0.03608651208527647,2.9854931446261896,99.87999725341795,2.671629554137226,102.2699966430664,13.698314280177687,103.0,-0.03608651208527647
9507,2022-05-26,104.54000091552734,105.33000183105469,100.52999877929688,100.98999786376952,2244000.0,0.027925310250800583,-1.1476517856533286,1.731712672638692,48.23848630707225,36.85852816049913,-1.7134068439252275,2.25733915426288,17.17020301591539,29.20524261326736,41.49638180123919,4.8000030517578125,-7.4713427998686655,-0.9054988861084041,-12.99951936601262,11.188521593795812,-6.952509126060519,5.141511353843711,-6.950004577636719,88.41640834490232,51.70029993918473,6.04701023995211,5,-1.5449981689453125,6.349998474121094,20.5625,26.95000457763672,-9.010002136230469,3,-0.061698914493492185,-1.0330054110946232,101.6999969482422,2.9854931446261896,99.87999725341795,2.671629554137226,102.2699966430664,-0.061698914493492185
9508,2022-05-27,108.70999908447266,108.7300033569336,105.8000030517578,105.8000030517578,2447700.0,0.03988901982423787,-1.0137486596105496,0.8197164876446904,59.66311643004056,39.26287930309907,-5.658571312285176,-2.3970605069532667,12.486471076351933,24.450493182052014,41.48024766971815,4.19000244140625,-6.20062166481361,3.493999481201172,-8.13781398505192,15.125812947454264,-2.3219072519253814,9.309906214327725,-10.965202636718743,99.80426350223507,56.2407407982174,5.815906733126546,5,-5.089996337890625,0.4799995422363281,16.27250099182129,22.780006408691406,-10.479995727539062,4,-0.11489281546276375,-1.1476517856533286,104.54000091552734,-1.0330054110946232,101.6999969482422,2.9854931446261896,99.87999725341795,-0.11489281546276375
9509,2022-05-31,108.87000274658205,109.62999725341795,106.5,108.91999816894531,2414400.0,0.001471839420999821,3.2585182301804183,-0.01718058093592114,59.14396460657143,40.88251306359636,-5.297056449091784,-3.495515313993039,11.732433090412243,23.751347993068677,41.38750222308211,3.1299972534179545,-5.117003565556189,4.136003112792977,-5.860263639334121,14.132269864920076,-0.8621302632705721,9.134136488856527,-10.685798022460943,93.16551402382153,44.48022653582238,4.998133376063546,5,-4.800003051757827,0.3199958801269389,14.977495193481431,21.48500061035155,-11.0,1,-0.13777899900412116,-1.0137486596105496,108.70999908447266,-1.1476517856533286,104.54000091552734,-1.0330054110946232,101.6999969482422,-0.13777899900412116
9510,2022-06-01,107.2699966430664,109.97000122070312,105.6999969482422,109.6999969482422,1599900.0,-0.014696482622857943,1.8754151842480349,48.60445597437699,62.59105362902267,44.139618759868924,-4.057944536959525,-3.0107278465858087,12.728197208291931,24.79647715106745,41.93737056993223,4.270004272460923,-4.32327319265093,3.1459972381591825,-4.202256261898853,10.494250738217218,-0.5281295118698353,6.8201239881882,-8.3990443671875,75.02307874722631,19.46751465265495,3.674126750029018,6,-3.0299949645996094,1.9200019836425781,15.722503662109375,22.270008087158203,-11.849998474121094,2,-0.13638480200664393,3.2585182301804183,108.87000274658205,-1.0137486596105496,108.70999908447266,-1.1476517856533286,104.54000091552734,-0.13638480200664393
9511,2022-06-02,110.83999633789062,110.87999725341795,106.3499984741211,106.9800033569336,1811000.0,0.033280505328094234,1.2994947939964039,-1.5884742782687777,65.77802302656153,47.42780321688426,-6.938899197963508,-7.159668695637976,8.486911716349411,20.749477441981867,40.760384255538675,4.529998779296861,-3.5284381295949316,6.850497055053708,0.1579257602462718,13.543068349861144,3.50421140764999,10.196782702457426,-11.081120146425775,99.61351766739534,38.284826382311124,3.3462856474037164,6,-6.144996643066406,-1.6499977111816406,11.707504272460938,18.255008697509766,-14.329994201660142,3,-0.1779140584883555,1.8754151842480349,107.2699966430664,3.2585182301804183,108.87000274658205,-1.0137486596105496,108.70999908447266,-0.1779140584883555
9512,2022-06-03,106.70999908447266,108.5,106.5,108.3499984741211,1401100.0,-0.03726089308797753,1.061853075350008,-0.42487108078673824,54.59982094507967,50.08501255287305,-2.1824610852951025,-3.2539998553276206,12.01983585117074,24.375532573754242,39.51979213820174,4.339996337890625,-3.4937796789204327,2.756999969482422,-3.8639146902546884,9.377914629219532,-0.5534573603861332,6.067457299350977,-5.839010786812494,19.498109589323395,-39.45069224828052,3.3104573298685556,6,-2.0149993896484375,2.479999542236328,15.252498626708984,19.61499786376953,-8.830001831054702,4,-0.12051354812749515,1.2994947939964039,110.83999633789062,1.8754151842480349,107.2699966430664,3.2585182301804183,108.87000274658205,-0.12051354812749515
9513,2022-06-06,106.83999633789062,109.16999816894531,105.9000015258789,108.54000091552734,981900.0,0.0012182293555738077,1.2094578746459161,1.0365885428781436,57.185181300369536,53.27704164649687,-1.9114851080845767,-3.473065834058815,11.116585503576573,23.70529870898187,37.956158397401815,3.2699966430664062,-2.390678646100838,2.8304973602294865,-3.872326652745869,9.533321373204842,-0.5209146462581913,6.181909366717164,-4.968107144654681,22.007708928305636,-35.29422781850636,3.351412006487677,6,-2.1449966430664062,2.3500022888183594,15.122501373291016,19.389999389648438,-7.4199981689453125,0,-0.10585920953071648,1.061853075350008,106.70999908447266,1.2994947939964039,110.83999633789062,1.8754151842480349,107.2699966430664,-0.10585920953071648
9514,2022-06-07,108.63999938964844,108.94000244140624,105.20999908447266,105.9000015258789,1081400.0,0.01684765175454661,1.2335322912597957,-1.6117591092481476,52.91625990248597,55.6861215080076,-3.0316943237803855,-5.020925150479059,8.562164816596862,21.36972197583185,36.21726046798186,3.7300033569335795,-1.3691810328657539,4.307000350952151,-2.642017169270545,11.256017871174848,0.832491590840803,7.7815091110634995,-5.867299390394294,60.49385207850624,7.465476988500264,3.47450876011135,6,-3.6199989318847656,0.5499992370605469,13.322498321533203,17.589996337890625,-7.580001831054673,1,-0.09582102440352869,1.2094578746459161,106.83999633789062,1.061853075350008,106.70999908447266,1.2994947939964039,110.83999633789062,-0.09582102440352869
9515,2022-06-08,106.66000366210938,109.11000061035156,105.9800033569336,108.33999633789062,1144600.0,-0.018225292145277017,-1.0592132671448433,-0.613136491088359,58.81927072294638,57.65946409668333,0.012500011267334799,-2.8815065342164985,9.779484452742537,22.852918630374006,34.20995254322707,3.1299972534179688,-0.24377644656607345,2.132004547119138,-4.84995931512276,9.113968409361036,-1.3589773840018182,5.622986478240094,-3.0765739374388517,25.573281232759914,-27.601689989487507,3.4909819311209493,6,-0.9550056457519531,2.5299949645996094,15.302494049072266,19.569992065429688,-6.700004577636719,2,-0.08241140646660172,1.2335322912597957,108.63999938964844,1.2094578746459161,106.83999633789062,1.061853075350008,106.70999908447266,-0.08241140646660172
9516,2022-06-09,103.47000122070312,106.87999725341795,103.47000122070312,105.41999816894531,1552000.0,-0.029908141120189025,-2.497437301928856,1.1607175295186194,53.66820968978175,58.26276669476216,3.888945631560091,0.6696796441771937,12.049889619421705,25.47414824676025,32.20684399910803,3.4099960327148295,1.0302071244586273,-1.2654979705810518,-7.829949572728921,5.2989536315668175,-4.5477237716549865,2.016727830492883,7.4099960327148295,0.0,-55.42732660624856,3.2822258010739334,6,3.704998016357422,2.7399978637695312,18.492496490478516,22.759994506835938,0.769996643066392,3,-0.0778003571739313,-1.0592132671448433,106.66000366210938,1.2335322912597957,108.63999938964844,1.2094578746459161,106.83999633789062,-0.0778003571739313
9517,2022-06-10,100.25,102.63999938964844,99.68000030517578,101.7300033569336,1564900.0,-0.031120142869572542,-1.2595389171512685,0.7589772682812317,45.666563114042226,56.70759410409568,7.19281592255075,4.124788795191904,14.419322259574443,28.16474679326356,30.20299114283397,3.7900009155273438,2.2596392003196684,-4.500499343872065,-11.020126216643419,2.01912752889929,-7.760312780257735,-1.2406859074863945,10.481797332763662,6.006320580959631,-48.29145304112024,3.2598134363856754,6,5.029998779296875,4.125,16.827497482299805,21.944995880126953,6.690002441406236,4,-0.03730671185805001,-2.497437301928856,103.47000122070312,-1.0592132671448433,106.66000366210938,1.2335322912597957,108.63999938964844,-0.03730671185805001
9518,2022-06-13,93.16999816894531,98.95999908447266,92.72000122070312,97.66999816894531,3055100.0,-0.07062345966139338,-1.3111129321209176,3.0405336440070725,38.05147556019839,54.36398421005424,13.227684249090458,10.954426706373553,20.649530545075862,34.76093175706161,29.22256355305396,7.529998779296875,2.74221480705107,-11.06500091552735,-19.388465859781803,-2.7415359712728957,-15.226733387654576,-6.903268443400123,17.119727282714834,2.745558053689713,-51.227017558939416,4.161732472127226,6,8.630001068115234,8.630001068115234,23.457502365112305,29.02499771118164,14.980003356933594,0,0.050552744199178656,-1.2595389171512685,100.25,-2.497437301928856,103.47000122070312,-1.0592132671448433,106.66000366210938,0.050552744199178656
9519,2022-06-14,92.76000213623048,94.6999969482422,91.83000183105469,94.13999938964844,2790100.0,-0.004400515624905177,1.296003100595385,0.306666056315101,40.13851258532878,51.86925742742158,12.418047436618323,11.212342485396519,20.2277453418631,34.7259600612596,28.22801191118866,2.869995117187514,2.7190141385774496,-11.013497161865217,-20.762518269500305,-1.2644760542301299,-15.888007715682761,-6.138986608047674,16.475539861572244,5.381946590702463,-50.907467035123595,4.874510553817543,6,8.594997406005845,8.594997406005845,23.327497482299776,29.43499374389647,13.309997558593736,1,0.07179814445167576,-1.3111129321209176,93.16999816894531,-1.2595389171512685,100.25,-2.497437301928856,103.47000122070312,0.07179814445167576
9520,2022-06-15,94.62000274658205,96.0,92.2300033569336,94.01000213623048,1861600.0,0.020051752560547698,1.23738997355745,-0.442030307553673,40.20476919397172,49.02778477935605,9.58265890423904,8.842481373801647,17.467892015488033,32.47662880965608,28.131015724292478,3.7699966430664062,1.9001062270197622,-8.541996765136702,-18.987839270373428,1.9038457401000244,-13.764918017755065,-3.3190755125183387,13.223096037880836,18.538217701924392,-35.663375833471605,5.222921252618361,6,5.8799972534179545,6.734996795654283,20.54749488830565,26.929992675781236,11.21999359130858,2,0.06806166376109468,1.296003100595385,92.76000213623048,-1.3111129321209176,93.16999816894531,-1.2595389171512685,100.25,0.06806166376109468
9521,2022-06-16,89.75,92.0,88.76000213623047,91.86000061035156,3007300.0,-0.051469061564342056,1.711295975892384,-3.4590139330114815,30.626147931878734,46.36404333344483,12.45635632313845,13.454023536780852,21.56793237282936,36.86211892007978,27.978145106209944,5.860000610351577,0.8848617940473105,-12.809999465942383,-24.854220543307292,-0.7657783885774734,-18.832110004624838,-6.787888927259928,16.812051028190226,7.132550862182216,-40.97550800885388,6.022110538682451,6,9.21500015258789,10.069999694824219,24.532499313354492,30.914997100830078,13.120002746582045,3,0.11376043548158954,1.23738997355745,94.62000274658205,1.296003100595385,92.76000213623048,-1.3111129321209176,93.16999816894531,0.11376043548158954
9522,2022-06-17,90.16000366210938,91.7699966430664,89.12000274658203,90.41999816894531,4539100.0,0.004568285928795213,-1.2649555929418208,0.12322010977646965,23.04564176800575,42.57076116318219,10.56262552999155,12.828299250144568,20.487753924665753,36.029415494988996,27.643656570127973,2.649993896484375,-0.21939947531834036,-11.845495986938474,-25.103620708328464,1.4126287344515163,-18.474558347633476,-5.216433626243472,14.62184247688488,13.72550926223733,-26.693148266677817,6.629062360694996,6,8.77499771118164,9.659996032714844,23.15749549865724,30.069992065429688,16.87999725341797,4,0.15616674389707685,1.711295975892384,89.75,1.23738997355745,94.62000274658205,1.296003100595385,92.76000213623048,0.15616674389707685
9523,2022-06-21,93.1999969482422,93.8499984741211,91.55999755859376,91.83999633789062,2480600.0,0.03371775912438668,-1.3854198952546914,-5.230882094019656,28.988997836394617,39.91217648917203,6.017085591479443,9.503731262787156,16.844871322643385,32.54466143739553,26.92668127319604,3.6899948120117188,-1.82553944694277,-8.315502548217765,-22.131517144047123,5.500512047611593,-15.223509846132444,-1.4074952503030858,9.979664790475667,61.325913288322894,26.44010269087589,6.908007297914679,6,5.735004425048814,6.620002746582017,17.71500205993651,26.22499847412108,14.47000122070311,1,0.14742495647070064,-1.2649555929418208,90.16000366210938,1.711295975892384,89.75,1.23738997355745,94.62000274658205,0.14742495647070064
9524,2022-06-22,92.33999633789062,93.44000244140624,91.08000183105469,91.94000244140624,1777100.0,-0.009227474662141577,-1.2264207980652828,0.29411302718532306,29.575920417159907,36.66291534408465,4.829667998536706,10.099462185513545,17.104704602307407,33.02511125457056,26.19542987492025,2.3600006103515483,-2.794142446642354,-8.679003143310553,-23.082080875067774,5.724074588446669,-15.88054200918917,-1.4774642774319346,9.397699440578506,49.44744831452505,18.82747642947949,7.2015388658786135,6,5.480003356933594,7.480003356933594,17.860002517700195,27.084999084472656,16.54000091552733,2,0.171215137697605,-1.3854198952546914,93.1999969482422,-1.2649555929418208,90.16000366210938,1.711295975892384,89.75,0.171215137697605
9525,2022-06-23,94.2699966430664,94.3499984741211,91.88999938964844,93.33000183105469,2218500.0,0.02090102211086875,3.4727318125385804,2.3500228885327616,26.267542856068886,33.618396807005446,1.0698214391063487,8.145235742732794,14.62778828459237,30.681095887535264,25.03722406792254,2.4599990844726562,-3.9330753101674105,-6.468502807617185,-21.180182282319493,8.243176667085123,-13.824342544968346,0.8873369297339764,6.169929771178857,98.56883929400075,73.50867688271148,7.3558397373511575,6,1.4300041198730469,5.5500030517578125,14.320001602172852,25.154998779296875,15.140007019042969,3,0.1251724140442696,-1.2264207980652828,92.33999633789062,-1.3854198952546914,93.1999969482422,-1.2649555929418208,90.16000366210938,0.1251724140442696
9526,2022-06-24,98.02999877929688,98.37000274658205,94.86000061035156,95.7300033569336,4185500.0,0.03988545953244205,1.3557034780270996,2.446817145129741,37.434858026778876,32.70376290842063,-3.959365403884931,4.3175523070944735,10.372628415167142,26.420154882900732,23.711091433017657,4.100006103515639,-5.042959377206955,-2.525000762939456,-17.27767931160615,12.227677785727238,-9.901340037272803,4.851338511393891,1.2419352071469092,96.32428143475492,67.64577293396164,7.376339274333348,6,-4.1699981689453125,1.7900009155273438,9.642499923706055,21.394996643066406,10.09999847412108,4,0.07966946501934635,3.4727318125385804,94.2699966430664,-1.2264207980652828,92.33999633789062,-1.3854198952546914,93.1999969482422,0.07966946501934635
9527,2022-06-27,98.08999633789062,100.6999969482422,97.5999984741211,99.4000015258789,2302200.0,0.0006120326363445727,-1.7074211657310514,-0.5695686066375865,37.30780433691335,32.62113277250007,-4.8701270465811035,3.952191387953775,9.742518034004377,25.8578349168815,22.99057839789267,3.099998474121108,-6.313514941664508,-2.14250297546387,-16.810140948484644,12.525134997556904,-9.476321961974264,5.191316011046524,-9.329994201660156,72.8690027535624,41.55607621015971,7.333818986510391,6,-3.359996795654297,1.7300033569335938,8.720003128051758,21.334999084472656,13.830001831054688,0,0.04873082462176592,1.3557034780270996,98.02999877929688,3.4727318125385804,94.2699966430664,-1.2264207980652828,92.33999633789062,0.04873082462176592
9528,2022-06-28,96.22000122070312,100.56999969482422,96.0500030517578,98.68000030517578,2135100.0,-0.019064075716201723,-2.2285743090618055,1.8778544596837599,32.02084455249198,31.719169657740423,-2.8183728398011,5.099967952713655,11.158500264821384,27.175044920257193,23.20230013589458,4.5199966430664205,-7.334589908165597,-3.387998199462885,-17.59211364351995,10.816117244594182,-10.490055921491418,3.7140595225656483,-7.2211991882324185,53.430374205337,24.74251025492151,7.102057722028537,6,-1.4900016784667969,3.5999984741210938,10.492498397827148,23.204994201660156,17.29999542236328,1,0.11245062936557249,-1.7074211657310514,98.08999633789062,1.3557034780270996,98.02999877929688,3.4727318125385804,94.2699966430664,0.11245062936557249
9529,2022-06-29,93.87000274658205,94.5500030517578,92.0999984741211,93.33000183105469,1990400.0,-0.024423180672496603,1.5789501158462633,-0.21951264898259773,31.681463235427515,30.77213566234662,-0.32895563554023965,6.607347382491312,12.968493922854279,29.1115350839339,23.883713992259086,4.120002746582031,-7.946585535284839,-4.9879966735839645,-18.70878500494065,8.732791657772722,-11.848390839262308,1.872397492094379,-4.637176815795911,22.47450517170918,-6.334390453818255,6.860394165678343,6,0.8599967956542827,5.949996948242173,12.842496871948228,25.554992675781236,18.79000091552733,2,0.1470117717969892,-2.2285743090618055,96.22000122070312,-1.7074211657310514,98.08999633789062,1.3557034780270996,98.02999877929688,0.1470117717969892
9530,2022-06-30,92.63999938964844,94.37000274658205,90.91999816894531,92.7699966430664,1892000.0,-0.013103263246451724,1.0720689347058476,-0.24073524633011983,33.5660048040878,31.098786425925404,0.6600600763384961,7.046382190055667,13.544734152772605,29.971606489816992,24.524479756865507,3.450004577636733,-7.694070625082446,-5.486500167846685,-18.8749094533418,7.9019091176484295,-12.18070481059425,1.2077044749008792,-3.1778300385131786,17.586926742201296,-14.251997154603064,6.694204642747557,6,2.270000457763672,7.180000305175781,14.072500228881836,26.784996032714844,19.489997863769517,3,0.17530222334591428,1.5789501158462633,93.87000274658205,-2.2285743090618055,96.22000122070312,-1.7074211657310514,98.08999633789062,0.17530222334591428
9531,2022-07-01,91.12000274658205,92.69000244140624,89.43000030517578,91.93000030517578,1791000.0,-0.016407563180923734,1.7982828964171562,6.230882094019493,35.39200082812522,32.470604099272016,2.6762665290312952,7.392261995800936,14.41818920039266,31.09326953196812,25.513002377084792,3.2600021362304545,-7.5624673740812085,-6.020497131347639,-18.32752747129493,6.28653320859965,-12.174012301321284,0.13301803862600536,9.579994201660156,14.99558957230032,-19.28022086767301,6.153515169973646,7,3.944995880126939,8.699996948242173,15.592496871948228,28.304992675781236,15.669998168945298,4,0.20072432357574077,1.0720689347058476,92.63999938964844,1.5789501158462633,93.87000274658205,-2.2285743090618055,96.22000122070312,0.20072432357574077
9532,2022-07-05,93.8499984741211,93.8499984741211,89.13999938964844,89.38999938964844,2372500.0,0.029960443867978803,1.112107646331304,-5.506188305327502,51.263941732951196,34.94559786555608,0.5864089230752825,3.8466484195647013,11.14644201754794,27.91050722071742,26.44244564856298,4.709999084472656,-7.5072785755491935,-2.6475013732910213,-14.168030725477891,8.873027978895848,-8.407766049384463,3.1127633028024206,6.624598541259786,41.20733997128464,2.8215855619219354,5.760264676093437,7,1.0699996948242188,5.970001220703125,13.09250259399414,25.574996948242188,17.16000366210939,1,0.15215768792190798,1.7982828964171562,91.12000274658205,1.0720689347058476,92.63999938964844,1.5789501158462633,93.87000274658205,0.15215768792190798
9533,2022-07-06,95.52999877929688,96.4499969482422,93.83000183105469,94.68000030517578,1928500.0,0.017900909243371288,-1.054901819987864,0.1905826566378312,54.91657361257773,37.76122599838028,-0.8139148534769873,1.3448374099860985,9.030723127541592,25.723834474320014,27.362151429262394,2.619995117187514,-6.537298424480213,-0.40200119018554403,-10.844881979022347,10.040879598651259,-5.623441584603938,4.81943920423285,4.491214331054707,87.41452152930256,43.00113461708425,5.2214403944184005,7,-0.6100006103515625,4.290000915527344,11.41250228881836,23.894996643066406,14.720001220703125,2,0.1715691363873486,1.112107646331304,93.8499984741211,1.7982828964171562,91.12000274658205,1.0720689347058476,92.63999938964844,0.1715691363873486
9534,2022-07-07,98.2300033569336,98.63999938964844,96.87999725341795,97.58000183105469,1847500.0,0.028263421041955006,1.3945711690671012,0.7647090502733124,56.221994646536174,41.08949841954331,-2.894998231377258,-2.292587550163887,5.827769299526025,22.576892858970552,27.995511672011997,3.1100006103515625,-5.219996560129815,2.818503189086911,-5.843264291812716,11.480270669986538,-1.5123805513628952,7.149386929536718,1.3559612045898604,95.68425228721217,46.01508962397264,4.3308837404498135,7,-3.3100051879882812,1.589996337890625,8.174997329711914,21.194992065429688,15.180000305175781,3,0.15565502151694233,-1.054901819987864,95.52999877929688,1.112107646331304,93.8499984741211,1.7982828964171562,91.12000274658205,0.15565502151694233
9535,2022-07-08,97.87000274658205,98.8000030517578,96.4000015258789,96.97000122070312,1187300.0,-0.0036648742547980007,-1.3529416164585275,1.3846144817305992,66.57143933710822,44.32689634291324,-2.2022210276841747,-2.7667279650265897,5.847253814900753,22.606751643947746,28.745637640094905,2.400001525878892,-4.2431851262793,2.898002624511733,-4.091112578235098,9.887117827258564,-0.5965549768616825,6.392560225885148,1.2981232080664142,90.37267129800779,33.863760204853804,3.4945576013734176,7,-2.950004577636733,1.9499969482421733,8.759996414184556,21.554992675781236,14.680000305175753,4,0.15111883621607292,1.3945711690671012,98.2300033569336,-1.054901819987864,95.52999877929688,1.112107646331304,93.8499984741211,0.15111883621607292
9536,2022-07-11,95.41999816894531,97.37000274658205,95.19000244140624,96.31999969482422,1688200.0,-0.025033253385928766,-2.205899347571178,-0.9999999999999842,59.90956261768214,46.83820281855421,-0.1803446756532452,-1.0021102410038623,7.931890899077231,24.683468782323956,29.078000772605055,2.6800003051758097,-3.2476932587835847,0.8504981994628906,-4.8944542922648395,6.595450691190621,-2.0219780464009744,3.7229744453267557,3.380004882812486,65.01031468476248,2.9619631784451457,2.8724762458638646,7,-0.5649986267089844,4.400001525878906,11.295001983642578,24.00499725341797,15.849998474121094,0,0.17512051357291836,-1.3529416164585275,97.87000274658205,1.3945711690671012,98.2300033569336,-1.054901819987864,95.52999877929688,0.17512051357291836
9537,2022-07-12,96.51000213623048,97.83999633789062,95.73999786376952,96.16000366210938,1520900.0,0.011423223519196446,-2.5293793315680553,-0.38888653414149843,56.73038766563835,49.58370760890381,-1.696438931153736,-2.5156504545808076,6.301442186593178,23.145125655326567,28.672186708624857,2.4199981689453125,-2.212641944570052,2.127502059936532,-3.0548437762834197,7.309847896156484,-0.4636708581734439,4.718674978046508,2.2900009155273153,53.92353414345145,-7.876798153163406,2.5911729181099723,7,-2.540000915527358,2.4549980163574077,10.432497024536119,22.9149932861328,12.269996643066392,1,0.10651744432443322,-2.205899347571178,95.41999816894531,-1.3529416164585275,97.87000274658205,1.3945711690671012,98.2300033569336,0.10651744432443322
9538,2022-07-13,97.87999725341795,98.37999725341795,94.47000122070312,94.47000122070312,1784900.0,0.014195369255651125,-1.293255473146058,9.74288828337831,61.035859068356636,52.84530714589593,-3.1359828562518146,-3.7046302737229695,4.5360138948568505,21.320466235033777,27.315753100212998,3.9099960327148295,-1.8875598625703134,3.2619972229003764,-2.112846437969452,8.636840883770205,0.5745753924654622,5.949419053335291,0.533605651855467,78.7527619101317,14.754133094680654,2.687421830434912,7,-3.9099960327148295,1.085002899169936,9.062501907348647,21.544998168945327,13.200004577636733,2,0.1341439032616445,-2.5293793315680553,96.51000213623048,-2.205899347571178,95.41999816894531,-1.3529416164585275,97.87000274658205,0.1341439032616445
9539,2022-07-14,99.41999816894531,99.87000274658205,96.0199966430664,97.52999877929688,1682200.0,0.015733561082354575,1.7598525535149618,0.5542526652571311,60.4208857075901,55.82918280184063,-4.253194119603393,-4.975178232628551,2.442362235112114,19.39049600747248,25.63206106052864,3.850006103515639,-1.5224626835938864,4.468998336791998,-1.2362483415368217,10.174245015120817,1.616374997627588,7.321621675956408,-10.279998779296875,91.66658425039077,30.717279910853975,2.8526233391644067,7,-4.914997100830078,-0.4849967956542969,7.522500991821289,20.00499725341797,8.69000244140625,3,0.10893182488950726,-1.293255473146058,97.87999725341795,-2.5293793315680553,96.51000213623048,-2.205899347571178,95.41999816894531,0.10893182488950726
9540,2022-07-15,101.05999755859376,101.18000030517578,98.73999786376952,100.0,1666800.0,0.016495669079188424,2.753841097691255,0.5608454502151646,56.7065056894556,58.197461119766224,-5.110651769501175,-6.438054091742998,0.22540558371028396,17.363549974488663,24.128883698382985,2.440002441406264,-0.7287777796260286,5.786997985839861,-0.5333676911197927,12.107363662799514,2.626815147360034,8.947180824319688,-11.70539810180665,98.21158326444916,40.012864206448626,3.1601828384798263,7,-5.899997711181655,-2.1249961853027486,6.045001983642564,18.364997863769517,2.8100051879882812,4,0.1222046942595183,1.7598525535149618,99.41999816894531,-1.293255473146058,97.87999725341795,-2.5293793315680553,96.51000213623048,0.1222046942595183
9541,2022-07-18,99.95999908447266,102.58999633789062,99.38999938964844,102.58999633789062,1626600.0,-0.010884608160447784,1.4334602966474144,-2.481135198940486,53.95684080393099,58.49667212765288,-2.9332974605055853,-4.778948051191179,0.9152624388448771,18.093740524355894,21.96826217797713,3.1999969482421875,0.2882873867998228,4.17649955749512,-1.9105979611446031,10.263597076134843,1.1329507981752585,7.220048316814982,-10.132383593749992,67.61085178670756,10.802362726877206,3.043548759319863,7,-1.75,-2.1399993896484375,7.487499237060547,19.464996337890625,4.5200042724609375,0,0.1259504209943596,2.753841097691255,101.05999755859376,1.7598525535149618,99.41999816894531,-1.293255473146058,97.87999725341795,0.1259504209943596
9542,2022-07-19,104.23999786376952,104.54000091552734,100.83999633789062,101.44000244140624,2393100.0,0.04281711503098329,1.1764723041882932,-1.0646381545548693,65.39937857353178,59.66142823442554,-6.2407660894603225,-8.379653336368307,-3.537271409954826,13.48869875371436,19.7529817127654,4.5800018310546875,1.4560756335525298,7.75249862670897,1.1673968051914159,14.337600448226524,4.459947715950193,11.045049537467747,-13.646639522216773,97.02082362612163,38.14154738148218,3.2925509107587767,7,-4.734996795654283,-7.589996337890611,2.4525012969970845,15.184997558593764,0.25,1,0.06744051154418051,1.4334602966474144,99.95999908447266,2.753841097691255,101.05999755859376,1.7598525535149618,99.41999816894531,0.06744051154418051
9543,2022-07-20,106.94000244140624,107.37999725341795,103.5,104.16999816894531,2101700.0,0.025901809602541848,1.1260294474218961,0.9892888575235439,74.76316070206596,61.721557796151075,-7.992556563835549,-10.53779030877297,-6.326222355658828,10.389030767179094,18.277883063090172,3.8799972534179545,2.802636963472793,9.765502929687486,1.8850180008589632,17.64598785851601,5.825260465273232,13.70574539410174,-15.230912693935522,96.12680644039065,31.294140534864667,3.9402424644142604,7,-6.015003204345689,-8.870002746582017,-2.1125030517577983,12.484992980957045,1.4700012207031392,2,0.017205875218665678,1.1764723041882932,104.23999786376952,1.4334602966474144,99.95999908447266,2.753841097691255,101.05999755859376,0.017205875218665678
9544,2022-07-21,108.1500015258789,108.23999786376952,106.12999725341795,107.12999725341795,1127300.0,0.01131474711846625,2.516676627290497,0.3682320213732959,79.40841964500896,63.14788894147338,-8.546141197040328,-11.07018748945086,-7.498819124343029,8.774522907007906,16.716584970499365,2.1100006103515625,3.4674358321331056,10.185001754760748,1.245719866588587,19.12428364293291,5.715360810674667,14.654642698846828,-14.873821027813463,99.05267012746725,27.07701636561069,4.469640944086083,7,-6.795001983642578,-9.650001525878906,-6.350002288818359,7.940002441406264,-5.75,3,0.027092004288827187,1.1260294474218961,106.94000244140624,1.1764723041882932,104.23999786376952,1.4334602966474144,99.95999908447266,0.027092004288827187
9545,2022-07-22,106.06999969482422,108.3499984741211,104.97000122070312,107.97000122070312,1325200.0,-0.019232564047231837,1.5413551086903523,-1.8627387915687805,77.7571343175334,65.13095246367908,-5.789471830953744,-8.496449612476141,-5.423834127122092,10.452176567417922,15.241550426528667,3.3799972534179688,3.897742889419945,7.51499977111817,-1.9401807666427686,16.970180308879108,2.7874095022376935,12.242590039998646,-10.998161112874286,74.55358245239078,-4.438419479947683,4.727590268880471,7,-4.659999847412109,-7.5149993896484375,-4.715000152587891,8.495002746582017,-5.239997863769531,4,0.019232590943685013,2.516676627290497,108.1500015258789,1.1260294474218961,106.94000244140624,1.1764723041882932,104.23999786376952,0.019232590943685013
9546,2022-07-25,105.83999633789062,105.94000244140624,104.23999786376952,105.4499969482422,1212400.0,-0.002168411026636563,4.762614115395834,-0.20526267181181165,74.5394806081401,67.1097405684015,-4.387326521274957,-8.064828602620736,-5.090725172084291,10.356161300806107,14.765187601727147,1.8300018310547017,4.115940613285375,6.894496536254877,-3.099162808472215,16.88815588098197,1.897666863891331,11.891326208618423,-8.909215371036723,66.57787720030761,-16.483379218847332,4.996829672363547,7,-4.429996490478516,-7.284996032714844,-4.912496566772461,8.175003051757827,-6.539993286132827,0,-0.01861294084912324,1.5413551086903523,106.06999969482422,2.516676627290497,108.1500015258789,1.1260294474218961,106.94000244140624,-0.01861294084912324
9547,2022-07-26,102.87000274658205,104.87999725341795,102.56999969482422,104.87999725341795,1871500.0,-0.0280611649099739,1.2985113150683034,-5.15384013459067,64.26905412448428,67.4689844635268,-0.46968438777571464,-4.973354157481438,-2.0703215553582623,12.919359876364894,14.695559018480363,3.2699966430664062,4.039044373743337,3.6855026245117273,-6.449639395033813,13.820644644057268,-1.38206838526105,8.753073634284505,-4.340531328710739,5.190365313439071,-74.1262133059639,5.067571009772772,7,-0.6850051879882955,-4.135002136230483,-3.4775028228759908,9.609996795654297,-4.319999694824247,1,0.015650826940461382,4.762614115395834,105.83999633789062,1.5413551086903523,106.06999969482422,2.516676627290497,108.1500015258789,0.015650826940461382
9548,2022-07-27,107.04000091552734,107.69000244140624,104.33999633789062,104.87999725341795,1964500.0,0.040536580709713776,-1.0679014962064932,-1.0746316244961391,66.20080317679094,68.11119751566022,-3.58018738649443,-8.739248542751142,-6.254214678393964,8.362046585500309,14.557420394217486,4.81999969482419,4.469967633605577,7.31450080871582,-3.298225039382004,17.927226656813644,2.0081378846669082,12.620863732764732,-7.135655709781062,77.33567759069477,0.08580247450221634,5.30636292404891,7,-3.4950027465820312,-8.295001983642578,-7.662500381469727,4.380001068115249,-7.450004577636719,2,-0.023822898261839587,1.2985113150683034,102.87000274658205,4.762614115395834,105.83999633789062,1.5413551086903523,106.06999969482422,-0.023822898261839587
9549,2022-07-28,107.66999816894531,107.76000213623048,104.91000366210938,106.83999633789062,1505300.0,0.005885624514476051,4.643506768189378,0.3842594554882072,67.84412918626916,69.34871123752839,-3.2596393427683807,-8.729965332823014,-6.84303806710264,7.359953667594667,13.726202942948508,2.849998474121108,5.029196007499536,7.254498291015622,-3.5480206023130023,18.057017184344247,1.85323884435131,12.655757737679934,-6.583261505626552,88.23528635314865,12.122990056667845,5.401259446664313,7,-3.799999237060547,-8.924999237060547,-8.292497634887695,0.5550041198730469,-9.269996643066406,3,0.006872903369078864,-1.0679014962064932,107.04000091552734,1.2985113150683034,102.87000274658205,4.762614115395834,105.83999633789062,0.006872903369078864
9550,2022-07-29,108.87999725341795,109.12000274658205,106.87999725341795,107.63999938964844,1392600.0,0.011238033853906426,1.6046441482401372,1.4939700340104618,75.6674339709495,71.7609993671971,-3.6249158999215894,-9.12896957812876,-8.153630392109065,5.894803436543512,12.769107185285819,2.240005493164091,5.44939853571239,7.652497482299793,-3.130538903265844,18.43553386786543,2.2609792895169676,13.044015675082619,-6.776403936586874,96.33579570471069,18.041772758857363,5.391518192782822,7,-3.8999977111816264,-9.74999618530272,-10.059997558593736,-2.0849952697753764,-11.229995727539048,4,-0.05951502471530079,4.643506768189378,107.66999816894531,-1.0679014962064932,107.04000091552734,1.2985113150683034,102.87000274658205,-0.05951502471530079
9551,2022-08-01,109.41000366210938,110.38999938964844,107.3499984741211,108.3000030517578,1324800.0,0.004867803288586048,-1.0199276097007057,0.8951633246989985,75.1364059242882,72.84289129505893,-2.9876531372164123,-8.662615250441576,-8.617021533211428,5.057286274561278,11.623113766410238,3.0400009155273438,5.8570512890950255,7.268003845214849,-2.9955398865894978,17.531547577019197,2.1362319793126687,12.39977571111703,-6.183784836518143,87.46808483652899,5.8397312032513184,5.131771865902176,8,-2.930004119873047,-9.645004272460938,-11.650003433227539,-2.8550033569335938,-10.110000610351577,0,-0.07842063379827935,1.6046441482401372,108.87999725341795,4.643506768189378,107.66999816894531,-1.0679014962064932,107.04000091552734,-0.07842063379827935
9552,2022-08-02,108.12999725341795,109.70999908447266,107.41000366210938,108.4000015258789,959200.0,-0.011699171609978798,-1.6900665679153357,-0.2432469585538622,70.04301342200175,72.31843048616291,-1.2268365371227645,-6.596120586538618,-7.266491673813817,5.986005146657234,10.737523291884171,2.2999954223632812,6.30074452227413,5.273997497558582,-4.5375904522941966,15.085585447411361,0.3682035226321858,10.179791472484979,-3.6142979262964303,62.6446116324876,-18.54826036566937,4.90579397492639,8,-1.6499977111816264,-8.364997863769517,-11.289997100830064,-1.5749969482421733,-8.25,1,-0.08166091210532278,-1.0199276097007057,109.41000366210938,1.6046441482401372,108.87999725341795,4.643506768189378,107.66999816894531,-0.08166091210532278
9553,2022-08-03,111.91999816894531,112.12999725341795,108.5199966430664,108.5199966430664,2220800.0,0.03505041165075551,-1.1235288177809608,-12.59239898276283,72.4658459904827,71.54703341343777,-4.733963184090513,-9.586785174607229,-10.996891318010029,1.90614069355874,10.677280455416714,4.0,7.06066195389289,8.244498443603518,-1.7272896438302183,18.216286531037255,3.25860439988665,13.230392487320387,-6.346924830568938,97.09142284107512,16.511923908561528,4.9858940437168675,8,-4.569999694824219,-11.28499984741211,-14.644998550415039,-5.444995880126953,-9.279998779296875,2,-0.11946028713300427,-1.6900665679153357,108.12999725341795,-1.0199276097007057,109.41000366210938,1.6046441482401372,108.87999725341795,-0.11946028713300427
9554,2022-08-04,113.5199966430664,113.77999877929688,109.47000122070312,111.33000183105469,3792900.0,0.014295912261416133,2.1808110809251,0.6441158321085169,72.42619908211095,70.95470727616862,-6.137550380895334,-10.522033067657816,-12.493933759014936,0.08539074240744071,11.267569685031251,4.30999755859375,7.2225025189088115,9.079997253417972,-1.4621002410487876,19.62209474788473,3.808948506184592,14.351046000651351,-6.63553852168171,96.23185393140402,17.143979396520294,5.271048747233377,8,-5.344997406005859,-12.05999755859375,-16.244997024536133,-7.044994354248047,-9.89999389648436,3,-0.12270966100338232,-1.1235288177809608,111.91999816894531,-1.6900665679153357,108.12999725341795,-1.0199276097007057,109.41000366210938,-0.12270966100338232
9555,2022-08-05,112.66000366210938,114.62999725341795,111.29000091552734,112.9800033569336,2723200.0,-0.007575695968887741,-1.1830004413073576,-0.14611892825913525,73.05737864096497,70.79002927981583,-4.743264421361729,-8.956397318461086,-11.461806596394752,0.8288410681923182,11.852257640711242,3.339996337890611,6.87109755173357,7.480504226684573,-3.1952089974992077,18.156217450868354,2.1426476145926756,12.81836083877647,-4.396437409142237,72.93964393358247,-7.286048763484104,5.337856612091894,8,-4.060005187988281,-10.775005340576172,-15.385004043579102,-6.185001373291016,-14.78000640869142,4,-0.12657555186132574,2.1808110809251,113.5199966430664,-1.1235288177809608,111.91999816894531,-1.6900665679153357,108.12999725341795,-0.12657555186132574
9556,2022-08-08,112.12999725341795,113.37999725341795,110.75,112.18000030517578,2725500.0,-0.0047044771122235485,1.146939207663049,0.15625968576405747,66.58259049119299,71.04708887611679,-3.6064472695244376,-7.494583542229478,-10.820948699440663,1.1593216481734885,12.158131375318446,2.6299972534179545,6.258547363141872,6.114997863769517,-3.942331513787309,16.172327241326343,1.086333174991097,11.143662552547937,-2.6599960327148295,65.37393048368494,-12.201539837763107,5.028664688778415,8,-2.6450004577636577,-10.244998931884751,-14.76499748229979,-5.654994964599595,-12.119995117187472,0,-0.12913578954981797,-1.1830004413073576,112.66000366210938,2.1808110809251,113.5199966430664,-1.1235288177809608,111.91999816894531,-0.12913578954981797
9557,2022-08-09,106.79000091552734,109.95999908447266,105.31999969482422,109.6500015258789,2465600.0,-0.047623262897456664,1.6666695898099226,57.19652120840608,49.71622867168579,69.21546948666067,2.62402088868636,-1.4176300268292437,-5.521422403549167,6.177617872608039,12.007664105531719,6.809997558593736,5.694033372626805,0.2610015869140625,-8.74699063430917,9.268993808137296,-4.242994523697547,4.764997697525672,7.839996337890611,15.7894909365064,-56.98398147701134,4.503996110611616,8,2.979999542236328,-4.905002593994141,-9.347501754760742,-0.3149986267089844,-6.590003967285142,1,-0.07013763273299578,1.146939207663049,112.12999725341795,-1.1830004413073576,112.66000366210938,2.1808110809251,113.5199966430664,-0.07013763273299578
9558,2022-08-10,111.01000213623048,111.87999725341795,108.5999984741211,109.62999725341795,1725000.0,0.039516819782043466,1.1025666105872787,-0.4825190868203671,54.857337590314,67.77249264266564,-1.0880316425981107,-4.85230893884561,-9.86812335991955,1.6270117752486897,11.73874133786423,5.089996337890611,5.432648681567372,3.824502563476571,-4.41005793261094,12.059063059564082,-0.29277768456718434,7.941782811520326,3.4337951660155994,61.11712066083219,-7.988014980567819,4.117280248043757,8,-1.0350036621093892,-6.780002593994155,-13.640003204345717,-4.534999847412124,-11.130004882812528,2,-0.10026127978228383,1.6666695898099226,106.79000091552734,1.146939207663049,112.12999725341795,-1.1830004413073576,112.66000366210938,-0.10026127978228383
9559,2022-08-11,110.25,113.63999938964844,110.05999755859376,111.80999755859376,1203900.0,-0.0068462491812026904,-2.6907188925594228,-1.1304290137107345,57.4324322491111,65.74638134023917,0.08541278566110577,-3.4144079154476827,-9.251422710098325,2.01318644745686,11.995934778159418,3.5800018310546733,5.69849138675454,2.5230003356933537,-4.950625431463834,9.996626102850541,-1.2138125478852402,6.259813219271948,4.011321350097646,52.95383026846305,-14.823389535381423,3.7368128835785965,8,-0.27500152587890625,-5.700000762939453,-12.880001068115234,-3.7749977111816406,-10.410003662109375,3,-0.06902494884672616,1.1025666105872787,111.01000213623048,1.6666695898099226,106.79000091552734,1.146939207663049,112.12999725341795,-0.06902494884672616
9560,2022-08-12,113.41000366210938,113.97000122070312,110.98999786376952,111.37000274658205,1520600.0,0.028662164735685947,-1.1285657065473464,-1.307694941116611,62.19002669919252,64.30789475967298,-2.642299488217688,-5.904465613944225,-12.469382035673306,-1.4958456163490723,12.639745639060779,3.720001220703125,5.679097680399096,5.065503692626947,-2.124154447760972,12.255161833014867,1.4706746224329805,8.660332762820914,0.6724912548828001,93.52604092706387,24.539722042724804,3.5948290701939607,8,-3.4350051879882812,-8.860004425048828,-16.04000473022461,-8.635002136230469,-15.270004272460938,4,-0.0863239626082315,-2.6907188925594228,110.25,1.1025666105872787,111.01000213623048,1.6666695898099226,106.79000091552734,-0.0863239626082315
9561,2022-08-15,112.5500030517578,113.9000015258789,111.23999786376952,113.1999969482422,1032500.0,-0.0075831106831971695,1.5951216607492564,-0.31862431606624225,66.72425179102208,63.93914346734191,-1.441654671648422,-4.2719154115657005,-11.793614659735553,-1.0409999531713652,13.682261640431564,2.660003662109389,5.553648830058066,3.5760028839111158,-2.664680545663714,9.816686313485945,0.4556611691237009,6.696344598698531,1.4199981689453267,83.58383909301051,6.25810605628854,3.120341714787413,8,-2.5750045776367045,-8.000003814697251,-15.180004119873033,-7.775001525878892,-14.790000915527315,0,-0.1303421181747425,-1.1285657065473464,113.41000366210938,-2.6907188925594228,110.25,1.1025666105872787,111.01000213623048,-0.1303421181747425
9562,2022-08-16,111.2699966430664,112.29000091552734,110.13999938964844,112.13999938964844,935100.0,-0.011372779866587468,2.6751980698379576,1.3384783323160125,58.11898801204769,62.34504813640468,0.3694532942807882,-2.57000037472541,-10.583371236359753,-0.11032349242115913,14.480173038403576,2.410003662109361,5.087618599696896,1.9444965362548885,-3.9561527372292176,7.845145809738995,-1.0058281004871645,4.8948211729969415,2.7000045776367188,49.72061086271785,-26.463577096418817,2.9503246367420504,8,-1.2949981689453125,-6.719997406005859,-13.932497024536133,-6.4949951171875,-15.6199951171875,1,-0.10119524441935512,1.5951216607492564,112.5500030517578,-1.1285657065473464,113.41000366210938,-2.6907188925594228,110.25,-0.10119524441935512
9563,2022-08-17,108.77999877929688,109.79000091552734,107.44000244140624,109.77999877929688,1186300.0,-0.022377980937278052,3.6078208446153432,1.1494216586426735,51.98853432077113,60.0741964962558,2.6453928846930097,0.06842128704258243,-8.197699553462314,1.9304074334041843,14.403523731989818,3.8299942016601705,4.546419623721462,-0.6375011444091854,-6.438074383625221,5.16307209480685,-3.53778776401721,2.2627854751988394,5.120002746582031,20.520621567940353,-51.90274966845071,2.9002866196080195,8,1.1949996948242188,-4.229999542236328,-12.312498092651367,-4.004997253417969,-14.44000244140625,2,-0.07887481087826254,2.6751980698379576,111.2699966430664,1.5951216607492564,112.5500030517578,-1.1285657065473464,113.41000366210938,-0.07887481087826254
9564,2022-08-18,111.08000183105469,111.52999877929688,108.1999969482422,108.77999877929688,2748700.0,0.021143620863834256,1.0812531292468262,-2.3000030517578125,53.793108347050904,57.93372201915425,-0.04148437897737267,-2.1089453410356214,-10.635481885893,-0.8031834404389571,14.293089788854186,3.3300018310546733,4.31857795518377,1.5160018920898466,-4.297769460314825,7.329773244494518,-1.3908837841124893,4.422887568292182,2.648399658203118,55.74272695408352,-13.091772950450135,2.9068856762023376,8,-1.4350013732910156,-5.7550048828125,-14.61250114440918,-6.305000305175781,-18.209999084472642,3,-0.10082827145313877,3.6078208446153432,108.77999877929688,2.6751980698379576,111.2699966430664,1.5951216607492564,112.5500030517578,-0.10082827145313877
9565,2022-08-19,108.11000061035156,110.55999755859376,107.66000366210938,109.75,1760700.0,-0.026737497044880265,-1.2834657967932541,-0.7130422667896213,47.93256628518098,55.86149710737513,2.4755557454939776,1.0769390156232532,-7.776781383793249,1.7265668355445172,14.44334366422153,3.4199981689453125,3.581496781376984,-1.5559993743896428,-7.180152148208947,4.0681533994296615,-4.368075761299295,1.2560770125200094,5.450232843017574,10.371490153237671,-53.78830614479557,2.8120763869096503,8,1.5349998474121094,-1.4250030517578267,-11.389999389648438,-3.3349990844726562,-14.84999847412108,4,-0.07649620040487803,1.0812531292468262,111.08000183105469,3.6078208446153432,108.77999877929688,2.6751980698379576,111.2699966430664,-0.07649620040487803
9566,2022-08-22,103.87000274658205,106.43000030517578,103.45999908447266,106.33999633789062,1916300.0,-0.03921929368080623,1.2415090645791889,1.5060942137533757,43.80814916704338,55.20504382908153,6.057685996814783,5.440731804487044,-3.5968091169474548,5.4456150371636625,14.784925439311614,4.650001525878906,2.5666135862433066,-5.697497558593739,-11.662464313731633,0.26746919654415535,-8.679980936162693,-2.7150141810247845,9.525426031616192,4.643302118776763,-57.2416725626442,2.982483377568948,8,4.844997406005845,3.1399955749511577,-6.822502136230483,0.9049987792968608,-10.91000366210939,0,-0.05516514109384829,-1.2834657967932541,108.11000061035156,1.0812531292468262,111.08000183105469,3.6078208446153432,108.77999877929688,-0.05516514109384829
9567,2022-08-23,104.4800033569336,105.62999725341795,103.87999725341795,104.0,1158200.0,0.0058727312431077205,-3.86105136002863,-0.19433384710900908,38.08457286521806,53.34140330407088,5.683202490518241,5.225444056133881,-4.157178516320272,4.375035303376009,15.595605695170836,1.759994506835909,1.5427006010718856,-5.16799697875976,-10.785741073749534,0.4497471162300144,-7.976869026254647,-2.3591249312648728,8.518008233515616,12.639458624950484,-42.94182016044616,2.80887204749489,8,4.234996795654297,3.254993438720703,-6.465003967285156,0.2949981689453125,-15.220001220703125,1,-0.06431853947923094,1.2415090645791889,103.87000274658205,-1.2834657967932541,108.11000061035156,1.0812531292468262,111.08000183105469,-0.06431853947923094
9568,2022-08-24,104.48999786376952,104.93000030517578,102.9800033569336,103.81999969482422,1342900.0,9.565951870982303e-05,1.5161201405774702,1.3958197568147204,34.762070045194406,50.82247417030236,5.197674780307921,5.285610507431457,-3.8881578466684203,3.949661326494436,15.861572518870076,1.9499969482421875,0.7909521703554958,-5.030502319335952,-11.00207857516925,0.9410739364973466,-8.0162904472526,-2.0447141914193026,8.12649322644063,17.66076392142149,-31.424444868570063,2.9857881279166456,8,3.9850044250488423,4.110000610351577,-6.412496566772447,-2.694995880126939,-19.22000122070311,2,-0.08460136394505335,-3.86105136002863,104.4800033569336,1.2415090645791889,103.87000274658205,-1.2834657967932541,108.11000061035156,-0.08460136394505335
9569,2022-08-25,108.41000366210938,108.47000122070312,105.0,105.01000213623048,1774500.0,0.03751560798623643,-1.029237039532243,5.0746430116833405,43.49954466379104,48.74575394414663,1.105469427429199,1.5008352151825761,-7.464627550385714,-0.3471873779248824,15.935960739035531,3.980003356933608,1.014114006032699,-1.1474967956542912,-7.079837215378419,4.784843624069836,-4.113667005516348,1.8186734142077654,3.62829816410418,71.63594272917125,24.51196525714431,2.966170209862062,8,0.029998779296875,0.18999481201171875,-8.912504196166992,-8.450000762939453,-20.530006408691406,3,-0.12978513835376237,1.5161201405774702,104.48999786376952,-3.86105136002863,104.4800033569336,1.2415090645791889,103.87000274658205,-0.12978513835376237
9570,2022-08-26,102.4000015258789,108.7300033569336,102.3499984741211,108.12999725341795,2387700.0,-0.05543770808238646,-1.1886802329385593,-1.685292104702176,37.2543983434006,45.47132578329979,6.022826508434079,7.378795710945667,-1.2338056522859517,5.211272114759851,15.783718254553383,6.3800048828125,0.5802929560952634,-6.833499145507815,-13.574362930547395,-0.09263536046823617,-10.203931038027605,-3.4630672529880258,9.094802392177854,0.7837462929302593,-42.21282931391153,3.370431892519787,8,4.9199981689453125,6.089996337890625,-2.472501754760742,-2.5800018310546875,-10.220001220703125,4,-0.09306639294227359,-1.029237039532243,108.41000366210938,1.5161201405774702,104.48999786376952,-3.86105136002863,104.4800033569336,-0.09306639294227359
9571,2022-08-29,100.83000183105469,102.58999633789062,100.48999786376952,101.48999786376952,1468300.0,-0.015332028041302737,-2.1343168011295575,0.11518263958606623,41.33721485983545,43.60668432194288,6.431894270168172,8.720130870447363,0.7003218602151406,6.417566619924131,15.489067162833853,2.099998474121108,0.0364280946556903,-7.974498748779297,-15.689736297843893,-0.2592611997147003,-11.832117523311595,-4.116879974246999,9.933217651487226,4.126258988143131,-40.56397180538333,3.8576187745323,8,5.179996490478516,6.729995727539048,-0.8475017547607422,-1.0100021362304688,-7.4900054931640625,0,-0.07507685765500716,-1.1886802329385593,102.4000015258789,-1.029237039532243,108.41000366210938,1.5161201405774702,104.48999786376952,-0.07507685765500716
9572,2022-08-30,99.3000030517578,102.31999969482422,98.5500030517578,102.31999969482422,1492800.0,-0.015174042958567724,1.496689293825498,4.575779994682631,31.53580292062999,41.33415861081608,6.800537200337885,10.071037725892026,2.5709595987906653,7.626197843147253,15.324500518519956,3.7699966430664205,-1.0669201975032223,-9.062997817993178,-17.873581265148914,-0.25241437083744245,-13.468289541571039,-4.6577060944153175,10.435894268906878,7.367386812539476,-33.78902024220901,4.405291723577867,8,5.7399978637695455,7.289997100830078,0.682497024536147,0.5199966430664205,-6.690002441406236,1,-0.06384696648982546,-2.1343168011295575,100.83000183105469,-1.1886802329385593,102.4000015258789,-1.029237039532243,108.41000366210938,-0.06384696648982546
9573,2022-08-31,98.5500030517578,100.06999969482422,97.72000122070312,99.91999816894531,1733000.0,-0.007552869858514333,1.814372515875554,0.4536412715334873,31.545753244777814,38.86223026611908,6.6456704277976115,10.295910363050155,3.561903666266801,8.069879930528884,14.681758039349024,2.3499984741210938,-2.360803904305783,-9.144498062133806,-18.80647090355191,0.5174747792842993,-13.975484482842859,-4.313511641424753,9.843586956638049,7.5386164397134605,-30.798424822535768,4.830986420709054,8,5.589996337890639,7.624996185302749,1.909996032714858,1.2699966430664205,-11.35000610351561,2,-0.09426687598018935,1.496689293825498,99.3000030517578,-2.1343168011295575,100.83000183105469,-1.1886802329385593,102.4000015258789,-0.09426687598018935
9574,2022-09-01,99.58999633789062,99.80999755859376,96.08000183105469,96.91999816894531,1638600.0,0.01055295031890191,1.3987106080454397,-1.9489107190590549,26.639610431481188,36.49634628237466,4.2515103860384045,8.599719837858288,2.8076316370013785,6.738960798565017,13.788656771097038,3.7299957275390767,-3.2970458182341815,-7.4080047607421875,-17.307228762473002,2.4912192409886273,-12.357616761607588,-2.458392759876787,7.309291240228248,27.746988801980145,-3.4599304768420254,4.949612000865406,9,2.8150062561035156,5.765003204345703,1.555002212524414,0.23000335693359375,-15.669998168945312,3,-0.14378953932520577,1.814372515875554,98.5500030517578,1.496689293825498,99.3000030517578,-2.1343168011295575,100.83000183105469,-0.14378953932520577
9575,2022-09-02,98.4000015258789,101.48999786376952,97.70999908447266,100.87999725341795,1495800.0,-0.011948939208455078,1.043244268670389,-0.9288379881244196,26.345698089692206,34.55607394044675,4.379885461536972,9.134969404219902,4.21319161800389,7.649552387134634,12.504463262653864,3.779998779296861,-3.9620040166670947,-7.884999465942386,-18.115752494780196,2.3457535628954247,-13.000375980361284,-2.7696229515234876,6.7682003327096965,35.63750618204149,10.599206559574903,5.1153765144189025,9,4.005001068115234,6.954998016357422,2.9074974060058594,1.4199981689453125,-17.23999786376953,4,-0.10691061086715747,1.3987106080454397,99.58999633789062,1.814372515875554,98.5500030517578,1.496689293825498,99.3000030517578,-0.10691061086715747
9576,2022-09-06,97.6500015258789,99.31999969482422,96.4000015258789,99.0,1314400.0,-0.0076219511013193575,1.9346746769005456,0.5443551612327677,26.820966767716797,33.3045621518355,4.643059209618556,9.217109083394291,5.05327155608002,8.122531780261482,11.443866690696018,2.9199981689453125,-4.97216106019836,-7.910999679565435,-18.44505654256554,2.6230571834346676,-13.178028111065487,-2.643971248065384,6.0640883283042655,25.160260133098745,3.1100961750904403,5.267028431500053,9,4.755001068115234,7.704998016357422,4.404998779296875,2.1699981689453125,-18.270004272460938,1,-0.05601639667413094,1.043244268670389,98.4000015258789,1.3987106080454397,99.58999633789062,1.814372515875554,98.5500030517578,-0.05601639667413094
9577,2022-09-07,99.3000030517578,99.80999755859376,97.51000213623048,98.18000030517578,1277900.0,0.016897096775176257,1.1495367085809343,-0.8296326018525216,33.391734482037734,33.152302644818086,2.4373117836764493,7.354261536088288,3.5124461867927295,6.169878543739159,11.983944360696452,2.2999954223632812,-5.591509562476091,-5.886498260498058,-16.763560902488607,4.99056438149249,-11.32502958149334,-0.447966939502777,3.192632718724809,59.51947471368585,35.736007681286345,5.438531320995278,9,3.1049995422363423,6.05499649047853,3.8224964141845845,0.5199966430664205,-15.499999999999986,2,-0.060020206754280325,1.9346746769005456,97.6500015258789,1.043244268670389,98.4000015258789,1.3987106080454397,99.58999633789062,-0.060020206754280325
9578,2022-09-08,99.87999725341795,100.19000244140624,97.02999877929688,98.33000183105469,1378700.0,0.005840827631776069,1.9124379893610914,1.383921090455792,29.12003900608441,31.554579793961796,1.2679591393286813,6.216400183894095,3.1109034559084563,5.3616202498079275,12.152184146946356,3.160003662109361,-5.743161844523115,-4.75000381469728,-15.510817799801245,6.010810170406685,-10.130410807249262,0.6304031778547028,1.586617086756192,70.24026264315695,48.41334781176363,5.380406992551984,9,2.525005340576186,5.475002288818374,3.2425022125244283,-0.05999755859373579,-19.239997863769517,3,-0.072787313205674,1.1495367085809343,99.3000030517578,1.9346746769005456,97.6500015258789,1.043244268670389,98.4000015258789,-0.072787313205674
9579,2022-09-09,102.63999938964844,103.02999877929688,100.70999908447266,101.0,1357400.0,0.027633181939600293,-1.0900886658876898,1.0580672471586672,39.72190110510164,31.828746767484137,-2.6782368887017896,3.0114421524842214,0.6408626045607662,2.362656198881723,11.648185420040157,3.1500015258789205,-5.6968448836468895,-1.609501647949216,-12.067507112673667,8.848503816775235,-6.838504380311434,3.6195010844130024,-6.55999755859375,94.1176538278748,67.91530706575361,5.229002732362222,9,-3.0849990844726562,2.7150001525878906,1.352499008178711,-2.1949996948242188,-20.81999969482422,4,-0.15042870745538428,1.9124379893610914,99.87999725341795,1.1495367085809343,99.3000030517578,1.9346746769005456,97.6500015258789,-0.15042870745538428
9580,2022-09-12,103.62000274658205,104.19000244140624,102.5,103.26000213623048,1340600.0,0.009547967291126502,1.2533365885417331,0.21951264898259196,49.46466788432069,32.73179710353805,-3.8744205125214535,1.3285036809201358,0.007839381871775686,1.103213657019964,10.93244150362766,1.6900024414062358,-5.542035822663479,-0.13999824523924076,-9.667754658608644,9.387758168130162,-4.903876451923949,4.623879961445468,-7.401000976562514,92.68293160674673,61.11991892693171,4.763878206684701,9,-3.4850006103515767,1.7349967956542827,1.197496414184556,-2.3500022888183736,-21.730003356933608,0,-0.19011777702627541,-1.0900886658876898,102.63999938964844,1.9124379893610914,99.87999725341795,1.1495367085809343,99.3000030517578,-0.19011777702627541
9581,2022-09-13,97.87999725341795,101.12999725341795,97.47000122070312,99.81999969482422,3349600.0,-0.05539476298994239,-1.6521763167642354,-5.388886534141522,38.41290889462165,33.49591998953713,1.5680137807513148,6.232670163178497,6.084281154515978,6.546566137499852,10.576008261488617,6.1500015258789205,-6.162740491847998,-5.146503448486342,-14.06420943197979,3.771202535007106,-9.605356440233066,-0.6876504567396182,-1.3421554565429545,11.871480996850039,-21.172915767185707,4.458852991746723,9,2.255004882812514,7.145004272460952,7.362501144409194,3.815002441406264,-16.189994812011705,1,-0.17082135329468162,1.2533365885417331,103.62000274658205,-1.0900886658876898,102.63999938964844,1.9124379893610914,99.87999725341795,-0.17082135329468162
9582,2022-09-14,100.01000213623048,100.23999786376952,97.5199966430664,98.54000091552734,1880700.0,0.02176139091317908,1.8186648113595663,-0.7577316344187528,42.67974700334404,34.73303040715559,-0.5036506224468411,3.389630350924236,4.234390594424454,4.172074399959342,10.552744633625535,2.720001220703111,-5.990682889669401,-2.453498840332017,-10.565227768744663,5.658230088080629,-6.50936330453834,1.6023656238743058,-3.1660739135742375,41.62013732903161,6.3559436744683495,4.0558644642063255,9,0.12499999999998579,5.014999389648423,5.674995422363267,1.6849975585937358,-18.569999694824233,2,-0.20627941647987336,-1.6521763167642354,97.87999725341795,1.2533365885417331,103.62000274658205,-1.0900886658876898,102.63999938964844,-0.20627941647987336
9583,2022-09-15,100.1999969482422,102.91999816894531,99.47000122070312,99.95999908447266,2899500.0,0.00189975810372367,-4.655762411901918,0.16326371732858042,34.722723844829474,35.631154119749844,-0.48609861418003675,2.6602792605260817,4.278333494695602,3.7845959060835526,11.065309684407035,3.4499969482421875,-5.937288932648599,-1.834503936767561,-9.430835169137836,5.761827295602714,-5.632669552952706,1.9636616794175836,-3.062225756835957,40.62492904210274,9.550017037886128,3.7981656161851407,9,0.09500503540037641,4.8250045776367045,5.627502441406236,1.495002746582017,-16.059997558593764,3,-0.16367259876221074,1.8186648113595663,100.01000213623048,-1.6521763167642354,97.87999725341795,1.2533365885417331,103.62000274658205,-0.16367259876221074
9584,2022-09-16,99.87999725341795,100.6999969482422,97.37999725341795,99.5,2661300.0,-0.0031936098260516577,2.287133873434915,1.5833359824520834,44.05097935812203,37.598407594019825,-0.13481328142820814,2.21156893615877,4.746333231704838,3.8588575891294994,11.327380263374387,3.319999694824247,-5.411901673563875,-1.5945034027099751,-7.9297676528899075,4.740760847469957,-4.762135527799941,1.573128722379991,4.310005187988281,36.71069156319565,1.7296232074901283,3.167632125089965,9,0.4150047302246236,5.145004272460952,7.222501754760756,1.8150024414062642,-14.919998168945298,4,-0.19263114129802517,-4.655762411901918,100.1999969482422,1.8186648113595663,100.01000213623048,-1.6521763167642354,97.87999725341795,-0.19263114129802517
9585,2022-09-19,99.83999633789062,101.04000091552734,98.3499984741211,98.9499969482422,1456000.0,-0.000400489753977884,-1.5741695261736146,2.3421205854599254,47.48090127055667,39.893955872113146,0.14631889776610763,1.6867133622346273,4.948526486817769,3.7380527210521564,11.728754279109124,2.69000244140625,-4.803788826329779,-1.2210041046142521,-6.762542338879172,4.320534129650667,-3.991773221746712,1.5497650125182076,4.213805999755849,44.40430826604838,5.292275557765457,2.770769117132462,9,0.7700042724609375,5.185005187988281,7.422502517700195,1.8550033569335938,-13.159996032714844,0,-0.1804887550484372,2.287133873434915,99.87999725341795,-4.655762411901918,100.1999969482422,1.8186648113595663,100.01000213623048,-0.1804887550484372
9586,2022-09-20,98.13999938964844,99.5500030517578,97.31999969482422,98.9499969482422,2266400.0,-0.017027213647813566,1.2188980323090175,-0.910110240540432,47.07365255677209,41.41416899152808,2.1491361742084507,3.0940563111226993,6.873288770535737,5.270995142608314,12.283734245033912,2.5199966430664062,-4.155529036097263,-2.6345008850097713,-8.15701318118343,2.8880114111638875,-5.395757033096601,0.1267552630770581,5.780326846313471,14.64285568315116,-27.30798926240049,2.761256148086826,9,2.470001220703125,6.850002288818359,9.122499465942383,3.5550003051757812,-12.5,1,-0.165579785011839,-1.5741695261736146,99.83999633789062,2.287133873434915,99.87999725341795,-4.655762411901918,100.1999969482422,-0.165579785011839
9587,2022-09-21,97.76000213623048,102.26000213623048,97.72000122070312,98.2699966430664,1733600.0,-0.0038719916016021205,-14.389929136709302,0.6296247456860539,47.96914820214894,43.508514457757464,2.556561180991764,3.103935064344384,7.44313047056481,5.390775808595734,12.600130438527518,4.540000915527358,-3.3772739725761767,-2.678498077392561,-8.067857963318232,2.71086180853311,-5.373178020355397,0.016181865570274567,5.896311038085912,7.857188594597278,-36.85838359747957,2.6946799429628325,9,2.9949989318847514,6.424999237060533,9.502496719360337,3.934997558593736,-13.920005798339858,2,-0.16438215367907183,1.2188980323090175,98.13999938964844,-1.5741695261736146,99.83999633789062,2.287133873434915,99.87999725341795,-0.16438215367907183
9588,2022-09-22,95.6500015258789,98.16000366210938,94.83999633789062,97.75,1878700.0,-0.021583475493497373,1.2739731038248796,4.117688418155278,40.39962120719204,43.583816691323065,4.473916387378338,4.7618512435014395,9.678205522827085,7.295105583290564,12.931715566408547,3.32000732421875,-2.5899677012013456,-4.346498870849615,-9.786555171173717,1.0935574294744868,-7.066527021011666,-1.6264707206875642,7.752859109257798,10.916503436823604,-34.46060971541067,2.720028150162049,9,3.8649978637695312,7.534996032714844,11.612497329711914,6.0449981689453125,-7.590003967285156,3,-0.14856245538718593,-14.389929136709302,97.76000213623048,1.2188980323090175,98.13999938964844,-1.5741695261736146,99.83999633789062,-0.14856245538718593
9589,2022-09-23,94.33999633789062,95.5199966430664,92.5500030517578,95.11000061035156,2174500.0,-0.013695819833665634,2.7358495998157606,0.366668967596848,40.16471945905249,42.55048908851549,5.00956031374173,5.231965920763557,11.050995114027558,8.306545478191168,13.985811593672393,3.099998474121108,-2.1920878289190853,-4.95300369262695,-9.351167311366055,-0.5548400738878456,-7.1520855019964955,-2.753921883257405,8.54909243941131,18.434536095839754,-27.010709335526073,2.1990818093695497,9,3.3950042724609375,7.700004577636719,12.922502517700195,7.355003356933594,-8.329994201660156,4,-0.10811953937023289,1.2739731038248796,95.6500015258789,-14.389929136709302,97.76000213623048,1.2188980323090175,98.13999938964844,-0.10811953937023289
9590,2022-09-26,92.87000274658205,95.66000366210938,92.66000366210938,94.2699966430664,1855500.0,-0.015581870345252158,-2.2967176692517293,1.8181638031825114,38.81086460039626,42.59470638915711,5.35772632352888,6.273009208965831,12.515115962045527,9.451066293411799,14.845995774049287,3.0,-1.7636866653751326,-5.946497344970695,-10.950572468776684,-0.9424222211647049,-8.44853490687369,-3.4444597830676997,9.191959172676363,3.2955687435229577,-42.86843596830192,2.5020375619029926,9,4.864997863769517,8.684997558593736,14.614995956420884,8.824996948242173,-6.450004577636733,0,-0.08517285913831318,2.7358495998157606,94.33999633789062,1.2739731038248796,95.6500015258789,-14.389929136709302,97.76000213623048,-0.08517285913831318
9591,2022-09-27,93.26000213623048,94.91999816894531,91.8499984741211,94.06999969482422,1473800.0,0.004199411845745793,1.4462202498556187,0.5785722070844644,34.97512096007411,41.73863682879379,4.742149958192314,5.572511714201369,12.159116236861195,8.829402593587943,15.383147561774187,3.0699996948242188,-1.9098391967525998,-5.177997970581046,-10.662884051360066,0.30688811019797413,-7.920441010970563,-2.435554930191529,8.041003073627877,13.544699001803028,-29.65224513108792,2.742443040389511,9,4.12499618530272,7.029998779296861,14.904996871948228,8.434997558593736,-9.870002746582045,1,-0.07055545443203937,-2.2967176692517293,92.87000274658205,2.7358495998157606,94.33999633789062,1.2739731038248796,95.6500015258789,-0.07055545443203937
9592,2022-09-28,92.95999908447266,93.43000030517578,91.37999725341795,91.97000122070312,2384600.0,-0.0032168458598101912,1.1243551581419216,-1.2222232687815753,32.54289704401501,41.49643385092551,4.399608020819386,5.663557548400405,12.352355627888485,8.990884807473634,15.564735329525808,2.0500030517578267,-2.5191888696403026,-5.161000823974604,-11.146149925124462,0.8241482771752544,-8.153575374549533,-2.1684262733996746,7.395905451811984,23.30383978736756,-15.791852443977664,2.992574550574928,9,3.8600006103515625,7.095001220703125,14.90250015258789,8.735000610351562,-10.620002746582031,2,-0.07874354310365839,1.4462202498556187,93.26000213623048,-2.2967176692517293,92.87000274658205,2.7358495998157606,94.33999633789062,-0.07874354310365839
9593,2022-09-29,89.26000213623047,91.5999984741211,88.33999633789062,91.43000030517578,2684500.0,-0.03980203296774998,1.59761694884343,-2.1919220721172,17.77457640510771,38.57683352281282,7.134878978808047,9.09836350823656,15.81335085764978,12.557062546076338,15.788444314168071,4.620002746582031,-2.4416442869183186,-8.39649772644043,-15.566208552965563,-1.2267868999152967,-11.981353139703003,-4.811642313177856,10.018793526110173,12.568372647605708,-18.759101902178315,3.584855413262569,9,6.039997100830078,9.27499771118164,18.964996337890625,12.43499755859375,-1.3300018310546875,3,-0.060721551295368714,1.1243551581419216,92.95999908447266,1.4462202498556187,93.26000213623048,-2.2967176692517293,92.87000274658205,-0.060721551295368714
9594,2022-09-30,85.2699966430664,89.16999816894531,85.18000030517578,88.30000305175781,2703100.0,-0.044700934323017805,-1.485980686455563,1.3963174955876045,11.400919635560953,34.56794667447996,9.87273607150378,12.606906440512063,19.474054867191057,16.445212304356374,15.875687410659339,4.0800018310546875,-2.7924579285707836,-11.670503234863276,-20.657119156362214,-2.6838873133643375,-16.16381119561275,-7.177195274113799,12.47736711385123,0.8587434070914035,-21.76964769104805,4.493307960749471,9,8.450004577636719,11.685005187988281,23.26750373840332,16.425003051757812,2.9800033569335938,4,0.03271960860050305,1.59761694884343,89.26000213623047,1.1243551581419216,92.95999908447266,1.4462202498556187,93.26000213623048,0.03271960860050305
9595,2022-10-03,87.87999725341797,88.9000015258789,85.38999938964844,86.43000030517578,2526200.0,0.030608663223909982,1.011459376270653,-0.47854583544211365,25.775193082090738,32.20145117729313,6.020966206780329,9.663833248179259,16.62534666002159,13.738078244713222,16.47425257717695,3.6300048828125,-2.9231237109020327,-8.534502410888678,-18.354305715021695,1.2853008932443402,-13.444404062955186,-3.6246007588221687,7.856588351220964,27.720713967356524,3.57749563539069,4.909901652066509,10,5.840003967285156,9.075004577636719,20.640003204345703,13.81500244140625,0.7800064086914062,0,-0.021278961943922536,-1.485980686455563,85.2699966430664,1.59761694884343,89.26000213623047,1.1243551581419216,92.95999908447266,-0.021278961943922536
9596,2022-10-04,92.18000030517578,92.26000213623048,89.76000213623047,89.76000213623047,3118200.0,0.048930395836927154,-1.0661172657742697,1.6689677670556788,32.836469379400015,30.520042419209922,0.8790734529695641,5.199606280909336,12.139095619126948,9.419886964263469,16.447855863535814,4.380004882812514,-3.3344248714453357,-3.9609992980957003,-13.939333983868394,6.017335387676994,-8.950166640982047,1.0281680447906467,1.8675316515490437,84.84848484848484,60.31698502754966,4.98916734288635,10,-0.5099983215332031,2.5050010681152344,15.724998474121094,9.514999389648438,-6.629997253417969,1,-0.062486462542429067,1.011459376270653,87.87999725341797,-1.485980686455563,85.2699966430664,1.59761694884343,89.26000213623047,-0.062486462542429067
9597,2022-10-05,93.33999633789062,94.0500030517578,90.18000030517578,91.19000244140624,1538100.0,0.012584031556460262,1.1680643175873304,0.8884279021671339,35.576112358079754,29.984096991530777,-1.0882797139005618,3.7631460519481834,10.898237241512021,8.238204112867521,16.38856269195089,3.870002746582017,-3.87006901463549,-2.503002929687497,-12.440007214415175,7.434001355040181,-7.471505072051343,2.465499212676349,-8.159996032714844,91.99541720389243,66.62867000464551,4.968502142363841,10,-2.919994354248047,1.3450050354003906,13.445001602172852,8.355003356933594,-0.10999298095703125,2,-0.10659950009236363,-1.0661172657742697,92.18000030517578,1.011459376270653,87.87999725341797,-1.485980686455563,85.2699966430664,-0.10659950009236363
9598,2022-10-06,92.61000061035156,95.2699966430664,92.22000122070312,93.45999908447266,1675900.0,-0.007820824471606813,-2.742331977514311,-0.3953492498332148,34.973133108204664,29.407254063658797,-0.9329687067857577,4.132438221548085,11.402788731682094,8.88568382599692,16.09907775927235,3.0499954223632812,-4.3443846160899255,-2.8694988250732365,-12.716181860013435,6.977184209866962,-7.792840342543343,2.05384269239687,-7.252600250244143,73.63729436921747,47.652197739545926,4.923341517470099,10,-2.1899986267089844,2.075000762939453,13.204999923706055,9.084999084472656,3.7399978637695312,3,-0.110895197114522,1.1680643175873304,93.33999633789062,-1.0661172657742697,92.18000030517578,1.011459376270653,87.87999725341797,-0.110895197114522
9599,2022-10-07,87.19999694824219,90.4000015258789,86.94999694824219,90.18000030517578,2592400.0,-0.05841705675903719,1.0175431160446786,3.5058925958837097,28.619755694171715,28.27490862963385,3.7523113081572887,8.77637602545903,16.49952546765165,14.204665986754605,17.01649970257762,5.660003662109375,-5.008628063688818,-7.507502365112302,-17.4112949435727,2.396290213348095,-12.459398654342493,-2.5556060758821104,-1.4460927368164107,18.319818438892625,-5.114973090028403,4.9518962892301985,10,3.0250015258789062,7.485004425048828,17.957502365112305,14.675003051757812,6.900001525878906,4,0.008371598422955095,-2.742331977514311,92.61000061035156,1.1680643175873304,93.33999633789062,-1.0661172657742697,92.18000030517578,0.008371598422955095
9600,2022-10-10,83.91999816894531,87.47000122070312,83.29000091552734,87.30999755859375,1893100.0,-0.037614666216602366,1.2533653589099238,1.137582406328806,27.167627650259135,27.407409372987743,6.290784137645758,11.072521073669023,19.382676708011232,17.296045811014622,18.513710887774504,4.180000305175781,-5.469434273345556,-9.802500915527347,-19.89092278159616,0.2859209505414668,-14.846711848561753,-4.75828998249294,11.349998474121094,5.258743556725651,-18.491394373429976,5.044210933034409,10,5.3600006103515625,9.820003509521484,19.960002899169922,17.96500015258789,12.620002746582031,0,0.05159678176276472,1.0175431160446786,87.19999694824219,-2.742331977514311,92.61000061035156,1.1680643175873304,93.33999633789062,0.05159678176276472
9601,2022-10-11,81.16000366210938,83.12999725341797,80.26000213623047,81.16000366210938,3283100.0,-0.032888400465400314,-2.18887805705082,-0.0,25.238663280781083,26.595827843739528,7.994611985778079,13.192032214134116,21.688483857242773,19.930250966068428,19.09961157449038,3.6599960327148438,-5.957643146142388,-11.726495742797852,-23.058711633596005,-0.3942798519996984,-17.392603688196928,-6.060387797398775,13.870393066406251,5.996015024982337,-18.94802407168701,5.66610794539908,10,6.6049957275390625,11.064998626708984,22.71999740600586,20.724994659423828,11.229995727539062,1,0.09241005004416336,1.2533653589099238,83.91999816894531,1.0175431160446786,87.19999694824219,-2.742331977514311,92.61000061035156,0.09241005004416336
9602,2022-10-12,79.37999725341797,81.5999984741211,79.31999969482422,80.93000030517578,1761300.0,-0.02193206417414717,-1.73054045410937,-100.0,25.4896006693822,27.453052761992254,8.544234064347307,14.068547043899272,23.025519464531513,21.58146260913216,19.760868509122453,2.279998779296875,-6.4001300685969795,-12.475001907348627,-24.790095426758867,-0.1599083879383869,-18.632548667053754,-6.3174551476435,15.059583691406246,0.37616031393888255,-25.254095796718275,6.157546759705121,10,7.915000915527344,12.375003814697266,24.500003814697266,22.505001068115234,14.370002746582031,2,0.0777274629859499,-2.18887805705082,81.16000366210938,1.2533653589099238,83.91999816894531,1.0175431160446786,87.19999694824219,0.0777274629859499
9603,2022-10-13,83.80000305175781,85.44999694824219,76.16000366210938,76.87999725341797,3758000.0,0.05568160684396495,-1.2224882980869003,-4.46451107982792,35.48210413218902,30.128739928284258,3.6523633311468586,8.808515470884515,18.082588869527214,17.029114103093207,20.847659130648072,9.289993286132812,-6.748081316986529,-7.234996414184565,-19.39349566466845,4.9235028362993205,-13.314246039426507,-1.155746788942622,9.732403018066407,53.65168915570343,25.991286206840865,6.079249625241943,10,1.9149971008300781,6.375,20.079998016357422,18.08499526977539,10.529998779296875,3,0.11252983247926007,-1.73054045410937,79.37999725341797,-2.18887805705082,81.16000366210938,1.2533653589099238,83.91999816894531,0.11252983247926007
9604,2022-10-14,80.63999938964844,85.12000274658203,80.41000366210938,85.01000213623047,2242300.0,-0.03770887287626523,1.0522854089202338,-0.6315027579356111,33.90365999943367,31.031902919100137,6.801818119474262,11.018105013865423,20.62058601525345,20.048712293227226,21.53700225642308,4.709999084472656,-7.158288844133068,-9.433000183105463,-21.689052685311026,2.8230523191001,-15.561026434208244,-3.3049739320026816,11.502614487558589,39.61093452345617,8.502193510009633,6.128026251102778,10,5.075000762939453,9.535003662109375,23.240001678466797,21.244998931884766,11.44000244140625,4,0.19481645837523787,-1.2224882980869003,83.80000305175781,-1.73054045410937,79.37999725341797,-2.18887805705082,81.16000366210938,0.19481645837523787
9605,2022-10-17,81.81999969482422,83.51000213623047,80.87000274658203,82.87000274658203,1841000.0,0.014632940403112915,1.2660921158619245,0.24027514687011706,35.250131124023056,31.300087557391585,5.220834128538684,8.873838706474658,18.84719085926838,18.77190421190386,22.36006617532186,2.8700027465820312,-6.906660014458993,-7.352000045776364,-19.228409003068208,4.524408911515479,-13.290204524422279,-1.4137955671304496,9.044005365174996,60.925727913749185,26.455322245330734,5.938204478645922,10,3.895000457763672,8.355003356933594,20.635000228881836,20.064998626708984,12.360000610351562,0,0.15008553929478552,1.0522854089202338,80.63999938964844,-1.2224882980869003,83.80000305175781,-1.73054045410937,79.37999725341797,0.15008553929478552
9606,2022-10-18,81.88999938964844,85.12999725341797,80.41000366210938,84.04000091552734,2130100.0,0.0008555328169801424,1.1801385274367844,2.047614549576388,35.642027720323696,31.3074114865298,3.953444483167516,7.930616216825044,18.189461504619786,18.575460768276983,22.841898489810198,4.719993591308594,-6.039101768855133,-6.469500350952146,-17.980433941330176,5.041433239425885,-12.224967146141154,-0.7140335557631374,7.797685558519589,61.67922355866754,24.730702936789278,5.755466795189013,10,3.825000762939453,7.650001525878906,20.85500144958496,19.994998931884766,13.09999847412108,1,0.17889854237477,1.2660921158619245,81.81999969482422,1.0522854089202338,80.63999938964844,-1.2224882980869003,83.80000305175781,0.17889854237477
9607,2022-10-19,81.69000244140625,82.08000183105469,80.3499984741211,81.2300033569336,1399100.0,-0.002442263398862221,1.7903328021460785,-0.2139529107006618,39.20114495301012,31.777190580397072,2.600580826538433,7.2359511281295,17.959437479231184,18.601220547590003,24.123234360936426,1.7300033569335938,-5.879033370634261,-5.865997314453125,-16.845241531602383,5.113246902696133,-11.355619423027747,-0.37637520587850304,6.915468003877081,59.52640232314821,18.688681695652782,5.489622108574627,10,1.5900001525878906,7.849998474121094,20.889999389648438,20.194995880126953,11.220001220703125,2,0.13098294318104564,1.1801385274367844,81.88999938964844,1.2660921158619245,81.81999969482422,1.0522854089202338,80.63999938964844,0.13098294318104564
9608,2022-10-20,81.44000244140625,83.88999938964844,81.06999969482422,82.31999969482422,1893000.0,-0.00306035001258953,-2.481475202155065,-1.9130413149121788,43.88375348604304,33.473190335049445,1.2286999860204872,6.710858640759511,17.631601316432494,18.607177769769265,24.6565958743978,2.8199996948242188,-6.223032211424723,-5.405497360229489,-16.012142961255265,5.201148240796286,-10.708820160742377,-0.10217455971660172,6.169830661223159,22.80343610141032,-22.137476161572614,5.303322800512887,10,0.375,8.099998474121094,21.139999389648438,20.444995880126953,9.799995422363267,3,0.1511541894592947,1.7903328021460785,81.69000244140625,1.1801385274367844,81.88999938964844,1.2660921158619245,81.81999969482422,0.1511541894592947
9609,2022-10-21,84.13999938964844,84.58999633789062,80.87000274658203,81.06999969482422,1651600.0,0.03315320318396053,-1.1440924851424412,-3.4886469053171845,44.044589678304405,35.348408338165584,-2.180285154539888,3.380861244210962,14.397729564801821,15.673806021493817,24.69195564312124,3.7199935913085938,-6.724223169615527,-2.195500564575198,-12.251445955107272,7.8604448259568755,-7.223473259841242,2.832472130690846,2.5538473577393717,79.28874233070083,30.840698183880733,5.027972695266038,10,-3.3349990844726562,5.070003509521484,18.520002365112305,17.744998931884766,6.129997253417969,4,0.12110770757457257,-2.481475202155065,81.44000244140625,1.7903328021460785,81.69000244140625,1.1801385274367844,81.88999938964844,0.12110770757457257
9610,2022-10-24,84.95999908447266,85.48999786376953,82.7699966430664,84.19999694824219,1566000.0,0.009745658435613258,1.9890128316376792,0.24755772370654414,37.070197539028236,36.6630232557486,-3.1706771684580275,2.0426050059662515,12.940504244025007,14.64837805320738,24.683504944163058,2.720001220703125,-7.20647101326756,-0.9800006866455107,-10.565005939534728,8.605004566243707,-5.772503313090127,3.8125019397991053,0.8911402160928787,89.68873847798014,43.95129126380104,4.7925026264446124,10,-4.134998321533203,4.250003814697266,17.700002670288086,19.270000457763672,10.66000366210939,0,0.08380417635719217,-1.1440924851424412,84.13999938964844,-2.481475202155065,81.44000244140625,1.7903328021460785,81.69000244140625,0.08380417635719217
9611,2022-10-25,86.68000030517578,87.02999877929688,84.70999908447266,84.95999908447266,1818900.0,0.020244835678411288,-1.0900886658876898,2.2631531395874114,38.30759261288247,38.08724458280418,-4.498374951992901,-0.2062009324243519,10.617850381646207,12.67386201775983,24.364877964226654,2.3199996948242188,-6.955867039039916,1.0690006256103572,-7.8893109167262025,10.027312167946917,-3.4101551455579227,5.548156396778637,-10.519996643066406,94.76050212378121,52.60757309976239,4.4791557711682835,10,-5.084999084472656,2.5300025939941406,16.137500762939453,17.869998931884766,8.290000915527344,1,0.08652514967229608,1.9890128316376792,84.95999908447266,-1.1440924851424412,84.13999938964844,-2.481475202155065,81.44000244140625,0.08652514967229608
9612,2022-10-26,85.63999938964844,87.95999908447266,84.8499984741211,85.70999908447266,1862600.0,-0.011998164650043774,-2.769694223397713,-0.04069746810737922,37.89510393887582,38.355355672436055,-2.768105534936822,0.27119004578648287,11.071953107642173,13.516660959655326,23.84692699630004,3.1100006103515625,-6.383326691780866,0.3949996948242216,-7.870436530536608,8.660435920185051,-3.7377184178562004,4.527717807504644,-9.26259582519532,67.277843538147,27.905075218683507,4.132718112680417,10,-1.4850006103515625,3.5700035095214844,17.160001754760742,18.90999984741211,8.319999694824219,2,0.1091779371877395,-1.0900886658876898,86.68000030517578,1.9890128316376792,84.95999908447266,-1.1440924851424412,84.13999938964844,0.1091779371877395
9613,2022-10-27,83.83999633789062,87.06999969482422,83.6500015258789,86.48999786376953,2160900.0,-0.021018251571535917,-1.2574311275170151,37.85732970027248,43.32803901594779,39.402508896493174,-1.0748665385023912,1.7331813500836972,12.333334180357042,15.104917388983083,22.81908407658881,3.4199981689453125,-5.466012647284572,-1.1340030670166072,-9.198124876670619,6.930118742637404,-5.166063971843613,2.8980578378103985,-6.999288952636732,41.88991714193479,-0.13988044935189237,4.032060904827007,10,0.31500244140625,3.32000732421875,18.6300048828125,20.710002899169922,9.900001525878892,3,0.108182343993253,-2.769694223397713,85.63999938964844,-1.0900886658876898,86.68000030517578,1.9890128316376792,84.95999908447266,0.108182343993253
9614,2022-10-28,88.05999755859375,88.18000030517578,84.16999816894531,84.52999877929688,2383000.0,0.05033398622413743,1.127319677339712,-1.3320742440425979,57.924957398669584,41.92193403812057,-4.617201913324266,-2.3895988758862927,7.538495228176117,10.66681803711873,21.097259536421696,4.340003967285156,-4.267564970922649,2.946498107910159,-5.234858781848146,11.127854997668464,-1.1441803369690007,7.037176552789319,-10.774518505371105,97.78183613030602,48.98982833583329,4.090678444879155,10,-3.7949981689453125,-2.149993896484375,13.290000915527344,16.490001678466797,4.180000305175767,4,0.036111746460813166,-1.2574311275170151,83.83999633789062,-2.769694223397713,85.63999938964844,-1.0900886658876898,86.68000030517578,0.036111746460813166
9615,2022-10-31,86.01000213623047,87.52999877929688,85.5,87.52999877929688,2191900.0,-0.023279530765365375,1.6710569244437306,-0.43059409878016097,59.54347957283817,44.577650910622175,-2.1348532540832537,-0.5131936268788309,9.073726549395218,12.516195415894984,19.282385458578894,2.55999755859375,-3.7503428810810675,0.9900024414062472,-7.10046908911491,9.080473971927404,-3.055233323854324,5.035238206666818,-8.070851807890634,52.09715775503743,-2.021165452682027,4.0452357652605775,10,-1.7450027465820312,-0.09999847412109375,13.877498626708984,17.579998016357408,5.9499969482421875,0,0.049529059423677024,1.127319677339712,88.05999755859375,-1.2574311275170151,83.83999633789062,-2.769694223397713,85.63999938964844,0.049529059423677024
9616,2022-11-01,86.41999816894531,87.86000061035156,85.58999633789062,87.51000213623047,1189100.0,0.004766841326959259,1.5363163256172774,0.7171094569565676,64.64226424172105,47.40444194270117,-2.0503044968760378,-1.4512463564147708,8.279806001202147,11.956863975926922,18.460778870976586,2.2700042724609375,-2.8385229480720398,1.6879985809326143,-5.709728257568955,9.085725419434183,-2.01086483831817,5.386862000183399,-7.866396841995325,61.14784524282702,0.22193684589662155,3.6988634192507854,11,-1.8949966430664062,-0.7049980163574219,13.22500228881836,17.170001983642564,8.75,1,0.10645689391998525,1.6710569244437306,86.01000213623047,1.127319677339712,88.05999755859375,-1.2574311275170151,83.83999633789062,0.10645689391998525
9617,2022-11-02,83.38999938964844,88.0199966430664,83.27999877929688,86.91999816894531,1742300.0,-0.03506131501384013,-1.5279988606770833,3.2385192029061587,49.09491440928597,47.983459823061494,1.3926504914959565,0.838071508980903,10.863090571105118,14.869806208712973,18.309828883887043,4.739997863769531,-2.0834447163423278,-0.8445003509521456,-7.046426296540332,5.357425594636041,-3.945463323746239,2.2564626218419477,-4.2588141240049,2.2449097162644627,-57.13907694136661,3.100962972794092,11,1.1350021362304688,2.325000762939453,15.447500228881836,19.849998474121094,11.129997253417969,2,0.13886559438555612,1.5363163256172774,86.41999816894531,1.6710569244437306,86.01000213623047,1.127319677339712,88.05999755859375,0.13886559438555612
9618,2022-11-03,82.33999633789062,83.19000244140625,80.08000183105469,81.9000015258789,2561700.0,-0.012591474510649237,1.90653309328152,-0.12464446576929394,54.13826072034285,49.10497882773243,2.887382364574748,1.1375444024459256,11.444645804852883,15.908506058449149,18.76749356735446,3.30999755859375,-1.3392274779573228,-1.3810031890869112,-6.212259640026062,3.4502532618522395,-3.7966314145564866,1.0346250363826641,-2.6658821698751467,27.90117200708686,-32.58012990415385,2.4156282254695776,11,1.7900047302246094,3.3750038146972656,16.097503662109375,20.66500091552733,14.3800048828125,3,0.14112221597506713,-1.5279988606770833,83.38999938964844,1.5363163256172774,86.41999816894531,1.6710569244437306,86.01000213623047,0.14112221597506713
9619,2022-11-04,87.93000030517578,89.31999969482422,85.69000244140625,86.31999969482422,4232000.0,0.0678892909388289,-1.5296191144570626,3.659135440689428,62.24449169878963,51.90212262326147,-2.356258722506311,-4.6324748085877445,5.315119137193818,10.346136204799166,17.845801732986523,6.980003356933594,-0.6126549886258204,4.1725006103515625,-0.7789596526983615,9.123960873401487,1.6967704788266076,6.648230741876517,-7.849998474121094,84.95671308433208,23.51825182265098,2.4757301315249602,11,-3.229999542236328,-2.2150001525878906,8.987499237060547,13.554996490478516,10.330001831054702,4,0.06607525916557688,1.90653309328152,82.33999633789062,-1.5279988606770833,83.38999938964844,1.5363163256172774,86.41999816894531,0.06607525916557688
9620,2022-11-07,88.25,89.04000091552734,86.86000061035156,88.0,2287600.0,0.0036392550177823946,1.3825116108429014,0.1552794442390985,62.619050358248565,54.60339570607992,-2.4143926495410852,-4.86065742547018,4.641941351750731,10.026213046834954,16.29461001282545,2.1800003051757812,-0.03432808694692824,4.27600021362305,-1.0684363712012015,9.620436798447301,1.603781921210924,6.948218506035175,-8.169998168945312,88.41991404543784,25.896073555710345,2.672218292412125,11,-3.549999237060547,-2.5349998474121094,7.087501525878906,11.654998779296875,8.809997558593764,0,0.04521244038265748,-1.5296191144570626,87.93000030517578,1.90653309328152,82.33999633789062,-1.5279988606770833,83.38999938964844,0.04521244038265748
9621,2022-11-08,88.66000366210938,90.79000091552734,87.19000244140625,89.79000091552734,1997300.0,0.004645933848264949,1.3003205323518299,-4.519989013671875,63.71507323136789,57.47228118302348,-2.8094388017885734,-4.932881918374235,3.9268556365356915,9.696430908029555,14.378376517729786,3.5999984741210938,0.3914969063654752,4.311003875732425,-1.2501739544479165,9.872181705912766,1.530414960642247,7.091592790822602,-7.840802001953122,80.11206876286259,16.498183470418844,2.780588915090171,11,-3.2250022888183594,-2.9450035095214844,6.677497863769531,11.2449951171875,5.079994201660142,1,0.03722079050368454,1.3825116108429014,88.25,-1.5296191144570626,87.93000030517578,1.90653309328152,82.33999633789062,0.03722079050368454
9622,2022-11-09,85.55000305175781,87.83999633789062,85.48999786376953,87.83999633789062,2388100.0,-0.035077830835694934,1.0524064313652326,2.026547656824949,57.26918993492211,59.02129795179841,0.320117041878035,-1.4091892585403087,6.738669563854941,12.86283637515379,12.078041651976552,3.1700057983398438,0.9271923058177691,0.89250297546387,-4.170256697887794,5.955262648815534,-1.6388768612119549,3.423882812139695,-3.733721466064452,51.07377860221787,-16.971088061000273,2.53137983667583,11,-0.11500167846679688,0.16499710083007812,7.627498626708984,14.354995727539062,7.4599990844726705,2,0.11244879922876683,1.3003205323518299,88.66000366210938,1.3825116108429014,88.25,-1.5296191144570626,87.93000030517578,0.11244879922876683
9623,2022-11-10,93.2300033569336,93.30999755859376,89.81999969482422,90.62999725341795,3512300.0,0.089772063485835,1.528988992641474,-1.1353771730511732,63.66917576170596,59.65954443658024,-6.579769125667511,-8.79754950886442,-1.1322446724389295,5.235932362194632,11.123231913815722,7.759994506835952,1.5160240778312186,8.101003265380854,1.7755149799262853,14.426491550835422,4.938259122653562,11.263747408108145,-10.51634983825683,98.97705620483444,31.017934652460184,3.1627441427272847,11,-6.535003662109375,-7.515003204345703,-0.6775016784667969,6.674995422363281,-1.5500030517578125,3,0.013836675315713975,1.0524064313652326,85.55000305175781,1.3003205323518299,88.66000366210938,1.3825116108429014,88.25,0.013836675315713975
9624,2022-11-11,96.3499984741211,96.7699966430664,92.69000244140624,93.05999755859376,1867500.0,0.033465569074823565,-1.0248154647977377,1.265381997018662,66.01968834301583,60.379123188822206,-9.387341444888634,-11.257418509239741,-4.444362558081906,2.201446958316211,10.327569031051862,4.0799942016601705,2.3259022037079546,10.43549842834473,2.7102761208916917,18.160720735797767,6.5728872746182105,14.298109582071248,-12.36478367065429,96.27661157449617,29.78283020736626,3.862611153726522,11,-7.924999237060547,-9.884998321533203,-3.797496795654297,3.5550003051757812,-6.75,4,0.003840194628351945,1.528988992641474,93.2300033569336,1.0524064313652326,85.55000305175781,1.3003205323518299,88.66000366210938,0.003840194628351945
9625,2022-11-14,94.0999984741211,96.52999877929688,93.9800033569336,95.51000213623048,1763300.0,-0.02335236155301379,-2.0909149758632806,-0.4285724224132595,60.28270204044002,59.89472738867986,-6.558824023704943,-8.474766919076728,-2.3782287195557927,4.4939245409807995,9.48890753741927,2.5499954223632812,3.0582041275209377,7.571498489379877,-0.715118069467394,15.858115048227148,3.4281902099562416,11.714806768803513,-8.324914213110347,76.32980090524669,12.857551502609141,4.143308279423639,11,-5.674999237060547,-7.634998321533203,-1.644998550415039,5.805000305175781,-2.1999969482421875,0,0.044208328688267295,-1.0248154647977377,96.3499984741211,1.528988992641474,93.2300033569336,1.0524064313652326,85.55000305175781,0.044208328688267295
9626,2022-11-15,96.54000091552734,98.4499969482422,95.27999877929688,97.93000030517578,2262200.0,0.025929888214369035,1.6090598548212707,0.9858126095707972,64.54108931377999,61.61096904473475,-8.28343103223581,-10.288447683376233,-4.953356762007402,2.0509829049056094,9.170486821623705,4.349998474121108,3.11371728437328,9.279000854492182,0.1696487792084298,18.388352929775934,4.724324816850299,13.833676892134065,-9.2256289210288,85.26237524967716,21.351494892771115,4.554676037641877,11,-7.275001525878906,-9.235000610351562,-5.030000686645508,2.4199981689453125,-7.80999755859375,1,0.005386333521183895,-2.0909149758632806,94.0999984741211,-1.0248154647977377,96.3499984741211,1.528988992641474,93.2300033569336,0.005386333521183895
9627,2022-11-16,92.38999938964844,95.31999969482422,91.88999938964844,94.94000244140624,2189400.0,-0.04298737814918985,1.0725092659180173,1.834535375157792,60.73311907946178,62.34373108463686,-3.0424710832819244,-5.581915534486967,-1.042682833666234,6.17292535047099,8.50278333590852,4.650001525878906,3.2034962492715238,4.593999481201166,-4.393741002367477,13.58173996476981,0.10012923941684448,9.087869722985488,-3.2939274025509064,29.77984371670975,-35.3915561839144,4.493870241784321,11,-0.4200019836425781,-5.084999084472656,-2.394998550415039,5.055000305175781,-3.5400009155273438,2,0.014611954573433339,1.6090598548212707,96.54000091552734,-2.0909149758632806,94.0999984741211,-1.0248154647977377,96.3499984741211,0.014611954573433339
9628,2022-11-17,93.75,94.08999633789062,90.3499984741211,90.41999816894531,1183900.0,0.014720214518195274,-1.155617606965393,-1.3058815081649455,57.69543177377536,61.83827998185749,-2.9209209213384213,-6.295151892688978,-2.6498399395651973,4.822347625829735,8.173465632118063,3.7399978637695312,3.18755176268607,5.33850021362305,-3.5013275596986233,14.178327986944723,0.9185863269622132,9.758414100283886,4.699996948242202,41.9753353873048,-18.283257681384818,4.419913886660835,11,-1.7800025939941406,-6.444999694824219,-4.225000381469727,3.2249984741210938,-5.69000244140625,3,-0.00789331054687481,1.0725092659180173,92.38999938964844,1.6090598548212707,96.54000091552734,-2.0909149758632806,94.0999984741211,-0.00789331054687481
9629,2022-11-18,94.33000183105469,95.19000244140624,92.9800033569336,95.0500030517578,1401600.0,0.006186686197916735,3.4199981689454098,-0.2162164639035859,61.718306910919,61.73819737659865,-2.7911279622295098,-6.400772869593965,-3.5643311568476292,4.292759800968582,8.09278407178063,2.209999084472642,3.9286517978903817,5.409001922607416,-3.5677901414965305,14.385793986711363,0.9206058905554357,9.897397954659397,3.957995147705091,49.13585316897785,-11.652991663488244,4.488396032051976,11,-2.360004425048828,-5.06500244140625,-6.385000228881836,1.0649986267089844,-7.529998779296875,4,-0.02809288110292918,-1.155617606965393,93.75,1.0725092659180173,92.38999938964844,1.6090598548212707,96.54000091552734,-0.02809288110292918
9630,2022-11-21,92.08000183105469,93.3000030517578,91.95999908447266,93.05999755859376,1421300.0,-0.023852432485157338,-1.196725617229884,1.3611028694952358,57.579006299254424,61.05641216191939,0.06625942123989148,-3.7840190085293983,-1.7134554571032368,6.600241626403573,8.164678119586858,2.3700027465820312,4.65031660395627,2.803001785278326,-6.076582409991445,11.682585980548097,-1.6367903123565526,7.242793882913205,6.049235177612317,21.358070158418247,-37.758394795709464,4.439792097634884,11,-0.11000442504882812,-2.81500244140625,-4.135000228881836,3.3149986267089844,-1.1399993896484517,0,-0.026933137571867327,3.4199981689454098,94.33000183105469,-1.155617606965393,93.75,1.0725092659180173,92.38999938964844,-0.026933137571867327
9631,2022-11-22,94.18000030517578,94.22000122070312,91.80999755859376,92.5500030517578,1809800.0,0.02280623840531737,1.8187192425925511,-1.6632697547683828,64.81735453079239,61.89509711701608,-1.305690765461307,-5.579384855186419,-4.0113592999991,4.594789945700143,8.721204608594826,2.410003662109361,4.794241672338899,4.52800025939942,-4.521638610105924,13.577639128904764,0.0031808246467477375,9.052819694152092,3.7936519328003016,77.06239215999312,10.307901529206333,4.524819434752669,11,-0.045001983642578125,-4.915000915527344,-6.23499870300293,1.2150001525878906,-3.0500030517578267,1,-0.024208948523135376,-1.196725617229884,92.08000183105469,3.4199981689454098,94.33000183105469,-1.155617606965393,93.75,-0.024208948523135376
9632,2022-11-23,94.98999786376952,96.3000030517578,94.19000244140624,94.3000030517578,1267600.0,0.008600526183574653,-3.637384196185286,0.4233104139070486,67.4868668758404,62.31928501858658,-0.7105238904801183,-5.958482775058371,-5.0825972943083,3.841418886739504,9.695296621072634,2.120002746582017,4.956852852009703,4.870497894287098,-4.272031702596848,14.013027491171044,0.2992330958451248,9.441762692729071,2.831181298929465,77.98312302293043,6.053126174668776,4.571264798441973,11,-0.5900001525878764,-5.7249984741210795,-7.3624973297119,0.40500259399415484,-4.489997863769517,2,-0.06590161751360113,1.8187192425925511,94.18000030517578,-1.196725617229884,92.08000183105469,3.4199981689454098,94.33000183105469,-0.06590161751360113
9633,2022-11-25,92.91000366210938,94.93000030517578,92.88999938964844,94.7699966430664,1102500.0,-0.021896981244732494,-1.1473676602271952,-2.6956622695960815,57.624010964277566,61.386431976504554,1.4743482550613294,-3.335140567265455,-3.299524492340197,5.939694591902764,10.289422963541469,2.0999984741210795,5.037127225966003,2.33700332641601,-6.384105592068607,11.058112244900627,-2.0235511328262987,6.697557785658319,4.761751886818047,24.498992377411422,-43.89195519581013,4.360554459242309,11,1.4899940490722656,-3.6450042724609375,-6.500001907348633,2.154998779296875,0.5699996948242188,4,-0.043698256678080805,-3.637384196185286,94.98999786376952,1.8187192425925511,94.18000030517578,-1.196725617229884,92.08000183105469,-0.043698256678080805
9634,2022-11-28,91.23999786376952,92.55999755859376,90.5500030517578,91.5500030517578,2129500.0,-0.017974445511952153,-1.3786990262334937,0.16667008486707985,54.395762534493215,60.732327586954895,2.6186516488580054,-1.4911331042758462,-1.9416514581122897,7.575345114290187,11.005404226907444,2.3600006103515767,5.538385022268827,0.5079975128173686,-8.135811970166088,9.151806995800825,-3.813907228674367,4.829902254309104,6.285322543661778,11.999909774116848,-51.63271013282866,4.321904741491731,11,3.1599998474121236,-1.9749984741210795,-5.56249618530272,3.825004577636733,1.1800003051757955,0,-0.03485313875087792,-1.1473676602271952,92.91000366210938,-3.637384196185286,94.98999786376952,1.8187192425925511,94.18000030517578,-0.03485313875087792
9635,2022-11-29,90.2699966430664,92.08000183105469,89.66000366210938,91.41999816894531,1530000.0,-0.010631315688448661,-1.0422033292664477,3.709620259395073,52.32859848881931,59.37538416195927,3.339407775168965,-0.1956511997320547,-1.3002004555273317,8.51074995100194,11.682231337422207,2.4199981689453125,5.158599067318093,-0.6750034332275447,-9.034141564605207,7.6841346981501175,-4.854572498916383,3.5045656324612935,7.111817325698681,9.186642123913348,-50.198441328026874,4.179569065688834,11,2.7100067138671875,-1.0049972534179688,-5.262495040893555,4.795005798339844,5.1700057983398295,1,-0.03844016528580563,-1.3786990262334937,91.23999786376952,-1.1473676602271952,92.91000366210938,-3.637384196185286,94.98999786376952,-0.03844016528580563
9636,2022-11-30,95.62000274658205,95.6500015258789,89.13999938964844,90.76000213623048,3385500.0,0.05926671432890296,1.6463433166789323,-4.226081879880319,63.67834593257576,59.702631590083044,-2.4080569832379837,-5.081613449336871,-6.8685588650958636,3.196025846129828,12.656989995262663,6.510002136230469,4.5026148283504455,4.21500244140627,-4.108144198083835,12.538149080896375,0.05342912166121039,8.37657576115133,1.452938809916816,90.5027938913732,28.824374869985398,4.161573319745052,11,-2.9000015258789205,-6.355003356933608,-10.602500915527358,-0.5550003051757955,0.8600006103515483,2,-0.04894373740585467,-1.0422033292664477,90.2699966430664,-1.3786990262334937,91.23999786376952,-1.1473676602271952,92.91000366210938,-0.04894373740585467
9637,2022-12-01,94.97000122070312,97.0,94.6500015258789,96.13999938964844,2455100.0,-0.006797756820835832,-1.5966868993424381,-0.24074033374672296,52.92141955896575,59.17218578843754,-1.5126684833675768,-3.7097882822727684,-6.436714349857823,3.860483577854069,13.228218234748335,2.3499984741210938,4.219924227067338,2.9860008239746065,-4.564800139438191,10.536801787387404,-0.7893996577317921,6.761401305681005,-5.8300018310546875,74.17304552593315,16.50161630904578,3.775400481706399,12,-1.9000015258789062,-5.7050018310546875,-9.567499160766602,0.095001220703125,2.540000915527358,3,-0.04043386246106595,1.6463433166789323,95.62000274658205,-1.0422033292664477,90.2699966430664,-1.3786990262334937,91.23999786376952,-0.04043386246106595
9638,2022-12-02,93.95999908447266,93.98999786376952,91.9800033569336,92.98999786376952,1203000.0,-0.01063495970567907,2.902906580545842,-0.8290621698814629,45.681246422430576,57.39029017860549,-0.5249493669802945,-1.8810518132577414,-5.5930814291112085,4.857340653251612,12.807755139331068,2.9899978637695312,3.484611693270608,1.394998550415039,-4.674179153076707,7.4641762539067855,-1.6395903013308413,4.429587402160919,-4.819999694824219,61.3231465717231,8.182440692909516,3.034588851745874,12,-0.8899993896484375,-4.694999694824219,-7.277498245239258,1.0700035095214844,6.4899978637695455,4,-0.03682417111734981,-1.5966868993424381,94.97000122070312,1.6463433166789323,95.62000274658205,-1.0422033292664477,90.2699966430664,-0.03682417111734981
9639,2022-12-05,93.73999786376952,94.83000183105469,92.3000030517578,93.5999984741211,1517500.0,-0.0023414348961982023,1.1810265449475275,0.1443290860468607,49.29797112972103,56.470175159768445,-0.44414850497645375,-1.2684990818366515,-5.503204186230732,5.0381946418513195,13.540120263507252,2.529998779296889,3.173419236305733,0.8844974517822095,-4.794187505424347,6.563182408988766,-1.9548450268210757,3.7238399303854948,-4.442798461914052,58.52414907020383,7.9731531377433384,2.8393424786032795,12,-0.6699981689452983,-4.4749984741210795,-8.082496643066392,0.48500442504884234,7.510002136230483,0,-0.002773570650319024,2.902906580545842,93.95999908447266,-1.5966868993424381,94.97000122070312,1.6463433166789323,95.62000274658205,-0.002773570650319024
9640,2022-12-06,92.23999786376952,93.76000213623048,91.16999816894531,93.73999786376952,1982400.0,-0.01600170721339167,2.3636228523867917,-10.714332425069207,41.29554468290149,53.85664073222502,1.20796397702847,0.5752410517291935,-4.106051632233417,6.463741438332804,14.211109238858292,2.5900039672851705,2.890682864124898,-0.8150024414062642,-6.077534425549558,4.44752954273703,-3.4462684334779112,1.8162635506653828,-2.788742449951158,39.440181086479875,-6.442460112696843,2.631265992071645,12,0.8300018310547017,-2.9749984741210795,-7.152496337890611,1.605003356933608,9.370002746582045,1,0.0019514344031277275,1.1810265449475275,93.73999786376952,2.902906580545842,93.95999908447266,-1.5966868993424381,94.97000122070312,0.0019514344031277275
9641,2022-12-07,91.95999908447266,92.56999969482422,91.20999908447266,91.4499969482422,1525600.0,-0.003035546246546894,-1.7474819090481732,-0.3400014241536364,48.96783458982042,51.79897047822279,1.2739034549371127,1.1754070614060481,-3.9468471703113153,6.684466810472628,14.508353660133904,1.3600006103515625,2.3713667263953084,-1.2600009918212862,-6.134989518469453,3.6149875348268807,-3.6974952551453697,1.1774932715027973,-2.3577687789306623,13.550611790878756,-32.94918015293503,2.4374942633240835,12,1.1100006103515625,-2.6949996948242188,-6.87249755859375,1.8850021362304688,10.610000610351562,2,0.037842577115914544,2.3636228523867917,92.23999786376952,1.1810265449475275,93.73999786376952,2.902906580545842,93.95999908447266,0.037842577115914544
9642,2022-12-08,95.16999816894531,95.4499969482422,92.08000183105469,92.63999938964844,1843200.0,0.03490647147053605,1.1812291981472045,4.9607611411134265,53.1305063319243,51.2996921857391,-2.132089427262372,-1.3459403383078552,-7.2331591447814105,3.3649191745450366,15.486859412409581,3.4899978637695455,2.2510424551567496,1.4689983367919979,-1.8786673162999392,4.816663989883935,-0.20483448975397778,3.1428311633379735,-5.419812469514156,93.45797058047557,44.469713063058116,1.6738328265459714,12,-2.0999984741210938,-5.904998779296875,-10.049997329711914,-1.80999755859375,6.630004882812486,3,0.013764896639619106,-1.7474819090481732,91.95999908447266,2.3636228523867917,92.23999786376952,1.1810265449475275,93.73999786376952,0.013764896639619106
9643,2022-12-09,94.5199966430664,95.9800033569336,93.91999816894531,94.58000183105469,1839200.0,-0.006829899531205497,-2.2698439609811625,-0.023717477051493914,50.417570875374636,50.85767089028147,-1.3742058891190396,-0.6264594620626838,-6.549316780213985,3.8573688886325783,15.396196958680902,2.0600051879882812,1.630644481225346,0.7544971466064396,-2.6046482414487,4.1136425346615795,-0.9250755474211303,2.4340698406340096,-4.6248146576238724,69.64646280396602,19.82273476027909,1.6795726940275735,12,-1.4499969482421875,-5.254997253417969,-9.399995803833008,-2.074993133544922,5.400001525878906,4,0.03163357595594474,1.1812291981472045,95.16999816894531,-1.7474819090481732,91.95999908447266,2.3636228523867917,92.23999786376952,0.03163357595594474
9644,2022-12-12,96.72000122070312,96.73999786376952,93.54000091552734,93.9499969482422,1681800.0,0.02327554650625463,1.2775798779295944,-46.16274634456429,60.220257476802615,51.73452188894629,-3.0342033922643594,-2.948493903184584,-8.56058906669881,1.4916856860515821,14.752755403012424,3.1999969482421733,0.8564790865818566,2.9360015869140597,-0.4865528493094615,6.358556023137581,1.224724368802299,4.64727880502582,-6.682722874969443,99.64099382114917,44.30739342889626,1.711277218111762,12,-3.6500015258789062,-4.750003814697266,-11.797500610351562,-4.274997711181641,6.339996337890639,0,0.038564885033734564,-2.2698439609811625,94.5199966430664,1.1812291981472045,95.16999816894531,-1.7474819090481732,91.95999908447266,0.038564885033734564
9645,2022-12-13,98.26000213623048,101.7300033569336,96.8000030517578,100.54000091552734,2549100.0,0.01592225905801281,1.1158782965179925,-0.8231029828958594,59.21409017979724,51.2384934719709,-3.711986851162976,-4.385716094256239,-9.97421248863381,-0.1735091277676304,14.400532140357663,5.010002136230469,0.7376792642354104,4.268002319335949,0.3020847248773748,8.233919913794523,2.285043522106662,6.250961116565236,-8.083469357411474,67.01521091786235,13.834061667371131,1.9829587972292844,12,-1.8100013732910298,-4.6500015258789205,-13.052501678466811,-5.814998626708999,11.34999847412108,1,0.030429450425047744,1.2775798779295944,96.72000122070312,-2.2698439609811625,94.5199966430664,1.1812291981472045,95.16999816894531,0.030429450425047744
9646,2022-12-14,97.05999755859376,99.5999984741211,95.87999725341795,98.2699966430664,2246800.0,-0.012212543777202378,-1.0840344754630444,0.530701636974472,54.59386973828804,51.42432126967338,-2.5549145663942596,-3.3147038219654092,-8.797792104398368,0.8967250881242137,13.610732011497623,3.720001220703139,0.8586938301737064,3.0419979095459126,-1.0003351051393565,7.084330924231182,1.0208314022032852,5.06316441688854,-6.421325956650165,51.606165182295214,1.497761858491991,2.0211665073426337,12,-0.6099967956543111,-3.4499969482422017,-11.852497100830092,-4.61499404907228,10.25,2,0.046878252279071164,1.1158782965179925,98.26000213623048,1.2775798779295944,96.72000122070312,-2.2698439609811625,94.5199966430664,0.046878252279071164
9647,2022-12-15,93.73999786376952,95.62000274658205,93.61000061035156,94.81999969482422,2584000.0,-0.034205643708367206,-2.000011387187158,0.8925641720839834,51.7458839993131,52.09816988932698,0.6395122201806629,0.11765214559646608,-5.577837405050886,4.113753659975558,13.467401160984451,3.4499969482422017,1.0913232551923358,-0.34550170898438637,-4.317851995962869,3.626848577994096,-2.3316768524736347,1.640673434504862,-2.6576729916263133,2.4419644520622774,-48.80298867566028,1.9861751434892445,12,2.710002899169936,-0.12999725341795454,-8.164997100830064,-1.2949943542480327,15.680000305175795,3,0.0941967359961664,-1.0840344754630444,97.05999755859376,1.1158782965179925,98.26000213623048,1.2775798779295944,96.72000122070312,0.0941967359961664
9648,2022-12-16,93.01000213623048,94.91000366210938,91.87999725341795,92.93000030517578,10620400.0,-0.007787451932737666,-1.7798122755811037,-0.07407564390569042,53.87648477330395,52.606893627502856,1.3640207311313333,0.8320249201115075,-4.934898453536917,4.6689050108847,13.537326082274964,3.0300064086914205,0.3806109724372533,-1.038497543334941,-5.037700022840781,2.960704936170899,-3.038098783087861,0.9611036964179789,-1.5017701246956676,11.4721236813164,-42.889021546405345,1.9996012397529224,12,3.43999862670897,2.4249992370605327,-7.43500137329103,-2.8349990844726705,19.009994506835923,4,0.09450597477304346,-2.000011387187158,93.73999786376952,-1.0840344754630444,97.05999755859376,1.1158782965179925,98.26000213623048,0.09450597477304346
9649,2022-12-19,91.68000030517578,93.7699966430664,90.54000091552734,93.44000244140624,2105000.0,-0.014299557042334765,1.6694283921776332,-21.9995231737514,53.04010906834603,53.911845225885585,2.6497294202076915,2.0588755772191973,-3.5347957869137474,5.804494255060433,13.276678095405522,3.2299957275390625,0.17266615060449908,-2.235999298095706,-6.369281864193553,1.8972832680021412,-4.3026405811446296,-0.16935801504678238,10.050003051757812,10.187659883165972,-47.826944423465285,2.0666412830489214,12,4.4550018310546875,3.7550010681152344,-5.475000381469727,-1.5049972534179688,19.480003356933594,0,0.08987781235101444,-1.7798122755811037,93.01000213623048,-2.000011387187158,93.73999786376952,-1.0840344754630444,97.05999755859376,0.08987781235101444
9650,2022-12-20,89.5999984741211,91.37999725341795,89.55000305175781,90.43000030517578,2063200.0,-0.022687628971760132,-2.935502395484645,0.4715913770606964,34.889557694576226,52.34759223752513,4.82306184215534,4.156670092440038,-1.3016772540714072,7.6566944397442,13.174993067577534,2.1299972534179688,0.23285395656778007,-4.192000961303705,-8.68992035769277,0.3059184350853599,-6.440960659498245,-1.9430412631091656,11.906204833984376,0.49746711577630454,-51.201386851748325,2.2489596981945335,12,6.040004730224609,5.835002899169922,-2.154998779296875,0.5750045776367188,18.980003356933594,1,0.15022320662606137,1.6694283921776332,91.68000030517578,-1.7798122755811037,93.01000213623048,-2.000011387187158,93.73999786376952,0.15022320662606137
9651,2022-12-21,91.9000015258789,92.37000274658205,89.91000366210938,89.91000366210938,2190500.0,0.02566967735409187,-1.4723635429566186,-2.3975824983913965,42.883640318687064,51.209051569387654,2.809055302808247,1.7677296139044358,-3.3297039477869674,5.1314887687000805,12.961124117632467,2.7700042724609517,0.23441658694595446,-1.7779979705810547,-6.349483193962598,2.793487252800489,-4.0637405822718335,0.5077446411097242,9.127953771972656,38.714968571166324,-9.722134943155034,2.285742611690773,12,3.740001678466797,3.5349998474121094,-4.4550018310546875,-1.7249984741210938,17.769996643066406,2,0.1927094536498517,-2.935502395484645,89.5999984741211,1.6694283921776332,91.68000030517578,-1.7798122755811037,93.01000213623048,0.1927094536498517
9652,2022-12-22,88.7300033569336,90.16999816894531,86.5,89.66999816894531,2367400.0,-0.03449399473679715,2.7835133849039835,-0.4723597090858902,38.98020795154228,49.93823346673961,5.553479849003338,4.6848954977896256,0.1384261930052162,8.076002684875505,12.180674897587041,5.400001525878906,0.519935526247906,-4.63499641418457,-9.662703142028704,0.3927103136595633,-7.148849778106637,-2.1211430502625035,11.838833851074213,26.516080688296277,-19.45282372915637,2.513853363922066,12,5.384998321533203,5.384998321533203,-0.4450035095214844,1.4449996948242188,24.38999938964845,3,0.20939922798062516,-1.4723635429566186,91.9000015258789,-2.935502395484645,89.5999984741211,1.6694283921776332,91.68000030517578,0.20939922798062516
9653,2022-12-23,88.8499984741211,88.88999938964844,86.5999984741211,88.0999984741211,1222200.0,0.001352362365014237,4.518062321904587,-0.7978767440161679,39.65298692509961,47.65298118321706,5.078692536401036,4.474552077563246,0.18161243865108645,7.66841641172573,11.715462842243141,2.2900009155273438,0.5982528121187158,-4.312001037597653,-9.729783631535597,1.1057815563402897,-7.020892334566625,-1.6031097406286818,10.874708501406246,32.324615670384816,-11.558108247691138,2.7088912969689716,12,5.265003204345703,5.265003204345703,0.7875003814697266,1.3250045776367188,24.52999877929686,4,0.23151378782314258,2.7835133849039835,88.7300033569336,-1.4723635429566186,91.9000015258789,-2.935502395484645,89.5999984741211,0.23151378782314258
9654,2022-12-27,88.05999755859375,88.72000122070312,86.73999786376953,88.05999755859375,1663900.0,-0.008891400440006136,1.9999884403754566,0.0,40.8813279936462,45.61600760697805,5.04122578698977,5.285068361882281,1.2308512322901493,8.137765258698153,11.835810726840105,2.1100006103515625,0.2875448846843369,-4.943001937866214,-10.76951958728175,0.8835157115493217,-7.8562607625739815,-2.029743113158446,10.871226998401951,26.5757551732339,-17.13077386002803,2.9132588247077673,12,4.990001678466797,6.055004119873047,1.5775012969970703,2.1150054931640625,24.420005798339844,1,0.27208721041049366,4.518062321904587,88.8499984741211,2.7835133849039835,88.7300033569336,-1.4723635429566186,91.9000015258789,0.27208721041049366
9655,2022-12-28,86.80000305175781,88.45999908447266,86.18000030517578,87.30000305175781,1430400.0,-0.014308364090034775,-1.620679978602685,-100.0,39.20502990945922,43.90613651488596,5.034049961817956,6.610704799603241,2.702746537716024,9.080257203085964,12.236457581922243,2.279998779296875,0.03688268389731775,-6.029496765136713,-12.381624964412424,0.322631434138998,-9.205560864774569,-2.8534326654988575,11.385348031818154,10.01619550962854,-35.95556740242122,3.176064099637852,12,4.099998474121094,7.154998779296875,3.817495346069336,3.375,22.479995727539062,2,0.28064515845495985,1.9999884403754566,88.05999755859375,4.518062321904587,88.8499984741211,2.7835133849039835,88.7300033569336,0.28064515845495985
9656,2022-12-29,90.94000244140624,91.19000244140624,87.66000366210938,87.87000274658203,1969400.0,0.047695843825947604,-1.0229231747919323,-6.139999389648409,41.48208736285986,42.76571466639116,-0.07304692413127611,2.2157153350100742,-1.1751326079326674,4.652068487902525,11.900381027691198,4.389999389648423,-0.5994377903651582,-1.6554973602295036,-7.918983084290815,4.607988363831808,-4.787240222260166,1.4762455018011593,6.284920579897715,95.00998216763034,52.77105690965483,3.131742862030657,12,-0.39500045776365766,3.0149993896484517,-0.32250404357908735,-0.7649993896484233,32.02999877929689,3,0.1939740369043219,-1.620679978602685,86.80000305175781,1.9999884403754566,88.05999755859375,4.518062321904587,88.8499984741211,0.1939740369043219
9657,2022-12-30,91.12999725341795,91.23999786376952,89.0,89.44999694824219,1566900.0,0.0020892325369590292,1.357890594570305,0.5472314241620692,43.04472698220285,41.562186022935485,-0.7512016736605602,1.8164151791077643,-1.0889475821839056,4.257327921670949,11.287111087652885,2.239997863769517,-1.3787052820192116,-1.2735023498535298,-7.465528001404508,4.918523301697448,-4.369515175629019,1.822510475921959,5.211331950595749,97.82607384533732,56.61455720208302,3.096012825775492,12,-1.1549987792968608,2.825004577636733,0.5700016021728658,-0.954994201660142,28.5800018310547,4,0.2034456433041536,-1.0229231747919323,90.94000244140624,-1.620679978602685,86.80000305175781,1.9999884403754566,88.05999755859375,0.2034456433041536
9658,2023-01-03,90.5,92.6999969482422,90.43000030517578,92.1999969482422,2090900.0,-0.00691317099095301,-1.4673925663012444,-1.0119027615678573,36.35963914283037,39.70880047565597,-0.5751769779203784,2.2913878945328463,-0.17633740388323815,4.609456011139173,11.460677050029629,2.2699966430664205,-2.031404708579913,-1.7304996490478572,-7.932751419280109,4.4717521211843945,-4.831625534163976,1.3706262360682615,5.028422892106676,66.2576981449561,31.097173542757318,3.1011258851161227,1,-1.0600013732910156,3.4550018310546875,1.332498550415039,-0.9599990844726562,30.370002746582045,1,0.2499447817301883,1.357890594570305,91.12999725341795,-1.0229231747919323,90.94000244140624,-1.620679978602685,86.80000305175781,0.2499447817301883
9659,2023-01-04,93.4800033569336,93.62999725341795,91.5,91.7699966430664,1966200.0,0.03292821388876899,1.1194060443189482,-1.005888107996509,40.140262572139314,40.29221212871854,-3.65763824050174,-0.7474125327554759,-2.9203153588561577,1.3782261489046732,11.550402771587487,3.1299972534179545,-2.3346497678280116,1.2625034332275362,-4.927504612851763,7.452511479306835,-1.8325005898121134,4.357507456267186,1.3005457282186086,97.98665828286343,64.09380398262704,3.095004023039652,1,-3.5750045776367188,0.47499847412109375,-1.6475048065185547,-3.94000244140625,26.12999725341797,2,0.212879687439681,-1.4673925663012444,90.5,1.357890594570305,91.12999725341795,-1.0229231747919323,90.94000244140624,0.212879687439681
9660,2023-01-05,92.41999816894531,94.1500015258789,91.98999786376952,92.54000091552734,1971300.0,-0.011339379010726791,-3.408155639115206,-0.07017676925410692,40.373441592688906,40.013301159163184,-2.40886709097191,0.3444282699286134,-1.6581708747727077,2.127834203598397,11.979855224093983,2.160003662109389,-2.694472246647692,0.19349822998046307,-5.997170937599606,6.384167397560532,-2.9018363538095713,3.2888328137704974,-6.239997863769531,73.34354504812163,39.969080622890715,3.0953345837900326,1,-2.2549972534179688,1.535003662109375,-0.5874996185302734,-2.8799972534179688,28.380004882812486,3,0.21705264645556754,1.1194060443189482,93.4800033569336,-1.4673925663012444,90.5,1.357890594570305,91.12999725341795,0.21705264645556754
9661,2023-01-06,95.44000244140624,96.04000091552734,92.61000061035156,93.33000183105469,1787200.0,0.03267695663594705,1.0725092659180173,-17.582935978129452,53.571438875234705,41.63454903957344,-5.4466924609713345,-2.531275094624746,-4.492224726883407,-1.1744254799968559,12.592974632311288,3.6200027465820312,-2.8762425587743223,3.039502334594715,-3.3131329575467277,9.392137626736158,-0.13681531147599912,6.2158199806654295,-9.100602111816386,91.47729551003668,51.951541652985014,3.17631764607072,1,-4.330001831054673,-1.4850006103515483,-4.31750106811522,-6.229999542236314,26.32999420166017,4,0.14501253126420943,-3.408155639115206,92.41999816894531,1.1194060443189482,93.4800033569336,-1.4673925663012444,90.5,0.14501253126420943
9662,2023-01-09,96.4800033569336,98.51000213623048,95.75,96.91999816894531,1679700.0,0.010896907888972907,-1.9052630733585922,-0.20852828660481335,57.19618650530701,43.583793437374275,-5.891276555470583,-3.655522167472668,-5.296828958251609,-2.473061712058211,12.798547091591479,3.069999694824247,-2.4005557937298505,4.014002990722659,-2.484212206472577,10.512218187917895,0.764895392125041,7.263110589320277,-9.752579003906249,74.87625842490795,30.488204965141435,3.2491075985976154,1,-4.135002136230469,-2.5250015258789062,-5.4875030517578125,-7.270000457763672,25.25,0,0.2745646449219967,1.0725092659180173,95.44000244140624,-3.408155639115206,92.41999816894531,1.1194060443189482,93.4800033569336,0.2745646449219967
9663,2023-01-10,97.51000213623048,97.87999725341795,95.5500030517578,96.98999786376952,1500200.0,0.010675774704177243,2.698419618528694,-1.1818418269148052,62.24276024537113,45.957285909788155,-6.217506112474652,-4.690517117102942,-6.016580651528628,-3.718573965841429,12.879867739202544,2.3299942016601562,-2.2281207766168194,4.8945014953613395,-1.9319694287028852,11.720972419425564,1.4812660333292342,8.307736957393445,-10.075623116210949,85.73466911184518,35.491217378765015,3.413235462032109,1,-5.165000915527358,-3.5550003051757955,-6.342502593994155,-8.299999237060561,21.699996948242173,1,0.22766892074545053,-1.9052630733585922,96.4800033569336,1.0725092659180173,95.44000244140624,-3.408155639115206,92.41999816894531,0.22766892074545053
9664,2023-01-11,100.4499969482422,100.48999786376952,97.2300033569336,98.08000183105469,1636500.0,0.030150699903629175,1.6612233204412168,4.557645470817584,71.9902769251704,49.60009113375605,-8.0630707404936,-7.7332288075410105,-8.741812824496265,-6.89589875208047,12.992884422360094,3.2599945068359233,-1.5739969158068305,7.647996520996102,0.17608259666080528,15.1199104453314,3.912039558828454,11.38395348316375,-12.351080541250013,99.52940099379629,41.2174030702066,3.7359569621676454,1,-6.374996185302749,-6.494995117187514,-9.282497406005874,-11.23999404907228,15.389999389648423,2,0.20328528042525917,2.698419618528694,97.51000213623048,-1.9052630733585922,96.4800033569336,1.0725092659180173,95.44000244140624,0.20328528042525917
9665,2023-01-12,101.25,102.5199966430664,99.0,100.63999938964844,1650700.0,0.007964191897088968,1.2349228339743652,0.25738475405614064,70.1769579019914,52.78841008254845,-7.373150641210003,-8.746163741833215,-9.247241600790176,-7.883566768922947,12.309119515923555,3.5199966430664062,-0.8622493969807863,8.298499679565424,0.26800485565672716,16.32899450347412,4.283252267611076,12.313747091519772,-12.159797076465622,87.18469070145035,25.30349969543066,4.0152474119543475,1,-5.490001678466797,-6.900001525878906,-10.082500457763672,-13.944999694824219,11.239997863769517,3,0.18133333936149687,1.6612233204412168,100.4499969482422,2.698419618528694,97.51000213623048,-1.9052630733585922,96.4800033569336,0.18133333936149687
9666,2023-01-13,101.61000061035156,101.70999908447266,99.73999786376952,100.0999984741211,968900.0,0.003555561583719058,1.3040962285785838,2.475410861245216,81.63065248957801,57.07573513892347,-6.772660829868485,-9.220554441194366,-9.315628633453613,-8.36334349368947,11.866294060213322,1.9700012207031392,-0.04718251645638816,8.431000137329107,-0.3154490685925566,17.17744934325077,4.057775534368275,12.80422474028994,-11.17681831486398,86.9440908260004,19.738922218306385,4.373224602960831,1,-5.135002136230469,-7.260002136230469,-10.442501068115234,-14.305000305175781,9.550003051757812,4,0.18885938712858596,1.2349228339743652,101.25,1.6612233204412168,100.4499969482422,2.698419618528694,97.51000213623048,0.18885938712858596
9667,2023-01-17,102.56999969482422,103.81999969482422,101.13999938964844,101.13999938964844,2697900.0,0.009447879920343683,-2.7482513751580564,0.9470187298844477,82.35849810308758,62.18671946784094,-6.637214256969841,-9.997700988261002,-9.869165565166938,-9.448492305969936,12.189393166194513,2.6800003051757812,1.0467953062647268,8.949499130249023,-0.7551332614496289,18.654131521947676,4.097182934399697,13.80181532609835,-10.928135964578757,84.8851208295471,12.719717858645865,4.852316195849325,1,-4.909999847412109,-7.569999694824219,-11.40250015258789,-15.264999389648438,10.489997863769545,1,0.18718920742290934,1.3040962285785838,101.61000061035156,1.2349228339743652,101.25,1.6612233204412168,100.4499969482422,0.18718920742290934
9668,2023-01-18,101.8000030517578,104.79000091552734,101.8000030517578,103.52999877929688,1485600.0,-0.0075070356376854,-2.4566534658704624,-1.2097869638751013,82.43628480777376,66.88627749402254,-4.5770734886998525,-8.996679328708566,-8.659423912988146,-8.809553012158801,13.058269726136318,2.9899978637695455,1.850656628857834,7.740002441406233,-2.622102847909389,18.102107730721855,2.558949796748422,12.921055086064044,-8.69676300576289,60.449750934500024,-16.760254481731828,5.181052644657812,1,-3.410003662109361,-6.315002441406236,-10.63250350952147,-14.495002746582017,10.319999694824247,2,0.19577602856301346,-2.7482513751580564,102.56999969482422,1.3040962285785838,101.61000061035156,1.2349228339743652,101.25,0.19577602856301346
9669,2023-01-19,99.91999816894531,101.66999816894531,99.75,100.8499984741211,1839200.0,-0.018467630908190036,-2.0236271559103933,0.5375737583460446,80.09172770764728,71.29942039568458,-1.8857991780756294,-6.81722523504672,-6.532663359415238,-7.13545945094981,14.044376926722135,2.0500030517577983,2.619260346194011,5.447997665405268,-5.167810956614815,16.06380628742535,0.1400933543952334,10.755901976415302,-5.180611601215858,15.88943045722335,-66.93594204422574,5.307904311010039,1,-1.2199974060058594,-4.43499755859375,-8.752498626708984,-12.614997863769531,11.400001525878906,3,0.19305445625521034,-2.4566534658704624,101.8000030517578,-2.7482513751580564,102.56999969482422,1.3040962285785838,101.61000061035156,0.19305445625521034
9670,2023-01-20,103.05999755859376,103.1999969482422,99.58000183105469,101.1999969482422,1656000.0,0.03142513457955953,2.3831739716357703,-2.0,79.13459937248246,74.13977156204544,-3.7523980833795036,-9.377944052229594,-9.394648568578319,-10.36923907340774,15.439204186924322,3.619995117187514,3.7764733924934006,7.914997100830092,-3.0994606343200246,18.92945483598021,2.4077682332550268,13.422225968405158,-6.9135249821726035,66.79455545223601,-13.890997679086325,5.5072288675750585,1,-2.889995574951186,-7.574996948242202,-10.539999008178725,-15.754997253417983,8.510002136230455,4,0.12400542482092458,-2.0236271559103933,99.91999816894531,-2.4566534658704624,101.8000030517578,-2.7482513751580564,102.56999969482422,0.12400542482092458
9671,2023-01-23,109.61000061035156,110.08000183105469,104.73999786376952,105.75,2799300.0,0.06355524167399529,1.2250002384184335,2.075268464359254,84.02061059288746,77.12026312733217,-9.030679541260227,-15.318518188733833,-15.598011447682765,-16.95081806658962,17.03961582985332,7.020004272460923,4.884823013504857,13.579500198364258,0.9363340878561957,26.22266630887232,7.257917143110234,19.901083253618282,-12.25343406645554,95.52379789806548,16.303888297248733,6.32158305525403,1,-6.7949981689453125,-11.479999542236328,-14.579999923706055,-20.664997100830078,2.2299957275390625,0,0.026274949706970085,2.3831739716357703,103.05999755859376,-2.0236271559103933,99.91999816894531,-2.4566534658704624,101.8000030517578,0.026274949706970085
9672,2023-01-24,107.30999755859376,109.81999969482422,106.91000366210938,107.88999938964844,1729200.0,-0.020983514633249545,-3.2174172646756376,-0.15025951796464812,79.1536378667559,78.99924952970825,-5.624346369754861,-12.179634288071,-12.870687535943958,-14.671656208937861,19.144812256503542,2.9099960327148438,6.119820435169487,10.350497436523455,-2.7559880899774356,23.456982963024345,3.7972546732730024,16.903740199773907,-7.917681368752355,73.61900692894359,-6.941436202779187,6.553242763250445,1,-3.6549949645996236,-9.17999649047853,-12.279996871948256,-18.36499404907228,4.4800033569335795,1,0.03587742233815083,1.2250002384184335,109.61000061035156,2.3831739716357703,103.05999755859376,-2.0236271559103933,99.91999816894531,0.03587742233815083
9673,2023-01-25,109.41999816894531,109.7300033569336,105.5,105.8000030517578,1670700.0,0.019662665719467842,-1.0047403475531707,-6.241351187814232,78.50498325272359,79.72310578832526,-6.556761135830115,-13.354246702910245,-14.767625708311783,-16.778464685157857,21.182062445906503,4.230003356933594,6.890413749646612,11.431998062133786,-2.2123458502226327,25.076341974490205,4.609826105955577,18.254170018311996,-8.317652276509776,93.71425083705357,14.723679177142913,6.82217195617821,1,-4.879997253417969,-11.289997100830078,-14.389997482299805,-20.474994659423828,4.349998474121094,2,0.033266308266869604,-3.2174172646756376,107.30999755859376,1.2250002384184335,109.61000061035156,2.3831739716357703,103.05999755859376,0.033266308266869604
9674,2023-01-26,112.0199966430664,112.16999816894531,108.93000030517578,109.98999786376952,1652700.0,0.023761638801224283,1.781111860588478,0.5607738998482567,83.22032780525656,81.17236911091027,-8.205898528532401,-14.827393905940838,-17.220538805517094,-19.37672548115286,23.449235298493218,3.2399978637695312,7.626488935978202,12.833996582031247,-1.337332428803336,27.00532559286583,5.748332076613963,19.91966108744853,-9.48122580045181,98.8085657703691,18.314529774513744,7.085664505417291,1,-6.144996643066406,-12.84499740600586,-16.077495574951172,-23.074993133544922,0.75,3,0.000892752245246875,-1.0047403475531707,109.41999816894531,-3.2174172646756376,107.30999755859376,1.2250002384184335,109.61000061035156,0.000892752245246875
9675,2023-01-27,111.16000366210938,112.02999877929688,110.41000366210938,111.0199966430664,1383500.0,-0.007677138071136125,-1.3823580560651194,0.06896901637126186,78.74909167218271,80.85219568675524,-6.473050248927478,-12.699972008677051,-16.147885736901628,-18.500977173906193,25.693519872768466,1.6199951171875,8.205434122230145,10.756003570556643,-3.1172539076670347,24.62926104878032,3.8193748314448044,17.692632309668483,-6.887611900755246,86.4065347866491,7.000177126892638,6.93662873911184,1,-5.285003662109375,-11.985004425048828,-15.375001907348633,-22.21500015258789,0.8799972534179688,4,0.00143933094138049,1.781111860588478,112.0199966430664,-1.0047403475531707,109.41999816894531,-3.2174172646756376,107.30999755859376,0.00143933094138049
9676,2023-01-30,108.58000183105469,110.37000274658205,108.48999786376952,109.66999816894531,1557600.0,-0.023209803401024187,-1.9606276507551057,-7.78529780393439,70.9487528131414,79.58444621009457,-3.129477294283163,-9.202481994596837,-13.459479680737132,-15.908087288620209,27.805501381239907,2.670005798339858,8.251416890724897,7.294001770019534,-6.285710815266967,20.873714355306035,0.5041454773762837,14.083858062662785,-2.8860409163341387,46.17695167286245,-32.40608943104555,6.78985629264325,1,-2.7050018310546875,-9.40500259399414,-13.042499542236328,-19.634998321533203,6.1399993896484375,0,0.02753727954823426,-1.3823580560651194,111.16000366210938,1.781111860588478,112.0199966430664,-1.0047403475531707,109.41999816894531,0.02753727954823426
9677,2023-01-31,109.66999816894531,109.75,107.81999969482422,108.0500030517578,1638400.0,0.010038647260170563,1.1685411558969259,-1.4862390458325299,71.00898101693468,78.31474578889022,-3.4714894017115085,-9.309599108598263,-14.292383458798469,-17.005072274433104,29.934560393012973,1.9300003051757812,8.39693638392707,7.456998062133792,-5.729129182000847,20.64312530626843,0.8639344400664726,14.050061684201111,-2.8103505484642994,62.51873034029168,-14.533447260904325,6.59306362206732,1,-3.7949981689453125,-10.494998931884766,-14.132495880126953,-20.724994659423828,3.700004577636733,1,0.019786616259466427,-1.9606276507551057,108.58000183105469,-1.3823580560651194,111.16000366210938,1.781111860588478,112.0199966430664,0.019786616259466427
9678,2023-02-01,113.12000274658205,114.4800033569336,109.41999816894531,109.4499969482422,2762000.0,0.03145805266014534,-1.7131370692105934,2.2654425062165426,71.51104215440598,77.36133628297452,-5.751744207335008,-11.57134976953698,-17.483749022709233,-20.45133569548868,32.05759479113254,5.060005187988281,8.425121685005749,9.776002502441415,-3.0555899198571126,22.607594924739942,3.360206291292144,16.191798713590686,-5.304492027377464,79.57958164364123,5.148766793530285,6.4157962111492655,2,-6.090000152587905,-12.790000915527358,-19.00500106811525,-24.17499923706056,-1.8300018310547017,2,-0.011757441643934996,1.1685411558969259,109.66999816894531,-1.9606276507551057,108.58000183105469,-1.3823580560651194,111.16000366210938,-0.011757441643934996
9679,2023-02-02,113.37999725341795,115.5500030517578,111.80999755859376,112.93000030517578,2823600.0,0.0022983955138187184,-1.7806707054205606,0.12261477855041346,70.97889816327118,76.45514725972882,-4.360167618866015,-10.818727509442354,-17.495448834020024,-20.75010857399262,34.11304591384684,3.740005493164034,8.380439661499736,9.040997314453108,-3.6555309550122956,21.73752558391851,2.692733179720406,15.38926144918581,-5.559997558593736,71.9274921608745,-0.8532764037479552,6.348264134732701,2,-3.234996795654297,-12.514995574951158,-19.264995574951158,-24.43499374389647,-2.1100006103515483,3,0.003439754798871153,-1.7131370692105934,113.12000274658205,1.1685411558969259,109.66999816894531,-1.9606276507551057,108.58000183105469,0.003439754798871153
9680,2023-02-03,112.4800033569336,114.19000244140624,110.70999908447266,111.1999969482422,2339600.0,-0.007937854280175793,-2.079646077448396,2.8444779763318206,68.4550198455002,74.7256371766858,-2.2165138476302957,-8.789473657287004,-16.279963628498194,-19.91016801481568,36.011015200651066,3.4800033569335795,8.418329346083738,7.138003158569333,-4.736798433239159,19.012804750377825,1.2006023626650943,13.075403954473572,-3.1140029907226534,60.28462662864813,-10.262381893191318,5.937400795904242,2,-1.9550018310546875,-11.615001678466797,-18.897502899169922,-23.53499984741211,0.75,4,0.0025781763644918687,-1.7806707054205606,113.37999725341795,-1.7131370692105934,113.12000274658205,1.1685411558969259,109.66999816894531,0.0025781763644918687
9681,2023-02-06,109.27999877929688,112.0999984741211,109.11000061035156,111.19000244140624,2032700.0,-0.02844954198198346,-1.65777587890625,-1.4921828899763425,60.586936230625895,72.6626703282269,1.041256432919198,-4.742604111188655,-12.862846912361661,-16.697782796960425,37.35741623538296,3.3700027465820312,8.620293313703655,3.2459987640380916,-7.782030924235585,14.274028452311768,-2.2680160800987466,8.76001360817493,6.270004272460923,18.88743144157992,-47.7868194958596,5.514014844136842,2,1.2450027465820312,-7.674995422363281,-16.852497100830078,-18.374996185302734,2.4199981689453267,0,0.02525624237793589,-2.079646077448396,112.4800033569336,-1.7806707054205606,113.37999725341795,-1.7131370692105934,113.12000274658205,0.02525624237793589
9682,2023-02-07,122.97000122070312,123.69000244140624,113.4800033569336,114.66999816894531,5743500.0,0.12527454789832793,1.0965078698648518,-4.345543004138272,73.72786133075388,72.13187900356361,-11.391729754282196,-17.229661247640593,-26.198294446227223,-30.32968231584485,38.74325202023901,14.41000366210936,9.062247958655604,15.611501312255854,3.145580444223043,28.077422180288664,9.378540878239448,21.84446174627226,-13.860000610351562,95.06172064279481,26.45998014751798,6.232960434016406,2,-7.215000152587891,-16.625,-30.719999313354492,-32.064998626708984,-7.239997863769531,1,-0.06708953336670409,-1.65777587890625,109.27999877929688,-2.079646077448396,112.4800033569336,-1.7806707054205606,113.37999725341795,-0.06708953336670409
9683,2023-02-08,119.70999908447266,122.54000091552734,119.41000366210938,121.41999816894531,2535900.0,-0.026510548132625544,-1.7099661464784082,-0.20602391032982872,71.51554885276234,70.83134800884203,-7.284649458547037,-12.881664860487362,-22.54725406901126,-27.03297781355306,40.27545079337253,3.55999755859375,8.595908982483706,11.241499328613287,-1.4828722304247464,23.96587088765132,4.879313549094277,17.603685108132296,-10.599998474121094,72.70231236558303,-2.4611332458146364,6.362185779519015,2,-3.954998016357422,-12.64999771118164,-27.744998931884766,-28.804996490478516,-5.6399993896484375,2,-0.05296129301126162,1.0965078698648518,122.97000122070312,-1.65777587890625,109.27999877929688,-2.079646077448396,112.4800033569336,-0.05296129301126162
9684,2023-02-09,120.87000274658205,123.5999984741211,119.75,121.05999755859376,2770600.0,0.009690115036178781,-2.168722626018393,0.11110813668669942,70.23404263064842,69.88523144867155,-7.886623199416363,-13.105331654203852,-23.240840269636422,-28.144051652508168,41.3899039620756,3.8899993896484375,8.463380275580136,11.380502700805678,-1.8996590553595922,24.66066445697095,4.74042182272305,18.020583578888306,-11.468402099609392,80.6584407361477,4.253124241115316,6.640080878082633,2,-5.115001678466811,-13.27500152587892,-29.17250251770021,-29.965000152587905,-5.740005493164091,3,-0.07925872105041876,-1.7099661464784082,119.70999908447266,1.0965078698648518,122.97000122070312,-1.65777587890625,109.27999877929688,-0.07925872105041876
9685,2023-02-10,119.61000061035156,120.66000366210938,117.63999938964844,120.02999877929688,2114300.0,-0.010424440370637056,2.5952262013968994,2.2105770389109747,62.913222733388146,68.99239477314342,-5.9250155430542435,-10.961311020889951,-21.488174666341408,-26.84131109828158,41.9574350476157,3.230003356933608,8.235754979567602,9.20250053405762,-4.21707273419662,22.62207380231186,2.492713899930507,15.912287168184733,-9.922631927490244,72.01645186103835,-1.8891057739624841,6.709786634127117,2,-3.854999542236328,-11.770000457763686,-27.68000030517578,-28.704998016357422,-2.8400039672851562,4,-0.06972664430003672,-2.168722626018393,120.87000274658205,-1.7099661464784082,119.70999908447266,1.0965078698648518,122.97000122070312,-0.06972664430003672
9686,2023-02-13,120.8000030517578,121.41999816894531,119.08000183105469,119.80999755859376,2048800.0,0.009949021280276193,1.098655444934825,-2.357166212533992,67.93406710215677,68.65073767150142,-5.810339185050452,-11.214928144140643,-22.334001129540283,-27.954077322587338,42.58669426723785,2.339996337890625,7.632903637779648,9.433002853393546,-4.0818919191891325,22.947897625976225,2.6755554671021997,16.190450239684893,-10.832581693725587,71.694420677828,-2.1545465921329736,6.757447386291342,2,-4.400001525878892,-12.650001525878892,-28.740001678466783,-29.895000457763658,-6.4800033569335795,0,-0.06266555880450408,2.5952262013968994,119.61000061035156,-2.168722626018393,120.87000274658205,-1.7099661464784082,119.70999908447266,-0.06266555880450408
9687,2023-02-14,121.7699966430664,122.4499969482422,119.1999969482422,119.48999786376952,1656300.0,0.008029748069567466,-1.272726787705496,2.3030162913642704,66.93172558860047,68.14192471974525,-5.457345433604857,-11.249522956492868,-22.92049647136497,-28.834342641392254,42.916476012656936,3.25,7.374148040427201,9.442996597290033,-4.16815928711128,23.054152481691347,2.637418655089377,16.24857453949069,-11.528123663366713,69.29526657441413,-1.9565694469805948,6.80557794220066,2,-5.3699951171875,-12.14999389648439,-29.23749542236328,-30.864994049072266,-5.409996032714844,1,-0.08269688734854364,1.098655444934825,120.8000030517578,2.5952262013968994,119.61000061035156,-2.168722626018393,120.87000274658205,-0.08269688734854364
9688,2023-02-15,121.7300033569336,121.9000015258789,119.68000030517578,120.3000030517578,1590900.0,-0.0003284330067778729,1.5084807131126696,0.6271934521021024,64.31732532370378,67.40174995979332,-4.545603336329165,-10.160818288466956,-22.457002388906062,-28.670252009069344,43.100629894413444,2.220001220703125,7.581027122147191,8.406503295898432,-4.873798629722472,21.686805221519336,1.7663523330879798,15.046654258708884,-11.219167787999766,68.62423818051714,0.8226941343196614,6.640150962810452,2,-5.3300018310546875,-12.110000610351577,-28.580001831054688,-30.825000762939453,-6.790000915527358,2,-0.04928940963229056,-1.272726787705496,121.7699966430664,1.098655444934825,120.8000030517578,2.5952262013968994,119.61000061035156,-0.04928940963229056
9689,2023-02-16,119.20999908447266,121.12000274658205,119.0500030517578,119.79000091552734,1792000.0,-0.020701587143408196,-3.600030517785005,-0.40559559949421525,61.31570915297848,66.6084932161798,-1.2422841841993346,-6.452374333151994,-19.52695593893776,-26.018627183894154,44.02504860917583,2.6800003051757955,7.705893061882293,4.921998977661133,-6.991127726547063,16.83512568186933,-1.0345643744429651,10.87856232976523,-8.435580178089381,32.64034286294355,-31.452538811887102,5.956563352104097,2,-2.80999755859375,-8.749996185302734,-26.05999755859375,-28.304996490478516,-6.099998474121094,3,-0.04311718336652459,1.5084807131126696,121.7300033569336,-1.272726787705496,121.7699966430664,1.098655444934825,120.8000030517578,-0.04311718336652459
9690,2023-02-17,115.83999633789062,118.58000183105469,115.3499984741211,118.56999969482422,1804900.0,-0.028269463740151823,1.3490868333661628,4.7068874799400175,59.98349062839267,66.54144370482055,2.9664051815407646,-2.1880156153805785,-15.729259678111248,-22.511792442026092,44.29517545579338,3.8600006103515625,7.496976439631965,0.9129962921142578,-9.772030368675772,11.598022952904287,-4.429517038280764,6.25550962250928,-4.807265760806885,6.901379846144079,-57.001608306901275,5.342513330395016,2,2.745006561279297,-4.4949951171875,-21.824995040893555,-24.934993743896484,-2.5399932861328267,4,-0.0061291359367942055,-3.600030517785005,119.20999908447266,1.5084807131126696,121.7300033569336,-1.272726787705496,121.7699966430664,-0.0061291359367942055
9691,2023-02-21,112.48999786376952,115.9499969482422,112.23999786376952,114.08999633789062,2536000.0,-0.028919186636967686,-2.5333350287555514,0.5860793064805111,53.6509573980724,64.31067660118927,7.621063128690608,1.4638607298546447,-11.97265027238258,-19.049280083134008,43.240539276195655,3.7099990844726847,7.2329783061531145,-2.5810020446777457,-13.039544787620713,7.877540698265221,-7.810273416149229,2.648269326793738,-1.2041218493993284,2.4485800432656135,-59.083656034314764,5.229271371471486,2,5.4300003051757955,-0.8549957275390483,-17.43499946594237,-21.18999862670897,3.9900054931640767,1,0.03804781634434873,1.3490868333661628,115.83999633789062,-3.600030517785005,119.20999908447266,1.5084807131126696,121.7300033569336,0.03804781634434873
9692,2023-02-22,111.16000366210938,113.3000030517578,110.16000366210938,113.1500015258789,2349900.0,-0.011823221858985433,1.7423564491679515,1.243749850988235,47.31506918608137,61.6217344160025,7.933976943926041,3.2644464487295295,-10.346600048571219,-17.608573391577906,41.94137513819328,3.1399993896484233,7.094038916922656,-4.103496551513672,-14.091720241312373,5.8847271382850295,-9.097608396413023,0.8906152933856788,12.52999877929686,8.51788911381382,-48.63581405322042,4.994111844899354,2,5.719997406005859,0.47499847412109375,-15.747505187988281,-19.860004425048828,6.159996032714844,2,0.0284274552771715,-2.5333350287555514,112.48999786376952,1.3490868333661628,115.83999633789062,-3.600030517785005,119.20999908447266,0.0284274552771715
9693,2023-02-23,113.05999755859376,114.18000030517578,110.7699966430664,113.4000015258789,1930100.0,0.01709242383852172,2.5894746563763618,0.17085644837884062,49.58049323026117,59.32689559373725,5.57807349951436,1.74036368854658,-11.901401096081415,-19.32660404973896,41.151782246254896,3.410003662109375,7.54146014571603,-2.3855026245117017,-12.052901309017798,7.281896059994395,-7.219201966764743,2.4481967177413395,10.359404907226534,26.45980053586765,-27.63438180532477,4.833699342253045,2,3.245002746582017,-1.4249954223632955,-16.72999763488771,-21.10999679565431,4.9200057983398295,3,0.029188069370402747,1.7423564491679515,111.16000366210938,-2.5333350287555514,112.48999786376952,1.3490868333661628,115.83999633789062,0.029188069370402747
9694,2023-02-24,112.12000274658205,112.31999969482422,110.8000030517578,111.2300033569336,1890200.0,-0.008314123760037817,1.356596207757205,-2.6176147200719564,49.52854808877438,57.839709522113495,5.751148064825102,2.8335104077852407,-10.690942702164094,-18.144555685531998,39.97619233418411,2.259994506835966,6.028305256329958,-3.3304977416992045,-12.990536925787978,6.329541442389569,-8.160517333743584,1.4995218503451753,11.034211743164036,23.27790392759883,-28.792587140799508,4.830019592044385,2,4.184997558593736,-0.4850006103515767,-15.182502746582045,-19.68500137329103,5.269996643066392,4,0.025151619922789914,2.5894746563763618,113.05999755859376,1.7423564491679515,111.16000366210938,-2.5333350287555514,112.48999786376952,0.025151619922789914
9695,2023-02-27,111.31999969482422,113.31999969482422,111.18000030517578,112.87999725341795,1178600.0,-0.007135239316449438,-1.3260909226610054,-1.7528074476657025,52.85075659602687,56.16378613254351,5.868706236188615,3.843155107058138,-9.673842228703165,-17.14636795273944,38.80769120136026,2.1399993896484375,4.733405773800342,-4.138500595092779,-13.783833142730344,5.506831952544786,-8.961166868911562,0.6841656787260035,11.574330578369128,20.034497025982088,-34.73666238421144,4.822666273818782,2,4.9850006103515625,0.31500244140625,-14.227499008178711,-18.884998321533203,2.7300033569335795,0,0.016079778300705172,1.356596207757205,112.12000274658205,2.5894746563763618,113.05999755859376,1.7423564491679515,111.16000366210938,0.016079778300705172
9696,2023-02-28,111.56999969482422,112.77999877929688,110.5,110.91000366210938,1220000.0,0.0022457779436342307,-2.0810724429987575,-0.4230750420595524,24.485211978770266,51.44750684256237,4.662001729995936,4.0355482443346915,-9.660678053721597,-17.26337631211028,38.219610268259,2.279998779296875,3.3949831769806735,-4.038000488281256,-13.320284477315667,5.244283500753156,-8.679142482798468,0.6031415062359571,11.069644046147445,35.07455746627976,-13.9970011485768,4.641141994517207,2,4.460002899169922,2.6450004577636577,-13.742498397827148,-16.43000030517578,0.910003662109375,1,0.015505990514167234,-1.3260909226610054,111.31999969482422,1.356596207757205,112.12000274658205,2.5894746563763618,113.05999755859376,0.015505990514167234
9697,2023-03-01,111.83999633789062,112.66000366210938,111.19000244140624,111.6999969482422,1618800.0,0.0024199752962708043,-1.5345102011285978,0.2121215624168927,29.66405795032891,47.59714380107628,3.168506933517122,4.149189012671258,-9.551917373810568,-17.415982969009008,37.840864983627185,1.4700012207031392,2.56267693417567,-3.8765037536621065,-12.914043261699788,5.161035754375575,-8.395273507680955,0.6422660003567415,10.550054601503788,36.412940944759455,-9.270049744324858,4.518769754018843,3,3.800006866455078,2.7550048828125,-11.367494583129883,-14.054996490478516,-0.48999786376953125,2,0.04148790388927237,-2.0810724429987575,111.56999969482422,-1.3260909226610054,111.31999969482422,1.356596207757205,112.12000274658205,0.04148790388927237
9698,2023-03-02,111.79000091552734,112.41000366210938,109.16999816894531,110.22000122070312,1029600.0,-0.00044702632332205283,1.306049474224369,11.214332425069259,25.109609955035054,43.574243890193664,1.8553429743134444,4.315703523228933,-9.092402879469603,-17.23604056474693,36.50002687465224,3.2400054931640625,1.345839075647902,-3.859999084472662,-12.997008543177955,5.277010374232631,-8.428503813825301,0.7085056448799776,10.35544907832137,63.13257309049194,20.97015990585549,4.568504729352647,3,2.0849990844726562,2.8050003051757812,-10.897499084472656,-14.005001068115234,0.0,3,0.04946774071033011,-1.5345102011285978,111.83999633789062,-2.0810724429987575,111.56999969482422,-1.3260909226610054,111.31999969482422,0.04946774071033011
9699,2023-03-03,113.7699966430664,114.01000213623048,110.93000030517578,111.6999969482422,1358100.0,0.01771174265429365,1.4156775921133176,1.3184713994839132,34.59912012332602,40.75375827851959,-1.0923390051882365,2.4943081333022405,-10.588551921460066,-18.986874151336693,35.071780816914476,3.0800018310547017,0.07850740263887701,-1.89950332641601,-11.017759957530814,7.218753304698794,-6.458631641973412,2.659624989141392,7.856435277786176,95.04121288357746,54.31476963308958,4.559128315557399,3,-1.2099990844726562,1.9850044250488281,-12.434995651245117,-15.984996795654297,-3.3299942016601705,4,0.03700454283281163,1.306049474224369,111.79000091552734,-1.5345102011285978,111.83999633789062,-2.0810724429987575,111.56999969482422,0.03700454283281163
9700,2023-03-06,112.7699966430664,115.25,112.3499984741211,114.44000244140624,1588300.0,-0.008789663615244026,-1.3107562212948074,-0.806766205094371,28.609427542367285,37.97136607233014,-0.6410256225973114,3.7072186695612004,-9.0392945178518,-17.708828233969,34.0591906322267,2.9000015258789062,-1.1494455807626878,-2.9140029907226506,-12.0118037087651,6.183797727319799,-7.462903349743868,1.6348973682985672,8.358177927709889,59.21048338724938,21.47590719819138,4.548900359021222,3,-0.55999755859375,2.985004425048828,-10.244997024536133,-13.59499740600586,-4.879997253417969,0,0.04096836821947436,1.4156775921133176,113.7699966430664,1.306049474224369,111.79000091552734,-1.5345102011285978,111.83999633789062,0.04096836821947436
9701,2023-03-07,112.04000091552734,113.47000122070312,111.72000122070312,112.97000122070312,1517900.0,-0.006473315148262437,-1.2292997963874568,0.5568844767487061,23.7452444868987,35.35249666130985,0.02059056299098927,4.906128459771168,-7.831346819925159,-16.658139458773036,33.480670775828095,1.75,-2.1997735872771074,-3.781998825073245,-12.548490221587727,4.984492571441237,-8.165244523330486,0.601246873183996,8.609846599175711,47.203978326502856,12.905531691804903,4.38324569825724,3,0.1699981689453125,3.7150001525878906,-9.51500129699707,-12.865001678466797,-3.3199996948242188,1,0.01794004034100194,-1.3107562212948074,112.7699966430664,1.4156775921133176,113.7699966430664,1.306049474224369,111.79000091552734,0.01794004034100194
9702,2023-03-08,114.72000122070312,115.22000122070312,112.30999755859376,112.41999816894531,1764400.0,0.023920031089578186,-1.3095228003463644,-2.473120749485221,33.44352781885196,33.5595005044866,-2.3482630656046695,1.6615574182141017,-9.890204831907027,-18.970185279045623,31.547616988086602,3.1800003051757812,-2.951924790624318,-0.6894985198974553,-8.79097810864613,7.411981068851219,-4.740238314271792,3.361241274476882,5.47065232016962,91.28291743943542,58.79312008404878,4.050739794374337,3,-2.5100021362304688,1.0349998474121094,-12.195001602172852,-15.545001983642578,-4.6399993896484375,2,-0.019525783123556018,-1.2292997963874568,112.04000091552734,-1.3107562212948074,112.7699966430664,1.4156775921133176,113.7699966430664,-0.019525783123556018
9703,2023-03-09,113.37000274658205,116.30999755859376,112.6500015258789,114.62000274658205,2045800.0,-0.011767769000663564,-1.7211841717150909,-0.543477539755727,35.399986877421426,31.989660369891833,-1.0612697283121264,2.6479895355956415,-7.925812949405994,-17.326921838621658,29.593658195085283,3.659996032714858,-3.2403590130161035,-1.722497177124012,-9.60875224803624,6.163757893788215,-5.665624712580126,2.2206303583321017,6.379824579413608,45.353228384198495,12.350312309695198,3.943127535456115,3,-0.6300048828125142,3.029998779296861,-10.845003128051772,-14.195003509521499,-2.7700042724609517,3,-0.01781780209511241,-1.3095228003463644,114.72000122070312,-1.2292997963874568,112.04000091552734,-1.3107562212948074,112.7699966430664,-0.01781780209511241
9704,2023-03-10,111.29000091552734,114.38999938964844,110.4800033569336,114.2699966430664,1996800.0,-0.018347021087263826,1.4285680437481638,2.38399658203125,37.84071868935673,30.321878380261815,0.9930440495509032,4.188214370496155,-5.217452064654495,-14.912316618144686,27.185310707178367,3.9099960327148438,-3.184824508677309,-3.3234989166259794,-10.889454222659793,4.242456389407835,-7.1064765696428935,0.4594787363909347,8.03663324418629,13.89362545786224,-21.48518579056818,3.7829776530169106,3,1.4499969482421875,5.1100006103515625,-7.60999870300293,-10.959999084472656,-0.45000457763671875,4,0.00449276660874065,-1.7211841717150909,113.37000274658205,-1.3095228003463644,114.72000122070312,-1.2292997963874568,112.04000091552734,0.00449276660874065
9705,2023-03-13,111.2699966430664,112.47000122070312,108.5999984741211,109.66999816894531,1805400.0,-0.00017974905468931546,-1.069521367416755,-0.5369130094164273,46.033799563863845,32.716165889716656,1.1233407538250049,3.7432908632283244,-4.515746183902081,-14.573269560799389,25.115874522914016,3.8700027465820312,-3.3772968682933424,-2.9265029907226534,-10.248333201687856,4.3953272202425495,-6.587418096205255,0.734412114759948,7.650372077016499,34.630330557658276,-4.710943946460539,3.6609151054826015,3,1.1850013732910156,4.875003814697266,-5.764995574951172,-10.40499496459961,-2.0099945068359233,0,-0.007459281268090923,1.4285680437481638,111.29000091552734,-1.7211841717150909,113.37000274658205,-1.3095228003463644,114.72000122070312,-0.007459281268090923
9706,2023-03-14,113.2300033569336,114.33000183105469,111.38999938964844,113.43000030517578,2053500.0,0.01761487169047493,1.94000244140625,-0.12499821185895144,56.46471390223595,35.69401655103967,-0.6441731621075206,1.2512317747551833,-5.890685603479,-16.200714856530908,23.003339967705823,3.0600051879882812,-3.4572544850838085,-0.587996292114255,-7.222932561582212,6.046939977353702,-3.9054644268482264,2.7294718426197164,5.071143148391599,60.05195113624545,16.117250633670643,3.3174681347339776,3,-0.7750053405761719,2.914997100830078,-7.535001754760742,-12.365001678466797,-4.75,1,-0.04716068011101193,-1.069521367416755,111.2699966430664,1.4285680437481638,111.29000091552734,-1.7211841717150909,113.37000274658205,-0.04716068011101193
9707,2023-03-15,111.6999969482422,112.36000061035156,109.94000244140624,111.04000091552734,1871700.0,-0.013512376254802061,1.44443845054197,-3.3000305180438643,45.65217179211752,37.9765234218266,0.9654089706761653,2.0955790703392836,-3.787452926206072,-14.340474332113772,20.508103713649657,3.290000915527358,-3.6638128306064885,-1.614502716064436,-7.145044447016929,3.9160390148880566,-4.379773581540675,1.1507681494118032,6.019080675210745,40.207507681346684,-5.69237193879902,2.765270865476244,3,0.7550010681152202,4.44500350952147,-5.634994506835952,-10.834995269775405,-4.979995727539077,2,-0.026678565881428806,1.94000244140625,113.2300033569336,-1.069521367416755,111.2699966430664,1.4285680437481638,111.29000091552734,-0.026678565881428806
9708,2023-03-16,115.7300033569336,116.0999984741211,111.55999755859376,112.83000183105469,1785900.0,0.0360788408128494,1.4945116442849549,4.393968118186873,59.63694205248104,40.75850363617716,-2.7344947667407524,-2.5370559903469143,-7.165275554105165,-18.009467945266437,18.175404100435596,4.5400009155273295,-2.940324460684309,2.715503692626953,-1.3497972781191692,6.780804663373075,0.6828532072538991,4.748154178000007,1.4419295175594442,95.06673177083333,44.39249918273244,2.0326504853730585,3,-3.275005340576172,0.3699951171875,-4.680002212524414,-10.795001983642578,-9.569999694824219,3,-0.04882054231393407,1.44443845054197,111.6999969482422,1.94000244140625,113.2300033569336,-1.069521367416755,111.2699966430664,-0.04882054231393407
9709,2023-03-17,114.06999969482422,116.6500015258789,113.1500015258789,116.20999908447266,2488300.0,-0.014343762325743636,1.3178775155492903,-0.7379304357434315,57.01888303237682,43.91510980173377,-1.1482065903341123,-1.3511461995257719,-4.954999995132312,-16.037550507551543,15.976549442614324,3.5,-2.4593914386275912,1.3125,-1.5861595624774765,4.2111595624774765,-0.13682978123873113,2.761829781238731,2.587617115646509,67.95029996303774,12.846792383492925,1.4493297812387353,3,-1.4449996948242188,2.029998779296875,-2.6624984741210938,-9.134998321533203,-12.379997253417983,4,-0.030419928377194316,1.4945116442849549,115.7300033569336,1.44443845054197,111.6999969482422,1.94000244140625,113.2300033569336,-0.030419928377194316
9710,2023-03-20,115.12999725341795,115.79000091552734,113.86000061035156,114.33000183105469,1327000.0,0.009292518290782814,-1.218393878938022,-0.37382974323870793,58.725480296349474,47.801802669450524,-2.054260371160794,-2.6003855126062803,-5.406890614529928,-16.789396903272234,14.859027914116362,1.9300003051757812,-1.8408003068095553,2.4079975128173743,-0.3454628424043733,5.161457868039122,1.0312673352065076,3.784727690428241,1.5200042724609517,77.3471761571722,18.895935493964544,1.3767301776108722,3,-2.5049972534179545,0.3950004577636861,-3.454996109008775,-10.194995880126939,-12.329994201660156,0,-0.03726223415157748,1.3178775155492903,114.06999969482422,1.4945116442849549,115.7300033569336,1.44443845054197,111.6999969482422,-0.03726223415157748
9711,2023-03-21,116.7699966430664,117.75,114.94000244140624,116.0,1458500.0,0.01424476182378931,1.0586037386781986,0.9625013113097055,61.3229159621075,50.89951246314559,-3.2997550382705043,-4.114236619062325,-6.504546940481248,-18.136043717429118,14.706002487736153,2.809997558593764,-1.5034806937745486,3.8339969635009794,0.5435364860177572,7.124457440984202,2.188766724759361,5.479227202242598,-8.169998168945312,87.45193773005418,25.130168362878834,1.6452302387416122,3,-3.5949974060058594,-1.2449989318847656,-4.972496032714844,-11.83499526977539,-12.859992980957031,1,-0.06431441913792202,-1.218393878938022,115.12999725341795,1.3178775155492903,114.06999969482422,1.4945116442849549,115.7300033569336,-0.06431441913792202
9712,2023-03-22,114.31999969482422,118.06999969482422,114.18000030517578,116.2300033569336,1888100.0,-0.020981390928109356,-2.5525068978010648,-2.4805350507802824,55.2337554276941,53.10326452428699,-1.0196973682715793,-1.491850287951138,-3.563021635480439,-15.387356783853278,14.993767373867412,3.8899993896484375,-0.9926053326456241,1.2260002136230526,-2.0083836021846366,4.460384029430742,-0.39119169428079203,2.843192121526897,-5.537001190185549,42.3963322664684,-19.004013327694075,1.617191907903845,3,-0.9850006103515625,1.2049980163574219,-2.0449981689453125,-9.384998321533203,-8.419998168945312,2,-0.05108464270014368,1.0586037386781986,116.7699966430664,-1.218393878938022,115.12999725341795,1.3178775155492903,114.06999969482422,-0.05108464270014368
9713,2023-03-23,116.36000061035156,117.95999908447266,114.5500030517578,115.95999908447266,1570700.0,0.017844654662116044,-1.118014173642512,-0.2094244811222778,55.34461819522609,55.048142247161366,-2.8954517203202954,-3.448767190612557,-5.110859974823512,-17.085031932090388,15.127644890467792,3.6399993896484375,-0.23588219912116415,3.101000976562503,-0.4475195427405225,6.649521495865528,1.3267407169109902,4.8752612362140155,-7.205522058105473,65.2439081122824,7.764348530022033,1.77426025965151,3,-3.0250015258789062,-1.1100006103515625,-3.3499984741210938,-11.424999237060547,-10.790000915527344,3,-0.0828463332681596,-2.5525068978010648,114.31999969482422,1.0586037386781986,116.7699966430664,-1.218393878938022,115.12999725341795,-0.0828463332681596
9714,2023-03-24,114.94000244140624,115.58999633789062,113.41000366210938,115.02999877929688,1702600.0,-0.01220349055944403,2.6033191253247243,-0.2249899864579119,54.40163148223402,55.9779013492025,-1.009401598695007,-1.9043040422484836,-3.2998317270984785,-15.394871244232391,15.131326002089684,2.9499969482421875,0.14656415107961607,1.5400028228759624,-2.0419057106414584,5.121911356393383,-0.25095144388275514,3.33095708963468,-5.4289030434570265,32.83261978241442,-23.418894528128185,1.790954266758712,3,-0.9350013732910014,-0.08000183105467329,-1.930000305175767,-10.00500106811522,-9.54000091552733,4,-0.076387668286093,-1.118014173642512,116.36000061035156,-2.5525068978010648,114.31999969482422,1.0586037386781986,116.7699966430664,-0.076387668286093
9715,2023-03-27,113.11000061035156,115.80999755859376,112.6999969482422,115.47000122070312,1205300.0,-0.015921365862051062,1.0460575518624105,26.223296032549268,52.07766746357968,55.49045174490736,1.2393877675340974,0.07027926980823906,-1.117792840540531,-13.269872940597594,14.848501111601525,3.1100006103515625,0.5269902633038726,-0.37949905395507244,-3.829604196671795,3.07060608876165,-2.1045516253134338,1.3455535174032889,-3.2565452005273556,7.6350736015978065,-47.7053219955061,1.725052571358358,3,0.8950004577636719,0.4799995422363281,0.32000160217285156,-8.174999237060547,-7.8899993896484375,0,-0.10096364695713911,2.6033191253247243,114.94000244140624,-1.118014173642512,116.36000061035156,-2.5525068978010648,114.31999969482422,-0.10096364695713911
9716,2023-03-28,113.3000030517578,113.37000274658205,111.31999969482422,112.7699966430664,1246000.0,0.0016798023196973322,5.119359136405344,-0.22457892865224238,46.94755666114959,55.634383397022035,1.1849713994592292,0.01742300898807514,-0.9578978112690066,-13.167325659672628,14.587446593706115,2.0500030517578267,1.0137241210354517,-0.27599678039551634,-3.608203394246914,3.056209833455881,-1.942100087321208,1.3901065265301753,-3.117885870533584,29.33338306568266,-20.574013085274615,1.6661033069256974,3,1.3949966430664205,0.03499603271485796,1.6649990081787251,-8.365001678466783,-11.16000366210936,1,-0.09267431347908595,1.0460575518624105,113.11000061035156,2.6033191253247243,114.94000244140624,-1.118014173642512,116.36000061035156,-0.09267431347908595
9717,2023-03-29,116.4800033569336,117.48999786376952,114.5,115.0,1502900.0,0.028067080490042917,-1.4112853358928572,2.792425398379208,56.19768290457943,55.25224349169963,-1.3920707553317015,-2.948296878970723,-3.7747830112544136,-15.984934232176897,14.671180266349387,4.189994812011719,1.4111280849053571,2.6720031738281307,-0.794684899539277,6.138691247195538,0.9386591371444268,4.4053472105118345,-5.982370875165373,77.71090566896238,26.102700549150597,1.733344036683703,3,-1.785003662109375,-3.1450042724609375,-1.7025032043457031,-11.545001983642578,-12.360000610351548,2,-0.10791551624793094,5.119359136405344,113.3000030517578,1.0460575518624105,113.11000061035156,2.6033191253247243,114.94000244140624,-0.10791551624793094
9718,2023-03-30,117.31999969482422,118.41999816894531,116.7300033569336,117.79000091552734,1129400.0,0.007211506813891377,-1.048486137570052,-0.3175676720604989,62.64149555192304,55.876978216093654,-2.215825160631823,-3.533944629948479,-4.2095936752292715,-16.43720967233844,15.42707978741628,1.9399948120117188,1.5089914651664316,3.235499572753909,-0.42992708129615664,6.900926226803975,1.4027862457288762,5.068212899778942,-6.519472524533754,84.50706041514661,26.966267082895996,1.8327133270250349,3,-2.450000762939453,-3.8100013732910156,-3.062498092651367,-12.384998321533203,-12.080001831054702,3,-0.09734059153299779,-1.4112853358928572,116.4800033569336,5.119359136405344,113.3000030517578,1.0460575518624105,113.11000061035156,-0.09734059153299779
9719,2023-03-31,117.9800033569336,118.08000183105469,116.29000091552734,116.5,1331800.0,0.005625670506530733,1.1309530837734616,-3.1489351340822025,63.69947127001119,56.42964387983384,-2.5287977431008812,-4.071100905668061,-4.387780863272766,-16.79097475319456,15.794190691267538,1.7900009155273438,1.984004993083218,3.685002899169916,-0.3674882081298563,7.737494006469689,1.65875734552003,5.711248452819802,-6.722307926723843,93.80288863982909,31.985840291072023,2.0262455536498876,3,-3.110004425048828,-4.470005035400391,-4.010002136230469,-13.045001983642578,-18.160003662109375,4,-0.10518734793187345,-1.048486137570052,117.31999969482422,-1.4112853358928572,116.4800033569336,5.119359136405344,113.3000030517578,-0.10518734793187345
9720,2023-04-03,117.38999938964844,117.69000244140624,115.77999877929688,117.69000244140624,1068000.0,-0.005000881085756359,11.7332282183013,-0.2027043049276402,58.99652420631426,56.171155906967925,-1.7707079324534334,-3.285690372414649,-3.4141093601936348,-15.900163537100468,15.837677146484081,2.2000045776367188,1.858471249451057,2.8639987945556697,-1.3461121007118493,7.074109689823189,0.7589433469219102,4.969054242189429,-5.702565795114552,85.49297182173862,22.483845744415696,2.1050554476337573,4,-2.520000457763672,-3.8800010681152344,-3.4199981689453125,-12.454998016357422,-18.830001831054673,0,-0.10213815423894468,1.1309530837734616,117.9800033569336,-1.048486137570052,117.31999969482422,-1.4112853358928572,116.4800033569336,-0.10213815423894468
9721,2023-04-04,114.0500030517578,117.7300033569336,113.33000183105469,117.6500015258789,1481400.0,-0.02845213693889126,1.3404250138485607,11.999872844718585,54.71320769267958,56.113317269744094,1.2771924657859017,0.22410098597001138,0.06749537611155176,-12.282274601015175,15.79266962638962,4.400001525878906,1.8312397164419991,-0.5764976501464929,-4.629781806292826,3.47678650599984,-2.6031397282196593,1.4501444279266735,-1.9586155827592222,14.145417263728143,-49.61030533433307,2.0266420780731673,4,0.8199958801269673,-0.5400047302245952,-0.08000183105467329,-9.115001678466783,-17.139999389648423,1,-0.0774221972361322,11.7332282183013,117.38999938964844,1.1309530837734616,117.9800033569336,-1.048486137570052,117.31999969482422,-0.0774221972361322
9722,2023-04-05,112.4800033569336,113.1999969482422,110.79000091552734,113.0,1664000.0,-0.013765889108409035,4.23917568520118,0.14444357318605713,42.76813568437736,54.71593032409423,2.8594415083940135,1.7051027648189176,1.8379269110503458,-10.391032716815957,15.13416572933936,3.2600021362304545,1.6329272145616613,-2.0344974517822294,-6.1991636890740835,2.1301687855096247,-4.116830570428149,0.04783566686369056,5.939994812011719,22.14945019343472,-36.09053775386036,2.0823331186459253,4,2.1249961853027344,1.0299949645996094,2.642498016357422,-7.545001983642578,-15.340003967285156,2,-0.09192748629703673,1.3404250138485607,114.0500030517578,11.7332282183013,117.38999938964844,1.1309530837734616,117.9800033569336,-0.09192748629703673
9723,2023-04-06,111.3499984741211,112.37999725341795,110.61000061035156,111.31999969482422,1249600.0,-0.010046273551634344,-1.4413798183673918,-0.057690332614404975,43.80127411569972,53.53811283892376,3.580577241765397,2.8206298021540874,3.091343315669775,-9.065722960802518,14.218475388483101,1.8700027465820312,1.174331823316919,-3.063502120971677,-7.4377398944904485,1.3107356525470948,-5.25062100773107,-0.8763832342122839,6.917399749755859,9.90626161771735,-45.159560146287134,2.187118886759389,4,3.1650009155273438,2.1599998474121094,3.7675037384033203,-6.414997100830078,-11.860000610351577,3,-0.06493036216088832,4.23917568520118,112.4800033569336,1.3404250138485607,114.0500030517578,11.7332282183013,117.38999938964844,-0.06493036216088832
9724,2023-04-10,111.79000091552734,112.25,110.0,110.0,1701100.0,0.00395152624549433,-1.5139651946347057,59.66912512716175,42.166990641470164,52.436926525356036,2.957801635611659,2.5507869043812548,2.6985911954528774,-9.355696588678768,14.01111548573651,2.25,1.0351033255974897,-2.6484996795654325,-6.952727510358088,1.6557281512272226,-4.80061359496176,-0.49638576416910496,6.171101403808592,23.156534775910075,-27.889132688259295,2.152113915396326,4,2.4199981689453125,1.7199974060058594,2.4449996948242188,-6.854999542236328,-15.360000610351562,0,-0.05859202968168187,-1.4413798183673918,111.3499984741211,4.23917568520118,112.4800033569336,1.3404250138485607,114.0500030517578,-0.05859202968168187
9725,2023-04-11,110.44000244140624,112.4000015258789,110.12999725341795,112.25,1291600.0,-0.012076200582028962,1.1516621950955075,-1.011171303261892,34.95008969886936,51.10387464065823,4.3462902422911185,4.042686727158028,4.108851475677639,-7.8260702695241235,14.331721670842375,2.2700042724609517,0.6849409646053175,-3.956998443603524,-8.40350902025493,0.48951213304788155,-6.180253731929227,-1.7337431552778213,7.043433738769551,5.692137779106734,-39.065107742701656,2.2232552883257037,4,3.7699966430664205,3.0699958801269673,3.7174968719482564,-5.50500106811522,-11.35000610351561,1,-0.0961608340439547,-1.5139651946347057,111.79000091552734,-1.4413798183673918,111.3499984741211,4.23917568520118,112.4800033569336,-0.0961608340439547
9726,2023-04-12,107.88999938964844,111.12000274658205,107.55999755859376,111.12000274658205,1549600.0,-0.02308948746275785,1.2043352867397288,1.7845346484572524,34.7846746388316,48.72465150001959,6.758957586757759,6.505666679761902,6.773901438649489,-5.148403780583564,14.474250646128212,3.5600051879882812,0.37227633035004715,-6.240001296997065,-11.540802042383277,-0.9392005516108526,-8.890401669690164,-3.5896009243039657,9.1444306197168,5.851096928491752,-37.5852788803316,2.6504003726931034,4,5.099998474121094,5.099998474121094,6.092500686645508,-2.954998016357422,-5.779998779296875,2,-0.08647698474220067,1.1516621950955075,110.44000244140624,-1.5139651946347057,111.79000091552734,-1.4413798183673918,111.3499984741211,-0.08647698474220067
9727,2023-04-13,108.72000122070312,109.3000030517578,106.62000274658205,107.6999969482422,1857600.0,0.007693037684216808,1.458706927325038,-0.31579046822702395,30.823307631381,45.18929728662603,5.266241848841119,5.735000586197216,6.0358240147496645,-5.778355998308285,15.133535492433966,2.680000305175753,0.2639657470422776,-5.26099967956543,-10.998906466463978,0.47690710733311903,-8.129953073014704,-2.3920462861161553,7.55647419260039,36.33216120465246,-4.166191699520482,2.8689533934492752,4,3.6300010681152344,3.799999237060547,5.26249885559082,-3.7849998474121094,-7.05999755859375,3,-0.10862764372692835,1.2043352867397288,107.88999938964844,1.1516621950955075,110.44000244140624,-1.5139651946347057,111.79000091552734,-0.10862764372692835
9728,2023-04-14,110.08000183105469,110.66000366210938,108.77999877929688,108.81999969482422,2013100.0,0.01250920341318551,-1.8059691295114355,1.2352910377429227,37.76435869343076,42.30761811145042,3.0969196547148528,4.142395727319354,4.674225444244598,-6.9500830469495725,14.812617286568376,1.94000244140625,0.3222748740159602,-3.6184989929199247,-9.547014138239788,2.310016152399939,-6.5827565655798566,-0.6542414202599929,5.230826315576678,59.861588498355225,17.633752427187638,2.964257572659932,4,2.095001220703125,2.4399986267089844,3.902498245239258,-5.145000457763672,-7.5800018310546875,4,-0.11755089231617133,1.458706927325038,108.72000122070312,1.2043352867397288,107.88999938964844,1.1516621950955075,110.44000244140624,-0.11755089231617133
9729,2023-04-17,110.5999984741211,111.33999633789062,109.1999969482422,109.27999877929688,1313600.0,0.004723806635327454,-1.8918845077247808,1.047617029264128,43.23449948527322,40.55628203133475,1.5868532770889203,3.5300959991934917,4.150258618574441,-7.286131958305802,14.279042283804769,2.1399993896484233,-0.14905689609906858,-2.925002288818362,-9.00880816415632,3.1588035865195963,-5.9669052264873415,0.11690064885061702,3.8417471325053327,68.85807211231308,21.335174450978492,3.04190293766898,4,1.5750045776367188,1.9200019836425781,3.970001220703125,-5.664997100830078,-9.769996643066406,0,-0.10045208647042758,-1.8059691295114355,110.08000183105469,1.458706927325038,108.72000122070312,1.2043352867397288,107.88999938964844,-0.10045208647042758
9730,2023-04-18,110.83999633789062,111.37999725341795,109.45999908447266,110.95999908447266,1574000.0,0.002169962631832112,3.000000000000089,-0.09091119267115567,43.38708089616648,39.29782349838886,0.3576377813181182,3.111764847536165,3.938011444006264,-7.302992956166861,13.711817707606745,1.9199981689452983,-0.913454915932931,-2.4705043792724553,-8.618218131419525,3.6772093728746142,-5.54436125534599,0.6033524968010795,2.8195749827313676,88.65542985917683,37.227584249612214,3.073856876073533,4,-0.9299964904785014,1.6800041198730469,3.7300033569335938,-5.904994964599609,-12.049995422363281,1,-0.1300071861134552,-1.8918845077247808,110.5999984741211,-1.8059691295114355,110.08000183105469,1.458706927325038,108.72000122070312,-0.1300071861134552
9731,2023-04-19,109.26000213623048,109.93000030517578,108.44000244140624,109.91999816894531,1738300.0,-0.014254729825536994,3.382344691402391,5.499841057918376,28.76470229204965,37.741886454796884,1.3261776562469265,4.321865600854437,5.631130318388003,-5.540315136221636,12.802668420436353,2.399993896484389,-1.8826770919658031,-3.6749988555908004,-9.850361646813184,2.500363935631583,-6.762680251201985,-0.5873174599796158,3.695612326987515,55.46223605630405,7.05502722271946,3.0876813956111917,4,0.2499999999999858,3.259998321533189,5.039997100830064,-4.325000762939467,-9.27999877929689,2,-0.09308077612573551,3.000000000000089,110.83999633789062,-1.8918845077247808,110.5999984741211,-1.8059691295114355,110.08000183105469,-0.09308077612573551
9732,2023-04-20,108.4800033569336,110.63999938964844,107.75,109.0500030517578,1665400.0,-0.00713892333925048,-1.847281050222304,0.8636410926283393,23.90792484101678,35.531514313165445,1.6529300135784695,4.892768374404113,6.0761852835843655,-4.5932471047985075,12.006001640765025,2.8899993896484375,-2.753097321911042,-4.162997817993158,-10.608971776061821,2.2829761400755046,-7.38598479702749,-0.9400108389588269,3.8420499346208032,20.110300531115634,-22.7502365663291,3.222986979034332,4,1.029998779296875,4.039997100830078,5.819995880126953,-3.545001983642578,-3.4300003051757955,3,-0.05872052497659597,3.382344691402391,109.26000213623048,3.000000000000089,110.83999633789062,-1.8918845077247808,110.5999984741211,-0.05872052497659597
9733,2023-04-21,106.72000122070312,107.86000061035156,106.13999938964844,107.81999969482422,1495900.0,-0.016224207980889416,1.9152555523227621,1.9298229176426978,18.791569942386232,32.93424534660056,3.0028848589763584,6.212030275860101,7.578982102903964,-2.6415023461993314,11.3386106543283,2.3400039672851562,-3.374374055160928,-5.440999984741211,-12.152884503486746,1.270884534004324,-8.796942244113978,-2.0850577253684435,5.031847016354035,11.068741746345854,-24.30083362712578,3.355942259372764,4,2.549999237060547,5.55999755859375,7.579998016357422,-1.0449981689453125,-1.75,4,-0.047413769684366724,-1.847281050222304,108.4800033569336,3.382344691402391,109.26000213623048,3.000000000000089,110.83999633789062,-0.047413769684366724
9734,2023-04-24,106.16000366210938,107.04000091552734,105.2300033569336,107.0,1536200.0,-0.005247353375077646,2.934785132602458,0.7636340937307098,18.82287853203796,31.142332994730406,2.9952665637433284,6.409125334921228,7.832568001037274,-1.8644066837990039,11.12137752481927,1.80999755859375,-3.5915761854436425,-5.56199760437012,-12.64673769519463,1.5227424864543906,-9.104367649782375,-2.0196275589578647,4.918422713258735,15.121971189392807,-13.33283410920538,3.542370045412257,4,2.1449966430664062,5.664997100830078,8.117494583129883,0.18499755859375,-2.650001525878892,0,-0.03447629555250009,1.9152555523227621,106.72000122070312,-1.847281050222304,108.4800033569336,3.382344691402391,109.26000213623048,-0.03447629555250009
9735,2023-04-25,101.69000244140624,105.44000244140624,101.58999633789062,105.38999938964844,1858200.0,-0.04210626475607948,1.0263173745266845,4.4047774750227235,17.711596122003357,29.245324270638378,6.809661537715854,10.519017315331538,11.978518061339386,2.8143919782574756,11.459051541708385,4.57000732421875,-3.904029151011798,-9.460998916625996,-17.80382395340294,-1.1181738798490528,-13.632411435014461,-5.289586398237532,8.569644711381045,1.1050394452208088,-27.955245646821762,4.17141251838847,4,4.794994354248061,8.314994812011733,12.672496795654311,5.36999893188478,4.199996948242202,1,-0.008457081224352181,2.934785132602458,106.16000366210938,1.9152555523227621,106.72000122070312,-1.847281050222304,108.4800033569336,-0.008457081224352181
9736,2023-04-26,102.8000030517578,103.41999816894531,101.37999725341795,102.18000030517578,2188600.0,0.01091553332384998,1.193557649317264,-0.1675684480973879,24.08993536661322,28.497171796775294,5.477760367070246,9.04583451816238,10.512320156900032,1.8363388184009466,12.290414712789072,2.040000915527358,-4.230370866456369,-7.825998306274428,-16.889765734941122,1.2377691223922653,-12.357882020607775,-3.2941145919410815,6.072499970646021,15.334832297542999,-13.99653140235069,4.531883714333344,4,3.5799942016601562,7.099994659423842,11.274995803833022,4.794998168945327,2.319999694824247,2,-0.03900780172361962,1.0263173745266845,101.69000244140624,2.934785132602458,106.16000366210938,1.9152555523227621,106.72000122070312,-0.03900780172361962
9737,2023-04-27,103.91000366210938,104.5999984741211,100.54000091552734,102.66000366210938,2271000.0,0.010797670986378405,2.087462795676466,2.0161201009044944,30.064318344527365,27.64161175800825,4.038388559407778,7.321198138153747,9.020405963085011,0.876458485554565,11.96996949000177,4.05999755859375,-4.281762122941089,-6.087497711181641,-15.185287738223323,3.010292315860042,-10.636392724702489,-1.5386026976607923,3.6138483218769863,46.03829080710034,13.661138526074097,4.548895013520844,4,2.0499954223632812,5.569995880126953,10.439994812011719,3.9299964904785014,-1.2900009155273295,3,-0.0378211930196366,1.193557649317264,102.8000030517578,1.0263173745266845,101.69000244140624,2.934785132602458,106.16000366210938,-0.0378211930196366
9738,2023-04-28,105.9000015258789,106.05999755859376,103.73999786376952,104.08999633789062,1621300.0,0.019151167295119453,1.1784062783192362,1.448004150390625,35.42800128654072,26.7742230692602,1.5568189896812754,4.671274204045474,6.6650335345332365,-0.9341964551861963,11.229292167104333,2.319999694824247,-4.10058522471904,-3.5264999389648466,-12.108073545838579,5.055073667908886,-7.817286742401706,0.7642868644720124,0.2270802444156459,82.4615478515625,46.897295304953246,4.290786803436863,4,0.05999755859375,3.579998016357422,8.529996871948242,2.25,-2.3300018310546875,4,-0.008026425513444346,2.087462795676466,103.91000366210938,1.193557649317264,102.8000030517578,1.0263173745266845,101.69000244140624,-0.008026425513444346
9739,2023-05-01,105.56999969482422,106.26000213623048,105.0,105.81999969482422,1246900.0,-0.0031161645542946426,1.2300826401641691,-0.13812115106579387,37.31108894429272,26.099112852385332,1.2273498488670924,4.241335176731582,6.699532617575898,-0.4214371286653744,10.574621634471182,1.260002136230483,-3.9157859851190295,-3.236001586914057,-10.965861369095876,4.493858195267762,-7.100931478004966,0.6289283041768527,-5.029998779296875,87.93702282949086,46.58677451119739,3.8649298910909065,5,0.020000457763671875,3.9099998474121094,8.72249984741211,4.050003051757798,-0.5599975585937358,0,-0.005683418356119518,1.1784062783192362,105.9000015258789,2.087462795676466,103.91000366210938,1.193557649317264,102.8000030517578,-0.005683418356119518
9740,2023-05-02,105.4000015258789,106.9499969482422,104.52999877929688,106.0,1642400.0,-0.0016102886183265719,-1.0683709966124364,2.399993896484375,42.59369614658613,27.63566772511161,0.6085272156846173,3.654378018307824,6.674601901056079,-0.04386388203977276,9.971328469938484,2.4199981689453267,-4.0252485165545835,-2.806499862670904,-9.527148117424161,3.914148392082353,-6.166823990047533,0.5538242647057245,-4.7456005859374955,75.81908920922034,28.740058677614464,3.3603241273766282,5,0.18999862670898438,4.079998016357422,9.032499313354492,4.220001220703111,-0.1399993896484233,1,-0.017931682754144695,1.2300826401641691,105.56999969482422,1.1784062783192362,105.9000015258789,2.087462795676466,103.91000366210938,-0.017931682754144695
9741,2023-05-03,105.22000122070312,107.80999755859376,105.05999755859376,105.66000366210938,2008700.0,-0.0017077827568302562,-6.236749116608045,0.7333392673219485,39.170784307986054,29.331540999219307,0.1734244419681943,3.30857059244633,6.761559676635073,0.34924293316002775,10.040511110911025,2.75,-4.359005887939077,-2.5450000762939453,-8.792829367165126,3.7028292145772355,-5.668914721729536,0.5789145691416451,-4.3137764404296775,64.37417422522768,15.277448143310274,3.1239146454355913,5,-1.0200004577636719,4.259998321533203,8.577499389648438,5.240001678466797,-0.730003356933608,2,0.006367593244367642,-1.0683709966124364,105.4000015258789,1.2300826401641691,105.56999969482422,1.1784062783192362,105.9000015258789,0.006367593244367642
9742,2023-05-04,102.13999938964844,104.77999877929688,101.33000183105469,104.44000244140624,2945000.0,-0.029272018583180404,1.3154375131210412,5.2272506588985665,27.796400869444298,30.332077768892425,2.525056934104583,5.875443739720325,9.753687000449276,3.5753501804455254,11.092306646568215,3.8899993896484375,-4.840397452216067,-5.108001708984375,-11.423923602066111,1.207920184097361,-8.265962655525243,-1.950040762443507,-0.819548242675765,12.499970565588084,-33.77954830624962,3.157960946540867,5,2.0349998474121094,7.340000152587891,11.875,9.205001831054688,4.980003356933608,3,0.029175674317025946,-6.236749116608045,105.22000122070312,-1.0683709966124364,105.4000015258789,1.2300826401641691,105.56999969482422,0.029175674317025946
9743,2023-05-05,104.12000274658205,104.56999969482422,102.20999908447266,103.33000183105469,1636600.0,0.01938519060862931,1.7929087043081382,-0.34347820318046646,33.24716402649072,31.934776157164954,0.15361252836440542,3.5057569733063048,7.645753312971053,1.7648278247464049,12.149903949188195,2.4300003051757812,-4.908185031821688,-2.766498565673814,-8.919392258350811,3.3863951270031833,-5.8429454120123125,0.3099482806646847,-2.790000915527358,43.05559807192841,-0.3526886874612316,3.076446846338502,5,0.054996490478501414,5.359996795654283,9.894996643066392,7.514999389648423,5.579994201660156,4,-0.014406453711405032,1.3154375131210412,102.13999938964844,-6.236749116608045,105.22000122070312,-1.0683709966124364,105.4000015258789,-0.014406453711405032
9744,2023-05-08,105.23999786376952,105.5199966430664,103.4499969482422,104.29000091552734,2832600.0,0.010756771875173987,1.7417314241251238,1.2025263889827411,36.15232381545309,33.98374590088159,-1.2411273190380143,1.9709431118817236,6.438508138652637,0.7874192300789247,12.955198337310343,2.0699996948242045,-4.816848906404488,-1.3190032958984546,-7.0561861185272505,4.418179526730341,-4.1875947072128525,1.5495881154159434,-3.9099960327148295,60.339484732958894,21.718816747472353,2.868591411314397,5,-1.0649986267089702,4.070003509521499,8.950000762939467,6.395004272460952,4.6500015258789205,0,-0.015868473991296206,1.7929087043081382,104.12000274658205,1.3154375131210412,102.13999938964844,-6.236749116608045,105.22000122070312,-0.015868473991296206
9745,2023-05-09,99.81999969482422,100.9000015258789,92.06999969482422,92.08000183105469,11583000.0,-0.051501313939224413,-1.2757730413058845,8.147392344881986,30.382370325647685,34.68290534077431,4.342360997013827,6.908737766538266,11.732266926293988,6.295345039489263,14.644874753516074,13.169998168945298,-4.593753976344885,-6.208001327514651,-12.381974950183647,-0.03402770484565565,-9.294988138849149,-3.1210145161801535,7.9899978637695455,49.23761786422482,12.220717367170344,3.086986811334496,5,0.11999893188476562,5.0800018310546875,14.369998931884766,11.81500244140625,9.75,1,0.05199361307627193,1.7417314241251238,105.23999786376952,1.7929087043081382,104.12000274658205,1.3154375131210412,102.13999938964844,0.05199361307627193
9746,2023-05-10,98.55999755859376,101.29000091552734,97.9000015258789,99.9800033569336,2539500.0,-0.012622742337032755,-1.4744540384310165,-0.1834633320749082,29.788089999493252,34.65221330243718,5.517938614873202,7.835658974407622,12.840726083463522,7.656001275561678,15.643058418245825,3.3899993896484375,-4.379883751008194,-7.001503372192374,-13.945063129640928,-0.05794361474382015,-10.473283250916651,-3.529723493468097,8.935200042724603,48.25278316972212,8.721510927431375,3.471779878724279,5,1.3800010681152202,6.340003967285142,15.63000106811522,13.075004577636705,10.700004577636719,2,0.06797894423296413,-1.2757730413058845,99.81999969482422,1.7417314241251238,105.23999786376952,1.7929087043081382,104.12000274658205,0.06797894423296413
9747,2023-05-11,96.91000366210938,98.30999755859376,95.9000015258789,98.30999755859376,2926600.0,-0.01674100991635552,2.442866485013574,0.9859071689151996,29.922225747699628,34.04046046478817,6.783967213162953,9.017862795155366,14.308175309229881,9.4510874270605,16.546707357266044,2.659996032714858,-3.8006100073961875,-8.060997390747076,-15.832881044991723,-0.2891137365024292,-11.9469392178694,-4.175055563624753,10.276689981079102,35.985167772976396,-6.8512117862972985,3.885941827122323,5,3.0299949645996094,5.724994659423828,17.27999496459961,14.724998474121094,10.389999389648423,3,0.07821683949253444,-1.4744540384310165,98.55999755859376,-1.2757730413058845,99.81999969482422,1.7417314241251238,105.23999786376952,0.07821683949253444
9748,2023-05-12,97.13999938964844,97.55999755859376,96.08999633789062,97.52999877929688,1304700.0,0.002373291908449149,5.533383066019792,0.27857220708446584,31.28629108082285,33.37103847995819,5.789518266472129,8.188560463283324,13.896155554233687,9.38065032404927,17.968442636371368,1.4700012207031392,-3.4527953419229505,-7.18400154113769,-15.311419059767914,0.9434159774925348,-11.247710300452809,-3.1202927818225703,9.74436037457275,37.69517357018307,-8.289698057699127,4.063708759315113,5,2.799999237060547,5.095001220703125,16.917499542236328,17.07500076293944,7.1200027465820455,4,0.1027383510360318,2.442866485013574,96.91000366210938,-1.4744540384310165,98.55999755859376,-1.2757730413058845,99.81999969482422,0.1027383510360318
9749,2023-05-15,99.48999786376952,99.5500030517578,96.83999633789062,97.3000030517578,1856100.0,0.024191872440669338,1.3463208896316308,-5.615380100942916,44.9954372863777,33.637898606601695,2.778569915263489,5.231788813064881,11.32385635306828,7.226731808647983,19.44085527221721,2.7100067138671733,-3.271674670703405,-4.278503036499032,-12.113225797724851,3.5562197247267875,-8.195864417111935,-0.36114165588612934,7.09807469906373,80.4771929127732,27.624993023392335,3.917361380612908,5,0.45000076293946734,2.7450027465820455,14.522500991821303,15.105003356933608,4.25,0,0.10262337223539908,5.533383066019792,97.13999938964844,2.442866485013574,96.91000366210938,-1.4744540384310165,98.55999755859376,0.10262337223539908
9750,2023-05-16,96.43000030517578,99.8499984741211,96.36000061035156,99.0199966430664,1581300.0,-0.030756836107120544,-1.556778993141918,-1.1826495312614311,36.690332789104986,33.36229288228157,4.9532507803081955,7.543639482350557,14.153650307308283,10.500217930484936,21.034856270113995,3.4899978637695312,-3.434353982091622,-6.618000793457028,-14.364427168404063,1.1284255814900064,-10.491213980930539,-2.744787605983518,9.867710800297289,9.833002584652316,-45.79177356836706,3.873213187473515,5,2.3649978637695312,5.805000305175781,17.42999839782715,18.165000915527344,5.589996337890625,1,0.13958310735119017,1.3463208896316308,99.48999786376952,5.533383066019792,97.13999938964844,2.442866485013574,96.91000366210938,0.13958310735119017
9751,2023-05-17,99.08999633789062,99.33999633789062,96.6500015258789,97.4800033569336,1970400.0,0.027584735292923934,1.5497665976041453,-0.621619790500654,40.541579633213864,34.77842385603375,1.4888368063343904,4.303298926279581,11.31314730156987,8.034621095447989,22.402475052968217,2.9099960327148438,-3.612551322500252,-3.4495044708251896,-10.804262635868469,3.9052536942180893,-7.126883553346829,0.22787461169644985,6.923160539369462,80.75942472389298,22.93382856807159,3.6773790825216404,5,-0.2949981689453125,2.6350021362304688,14.770002365112305,16.66500473022461,5.510002136230469,2,0.10576247597383537,-1.556778993141918,96.43000030517578,1.3463208896316308,99.48999786376952,5.533383066019792,97.13999938964844,0.10576247597383537
9752,2023-05-18,102.11000061035156,102.52999877929688,99.29000091552734,99.66000366210938,1757800.0,0.030477388072181588,-1.0313450684014158,1.5217438692098093,42.85174878990145,35.84559994085717,-1.716364344342466,0.823839931234474,8.05760946844596,5.279166609444204,23.706010186312792,3.44000244140625,-3.8905204359838734,-0.11100006103515625,-6.913558009649648,6.691557887579336,-3.5122790353424023,3.2902789132720898,3.624293123259804,93.47829177447329,37.16747133875639,3.4012789743072447,5,-3.31500244140625,-0.38500213623046875,10.879997253417969,13.514999389648438,6.010002136230483,3,0.07002253925316371,1.5497665976041453,99.08999633789062,-1.556778993141918,96.43000030517578,1.3463208896316308,99.48999786376952,0.07002253925316371
9753,2023-05-19,101.66000366210938,102.13999938964844,101.0,102.0199966430664,1117300.0,-0.004406982132527437,2.8000076294139338,-0.1469360936205726,42.658658136713214,36.568525976552735,-1.8461583766783605,0.9226210829212391,8.30550880467176,5.9918664156425905,24.58623716035663,1.1399993896484375,-4.141173335130489,-0.30799713134766193,-6.77408368061208,6.158089417916756,-3.541040405979871,2.925046143284547,3.801004190726246,85.89958872976108,32.20173209416659,3.233043274632207,5,-4.360004425048828,0.06499481201171875,10.77499771118164,13.494998931884766,6.489997863769531,4,0.055479039804034125,-1.0313450684014158,102.11000061035156,1.5497665976041453,99.08999633789062,-1.556778993141918,96.43000030517578,0.055479039804034125
9754,2023-05-22,102.5,102.98999786376952,100.6500015258789,100.72000122070312,1038900.0,0.008262800586576358,-1.4374985098824447,-4.944537458938222,44.68863803471124,38.1581112775598,-3.481850926838632,-0.2167451899942705,7.336063805554446,5.434738546843022,25.14611683042847,2.339996337890611,-3.8834593837654268,0.7149993896484403,-5.451790464705738,6.8817892440026185,-2.3683955375286416,3.7983943168255223,2.6931876896753977,92.60938059187114,39.98672596150989,3.0833949271770873,5,-3.0550003051757812,-0.7750015258789062,9.847501754760742,12.65500259399414,7.3799972534179545,0,0.017170752548590018,2.8000076294139338,101.66000366210938,-1.0313450684014158,102.11000061035156,1.5497665976041453,99.08999633789062,0.017170752548590018
9755,2023-05-23,100.83000183105469,102.41999816894531,100.52999877929688,100.52999877929688,1655100.0,-0.016292665062881073,-11.599867758506688,0.16854115589692595,42.37582018041318,39.55674796432868,-1.847837147843535,1.4603956544593188,8.855183733827118,7.400884483243061,24.81526576819964,1.970001220703125,-3.9163187528609456,-0.9119987487792969,-7.093553300759382,5.269555803200788,-4.002776024769332,2.1787785272107385,4.100722098723693,65.93064226542621,14.18333129442074,3.0907772759900403,5,-1.3850021362304688,0.8949966430664062,11.517499923706055,14.325000762939453,9.860000610351548,1,0.028860418326587478,-1.4374985098824447,102.5,2.8000076294139338,101.66000366210938,-1.0313450684014158,102.11000061035156,0.028860418326587478
9756,2023-05-24,98.79000091552734,100.12000274658205,97.93000030517578,99.33000183105469,1352700.0,-0.020232082500062476,1.0660373623921577,-1.7999847413661563,43.96396173477452,41.11694085178144,0.2550410959394469,3.356672159911028,10.654304095535366,9.662073225082167,24.623967400948604,2.9000015258789062,-4.176057420028002,-2.751499557495123,-9.047632140807764,3.544633025817518,-5.899565849151443,0.3965667341611976,5.8835085295519605,16.996067693569643,-38.07515048100688,3.148066291656322,5,0.7499961853027344,2.5649986267089844,12.424999237060547,16.365001678466797,12.909996032714858,2,0.03269557341436746,-11.599867758506688,100.83000183105469,-1.4374985098824447,102.5,2.8000076294139338,101.66000366210938,0.03269557341436746
9757,2023-05-25,99.9800033569336,100.37000274658205,96.9000015258789,98.4499969482422,2358300.0,0.012045778220244996,2.004323313858029,-2.8333403975755256,42.32195280977601,42.34312548833179,-0.5070021085848992,1.9575104013676707,9.281606823325689,8.699390283210107,24.980413465287217,3.470001220703139,-3.7828337075845013,-1.364997100830081,-7.594845910746784,4.864851709086622,-4.47992150578844,1.7499273041282777,4.441435893140607,50.574773122466375,-5.767811378174692,3.114924404958354,5,-0.3050041198730469,1.3749961853027344,11.034997940063477,15.174999237060547,7.3199996948242045,3,0.04620919145895486,1.0660373623921577,98.79000091552734,-11.599867758506688,100.83000183105469,-1.4374985098824447,102.5,0.04620919145895486
9758,2023-05-26,105.0500030517578,105.7300033569336,99.80999755859376,99.80999755859376,2760600.0,0.05071013727339113,-1.2595418291308682,3.4248258460863497,49.69266429927386,42.86503960087581,-4.846647741691072,-3.3512546767057785,3.9541403368365735,3.89855894110633,25.3081454370254,5.9200057983398295,-3.114318894022219,3.747502517700184,-2.361941621786599,9.856946657186967,0.6927804479567925,6.802224587443575,-12.98000335693358,92.29897888826855,34.95576879436486,3.0547220697433937,5,-4.00500106811522,-5.085002899169908,5.964998245239272,10.104999542236342,3.6399993896484375,4,0.02922417520836884,2.004323313858029,99.9800033569336,1.0660373623921577,98.79000091552734,-11.599867758506688,100.83000183105469,0.02922417520836884
9759,2023-05-30,104.97000122070312,107.48999786376952,103.93000030517578,107.30999755859376,1829300.0,-0.0007615595309907741,1.6370382091812976,-0.44656371848146603,60.07040410752293,45.462825302922255,-4.36677273904462,-3.4978442670839627,3.823952407541455,4.202414411622584,25.561966723724062,3.559997558593736,-2.275470857317856,3.697500610351568,-2.3290411025979836,9.72404232330112,0.6842297538767923,6.710771466826344,-12.626801452636712,76.20398947589871,17.0987113426487,3.013270856474774,5,-2.9000015258789062,-5.030002593994141,5.804998397827148,9.944999694824219,3.3699951171875,1,0.03029437237491983,-1.2595418291308682,105.0500030517578,2.004323313858029,99.9800033569336,1.0660373623921577,98.79000091552734,0.03029437237491983
9760,2023-05-31,103.51000213623048,104.66999816894531,102.5199966430664,103.01000213623048,2601900.0,-0.01390872694573897,-1.905385900158717,-0.2136755480783012,59.604206739273785,47.58089498137335,-2.0080253686776786,-2.3048711032229363,5.018290639554138,5.8969751789488924,26.219132880066265,2.4500045776367188,-1.474129309462029,2.3320014953613395,-3.477387787172887,8.141390777895566,-0.5726931459057738,5.236696136628453,-10.560930444335952,62.41740222988786,1.859243655787246,2.904694641267116,5,-1.3150024414062642,-3.5700035095214986,6.554998397827134,10.90499877929686,8.72000122070311,2,0.061539899388697306,1.6370382091812976,104.97000122070312,-1.2595418291308682,105.0500030517578,2.004323313858029,99.9800033569336,0.061539899388697306
9761,2023-06-01,105.88999938964844,106.87999725341795,102.91000366210938,104.51000213623048,1768300.0,0.02299292053231361,1.3630963599083679,2.759994506835909,66.94339792123355,50.257744884854695,-3.71240248365325,-4.882424588917573,2.341940787488724,3.7195396354782417,27.05115401779351,3.9699935913085795,-1.1656127470360502,4.678498840332026,-1.2358100682639162,10.592807748927967,1.7213443860340618,7.635653294629989,-12.359290650878904,84.89141617172855,20.34815916670236,2.957154454297968,6,-3.6949996948242188,-5.950000762939453,2.3549976348876953,6.704998016357422,5.300003051757798,3,0.045330088577062,-1.905385900158717,103.51000213623048,1.6370382091812976,104.97000122070312,-1.2595418291308682,105.0500030517578,0.045330088577062
9762,2023-06-02,105.12000274658205,106.91999816894531,103.88999938964844,106.62000274658205,1376300.0,-0.007271665383932979,1.8857257039055795,-1.0869586850878323,64.75593119433671,52.712997446812864,-2.7608706183402205,-4.087283785291575,2.8795100633472686,4.673071092773128,26.851556333626775,3.029998779296875,-0.33291897427506,3.759502029418954,-2.3984324362085943,9.917436495046502,0.6805347966051727,6.838469262232735,-11.03092244281251,69.14068980452683,1.1517050725689302,3.0789672328137763,6,-2.9250030517578267,-5.180004119873061,3.0199947357177592,6.794994354248033,7.729995727539048,4,0.0625950725812181,1.3630963599083679,105.88999938964844,-1.905385900158717,103.51000213623048,1.6370382091812976,104.97000122070312,0.0625950725812181
9763,2023-06-05,102.62000274658205,105.0999984741211,102.3499984741211,105.08000183105469,1731600.0,-0.02378234336643681,1.2000067138876767,1.639999389648428,55.75580426314724,53.942682583305746,-0.1233450951950914,-1.7975850221262277,5.047474940348451,7.3274856669523984,26.75982846752326,2.7700042724609517,0.2049394459281615,1.3345020294189567,-4.717548325292427,7.38655238413034,-1.691523147936735,4.360527206774648,-7.9948857404125135,5.2530020335161955,-58.63000433779491,3.0260251773556943,6,-0.4250030517578267,-2.680004119873061,5.099996566772447,8.87499618530272,11.629997253417955,0,0.04560514694910811,1.8857257039055795,105.12000274658205,1.3630963599083679,105.88999938964844,-1.905385900158717,103.51000213623048,0.04560514694910811
9764,2023-06-06,103.56999969482422,104.68000030517578,101.87000274658205,102.0999984741211,1065200.0,0.009257424700992889,-1.911925619050659,-0.5975616942224407,64.23445616502869,56.37141991492969,-1.0120263349509315,-3.034699555086263,3.8154138606192305,6.492051791647242,27.086188145015672,2.809997558593736,0.5061908637449051,2.3679988861083956,-3.4975325845486367,8.233530356765428,-0.5647668492201205,5.300764621436912,-8.43028745435069,33.66333642034508,-35.525860682089636,2.9327657353285135,6,-1.375,-3.6300010681152344,4.149999618530273,7.924999237060547,8.180000305175781,1,0.04943519128771312,1.2000067138876767,102.62000274658205,1.8857257039055795,105.12000274658205,1.3630963599083679,105.88999938964844,0.04943519128771312
9765,2023-06-07,105.01000213623048,107.1999969482422,104.0199966430664,104.36000061035156,1082700.0,0.013903663663699106,-3.781921331750123,0.44217754157239025,62.40571571639754,58.42050369066558,-2.0078922417550586,-4.285672577326125,2.163260145183287,5.163375266363104,25.056572580371583,3.629997253417983,0.9059258332201523,3.548501205444353,-2.5154617695934434,9.61246418048215,0.5165197179254619,6.580482692963244,-9.376278470825113,58.91187252455937,-8.449680908970763,3.031981487518895,6,-2.815002441406264,-5.070003509521499,2.5249977111816264,6.209999084472642,9.90999603271483,2,0.03171120973162256,-1.911925619050659,103.56999969482422,1.2000067138876767,102.62000274658205,1.8857257039055795,105.12000274658205,0.03171120973162256
9766,2023-06-08,105.26000213623048,106.0199966430664,104.02999877929688,105.6999969482422,829900.0,0.0023807255967451812,2.6852010144324456,-0.6769135063441053,57.468001925980055,60.10339803691048,-1.3897543765101545,-4.224585308380554,1.6935145095877289,5.021536939691643,23.05445031845659,1.9899978637695312,1.2104424324291756,3.463500976562514,-2.6654760926235213,9.59247804574855,0.3990124419694894,6.527989511155539,-9.152027502890547,63.60230914683809,-0.4368299959908981,3.0644885345930204,6,-1.6100044250488423,-5.320003509521499,2.2749977111816264,5.5699996948242045,9.77999877929686,3,0.06621699676276216,-3.781921331750123,105.01000213623048,-1.911925619050659,103.56999969482422,1.2000067138876767,102.62000274658205,0.06621699676276216
9767,2023-06-09,104.48999786376952,106.25,104.0199966430664,105.93000030517578,1091600.0,-0.007315259897718862,1.1442321094523713,3.2727714102408814,56.609048869826665,60.87188521141635,0.09752598899397924,-3.0120179281596506,2.127778351621714,5.88099497871589,20.68060389023656,2.2300033569335938,1.7439405394831198,2.3144969940185405,-3.4699642362429017,8.098958224279983,-0.5777336211121735,5.2067276091492545,-7.9267423012124,49.15568419139012,-11.617662481061942,2.8922306151307198,6,0.1900024414062642,-4.709999084472642,2.3500022888183736,5.070003509521499,10.010002136230483,4,0.06412101363397427,2.6852010144324456,105.26000213623048,-3.781921331750123,105.01000213623048,-1.911925619050659,103.56999969482422,0.06412101363397427
9768,2023-06-12,107.12000274658205,107.30999755859376,104.54000091552734,104.9800033569336,1456300.0,0.025169919959625586,1.198419618528597,-1.4861081676768486,59.956900506466766,60.859273700187885,-2.467449010336864,-5.118435096837928,-0.8414080511335982,3.3689400157791596,18.283602943501982,2.819999694824247,2.485355545727174,4.445501708984395,-1.230797326099335,10.121800744068125,1.60735219144253,7.28365122652626,-10.119677491976432,96.5074449778481,38.118650704506805,2.8381495175418685,6,-2.5300025939941406,-7.3400039672851705,-0.29250335693360796,2.3599967956542827,4.360000610351548,0,0.0534913702447779,1.1442321094523713,104.48999786376952,2.6852010144324456,105.26000213623048,-3.781921331750123,105.01000213623048,0.0534913702447779
9769,2023-06-13,109.6999969482422,110.3499984741211,108.41000366210938,109.0,1640600.0,0.024085083415874786,-1.0638356586882238,0.32710147097621073,68.39484631406275,61.83601143071999,-4.811963348478798,-7.2668792587628985,-3.758874348867934,0.9531140428597951,16.76223503432139,3.2299957275390483,3.323092798584014,6.514995956420918,0.23971295998155995,12.790278952860277,3.377354458201239,9.652637454640598,-12.280084789270035,89.731416463578,30.96247537840604,3.137641498219682,6,-3.589996337890639,-8.489997863769545,-2.872497558593764,-0.21999740600587359,3.280006408691392,1,0.04147678375875019,1.198419618528597,107.12000274658205,1.1442321094523713,104.48999786376952,2.6852010144324456,105.26000213623048,0.04147678375875019
9770,2023-06-14,109.88999938964844,110.41999816894531,108.43000030517578,109.70999908447266,1385900.0,0.0017320186571734286,2.2096795033501713,0.25714441416893213,74.93260873514183,62.72370152115424,-4.4720767397002135,-6.742479489156565,-4.272078483598776,0.8799145161617332,15.083746460045308,1.9899978637695312,3.5907955851024838,6.031998443603513,-0.07786381216553195,12.141860699372558,2.9770673157189975,9.086929571488028,-11.694282051767331,91.71877104788517,26.522995005582672,3.0549311278845193,6,-3.7449989318847656,-8.645000457763672,-3.1474990844726562,-0.4099998474121094,2.6999969482421875,2,0.016926022574232258,-1.0638356586882238,109.6999969482422,1.198419618528597,107.12000274658205,1.1442321094523713,104.48999786376952,0.016926022574232258
9771,2023-06-15,109.56999969482422,110.61000061035156,107.8000030517578,108.23999786376952,1999500.0,-0.002912000151074401,-1.542994048358791,7.3888865341415615,72.41700937712896,63.574932430353385,-3.995323889015964,-5.89956146245774,-4.177988086873256,1.2114572764795355,13.237639799403928,2.809997558593764,3.5427033183749472,5.187998580932614,-0.9972303085196614,11.37322747038489,2.0953841362064765,8.280613025658752,-10.39633989045798,84.21850850636457,16.463863695480256,3.0926144447261392,6,-3.329998016357422,-6.314998626708984,-7.149999618530273,-4.325000762939453,3.309997558593736,3,0.04882721994179051,2.2096795033501713,109.88999938964844,-1.0638356586882238,109.6999969482422,1.198419618528597,107.12000274658205,0.04882721994179051
9772,2023-06-16,109.26000213623048,111.06999969482422,108.91000366210938,111.06999969482422,3653000.0,-0.002829219306901054,1.3867391670881808,-1.3608985464015442,62.65784660189107,64.34182602354714,-3.3931335593999847,-5.2980737504833115,-4.051546259152289,1.5680369581566964,12.479249538544165,2.1599960327148438,3.627482465605354,4.520500946044933,-1.9325326052261858,10.973534497316052,1.2939841704093737,7.747017721680493,-8.942708251265714,72.28180862250284,7.316592861616186,3.226516775635558,6,-2.790000915527358,-5.7750015258789205,-6.840002059936538,-4.015003204345717,3.4499969482421733,4,0.052901324055349086,-1.542994048358791,109.56999969482422,2.2096795033501713,109.88999938964844,-1.0638356586882238,109.6999969482422,0.052901324055349086
9773,2023-06-20,107.3000030517578,109.45999908447266,106.29000091552734,108.29000091552734,1868800.0,-0.017938852701365193,-1.106309580839841,0.5469608834935208,56.293902005735816,63.459542228070156,-0.7816631414651738,-3.05026401226327,-2.265233779443051,3.530003084017423,11.367304932948565,3.1699981689453125,3.244832070765881,2.2785018920898352,-4.10041378325684,8.65741756743651,-0.9109559455835097,5.46795972976318,-5.692384469609891,21.129757200043116,-40.66175773472606,3.189457837673339,6,0.2449951171875142,-3.7200050354003764,-6.0125045776367045,-2.0550041198730327,5.189994812011719,1,0.06710155399314544,1.3867391670881808,109.26000213623048,-1.542994048358791,109.56999969482422,2.2096795033501713,109.88999938964844,0.06710155399314544
9774,2023-06-21,104.26000213623048,106.73999786376952,104.23999786376952,106.73999786376952,1627000.0,-0.02833178778253087,1.016132505583642,2.505051594855092,51.86660063890969,62.28852944168262,2.644617453271067,0.13528878994786453,0.547989649552548,6.512798991391222,10.43970608108333,3.0600051879882812,2.896574869617311,-0.8494991302490149,-7.129747481961402,5.430749221463373,-3.9896233061052158,2.290625045607186,-1.5168978205614252,0.2928882444805556,-58.88228177844582,3.1401241758561955,6,3.2849960327148295,-0.5450019836425923,-3.1725025177002095,0.9849967956542827,9.900001525878892,2,0.06924996233233482,-1.106309580839841,107.3000030517578,1.3867391670881808,109.26000213623048,-1.542994048358791,109.56999969482422,0.06924996233233482
9775,2023-06-22,103.73999786376952,104.3499984741211,102.91000366210938,103.41999816894531,1275400.0,-0.004987572048785416,-1.1492640988413472,-0.12903235730238485,44.103123615001465,60.803542962685,3.314032340265129,0.9322791349585913,0.8740194241850503,6.985725335508263,9.564460304113476,1.4399948120117188,3.0293347394963206,-1.5150032043457173,-7.505965472415966,4.475959063724531,-4.510484338380834,1.4804779296893997,7.330001831054702,10.171502514615828,-43.8608196392195,2.9954811340351237,6,3.25000381469728,-0.024997711181626414,-2.6524982452392436,1.5050010681152486,10.630004882812528,3,0.08906888069631513,1.016132505583642,104.26000213623048,-1.106309580839841,107.3000030517578,1.3867391670881808,109.26000213623048,0.08906888069631513
9776,2023-06-23,102.0199966430664,102.4800033569336,101.52999877929688,102.0,1631600.0,-0.01657992342511716,1.0212646803399101,0.06248956917721948,41.91865270835436,59.171276722521405,5.0580100593439425,3.0637508667075224,2.4582670458409126,8.689364233191597,8.181466285926033,2.209999084472642,2.8141594571759043,-3.3965042114257784,-8.798893941905675,2.005885519054118,-6.097699076665734,-0.6953093461858231,8.88680313110352,5.136245458551359,-45.04406916096457,2.701194865239951,6,4.280002593994141,1.8400039672851562,-1.5049972534179688,3.2250022888183594,11.900001525878906,4,0.10360713627353935,-1.1492640988413472,103.73999786376952,1.016132505583642,104.26000213623048,-1.106309580839841,107.3000030517578,0.10360713627353935
9777,2023-06-26,104.5999984741211,105.5500030517578,102.81999969482422,102.98999786376952,1272000.0,0.025289177768562876,-1.8000078250322638,80.51354444868441,55.14017321806584,58.63608480158797,2.7884925182104467,0.8934201713891525,-0.2570650162466279,6.090432416732654,6.177601389623232,3.530006408691392,2.6287796004609447,-1.047502136230463,-5.830731031399921,3.735726758938995,-3.439116583815192,1.344112311354266,5.931729260253917,38.713739932903664,-16.44114621514199,2.3916144475847276,6,1.7000007629394531,-0.6149978637695312,-4.340000152587891,0.6450004577636719,6.150001525878906,0,0.07915868929334069,1.0212646803399101,102.0199966430664,-1.1492640988413472,103.73999786376952,1.016132505583642,104.26000213623048,0.07915868929334069
9778,2023-06-27,108.12000274658205,108.27999877929688,103.91999816894531,104.5500030517578,1595400.0,0.03365204898479823,1.241650306255136,2.217390274184222,60.421437218834484,57.750150457673726,-0.6422877555646522,-2.513672049928914,-3.9181305711279037,2.5166878948567017,6.051078766368782,4.3600006103515625,2.6884746595260935,2.319002151489272,-2.5791520062543896,7.217156309232934,-0.13007492738255166,4.768079230361096,2.0516558295898335,97.62968840422475,38.1139754259992,2.4490770788718277,6,-1.8200035095214986,-4.135002136230483,-7.860004425048842,-2.87500381469728,0.959999084472642,1,0.042452795239461105,-1.8000078250322638,104.5999984741211,1.0212646803399101,102.0199966430664,-1.1492640988413472,103.73999786376952,0.042452795239461105
9779,2023-06-28,108.1500015258789,108.43000030517578,106.22000122070312,106.7300033569336,1534000.0,0.0002774581810469634,1.2323271244827028,0.39775862474274515,57.68853409612278,55.83414216444938,-1.022837617576954,-2.4171463449363415,-4.1085140332262995,2.4284263549992318,6.412715118531244,2.2099990844726562,2.8481720655208136,2.1900009155273494,-2.800162409347621,7.18016424040232,-0.30508074691013576,4.685082577964835,1.6759906584179731,95.94204757424008,34.84837378364157,2.495081662437485,6,-1.8500022888183594,-4.165000915527344,-8.637502670288086,-2.9050025939941406,1.150001525878892,2,0.040129415410614655,1.241650306255136,108.12000274658205,-1.8000078250322638,104.5999984741211,1.0212646803399101,102.0199966430664,0.040129415410614655
9780,2023-06-29,109.87999725341795,109.98999786376952,107.8499984741211,108.70999908447266,1505800.0,0.015996261702549086,2.079137164498643,0.8239434349512585,60.54792964795402,54.515355527874384,-3.0780960362712193,-3.8424538563426864,-5.989835558983614,0.6640065490007885,6.582230718850653,2.1399993896484233,2.757527599170359,3.60149688720702,-1.5410655871203716,8.744059361534411,1.0302156500433313,6.1727781243707085,-8.34999847412108,98.69975623811288,36.35683108495736,2.5712812371636944,6,-3.5799980163574077,-5.894996643066392,-9.294998168945298,-4.634998321533189,0.29000091552735796,3,0.03895164284378683,1.2323271244827028,108.1500015258789,1.241650306255136,108.12000274658205,-1.8000078250322638,104.5999984741211,0.03895164284378683
9781,2023-06-30,110.69000244140624,111.5999984741211,109.86000061035156,110.88999938964844,1638000.0,0.007371725593696032,1.1481519855323639,-0.17093783011856345,64.1294478845479,54.67886678150292,-4.148813329855855,-4.505411622911154,-6.893938495872931,-0.12496710783413789,7.4389774391482675,1.7399978637695312,2.217460666880527,4.171501922607405,-1.3302044710017498,9.67320831621656,1.4206487258028204,6.922355119411989,-8.990803680419901,89.63557905200832,24.56603260551813,2.7508531968045804,6,-4.125003814697251,-6.440002441406236,-10.10500335693358,-5.44500350952147,-1.9300003051757528,4,0.03324600437265168,2.079137164498643,109.87999725341795,1.2323271244827028,108.1500015258789,1.241650306255136,108.12000274658205,0.03324600437265168
9782,2023-07-03,111.6999969482422,112.41999816894531,110.02999877929688,111.08999633789062,970100.0,0.00912453233859667,1.331703250489397,-3.0500495918210184,61.26967094105504,55.2317299965384,-5.337602026046056,-5.267227536643119,-7.963089079835001,-1.3264338034650365,8.397629811720988,2.3899993896484375,1.5167763888804018,4.85249671936036,-1.0681000845148958,10.773093523235616,1.8921983174227393,7.812795121297981,-9.604766198730474,91.52939740349282,29.179231878028787,2.960298401937626,7,-4.724998474121108,-7.039997100830092,-11.252498626708999,-6.454998016357436,-4.479995727539077,0,0.019874675750723325,1.1481519855323639,110.69000244140624,2.079137164498643,109.87999725341795,1.2323271244827028,108.1500015258789,0.019874675750723325
9783,2023-07-05,107.3000030517578,110.63999938964844,107.29000091552734,110.26000213623048,1778900.0,-0.03939117293372174,-1.2483185908677787,-4.852452660279594,44.57995943394985,54.422103195987305,-1.0477949637925548,-0.5255899583133186,-3.6178604341378957,2.9066112298331888,8.757069351553525,4.409996032714858,0.7864964968957224,0.21850280761717045,-5.3585530019770715,5.795558617211412,-2.5700250971799505,3.0070307124142914,-4.585286257080057,17.41939294600578,-39.75426005124485,2.7885279047971205,7,-0.32500457763670454,-1.185005187988267,-6.785003662109361,-2.0550041198730327,0.6399993896484375,2,0.032152813141841596,1.331703250489397,111.6999969482422,1.1481519855323639,110.69000244140624,2.079137164498643,109.87999725341795,0.032152813141841596
9784,2023-07-06,108.69000244140624,108.88999938964844,105.7699966430664,105.95999908447266,2005600.0,0.012954327587278325,-1.0064273185570425,-0.9222987166632594,47.42931204686159,54.7916796884162,-1.9481873580088944,-1.5940733236096776,-5.029549143948174,1.3375289068154501,8.853797832245588,3.1200027465820312,0.40862233000775916,1.352502059936512,-4.011859705118425,6.716863824991449,-1.3296788225909637,4.034682942463988,-5.392968764272439,43.90985155381454,-8.526671220603227,2.6821808825274687,7,-1.715003967285142,-1.715003967285142,-8.185001373291001,-3.44500350952147,-1.4500045776367188,3,0.0035881808895781298,-1.2483185908677787,107.3000030517578,1.331703250489397,111.6999969482422,1.1481519855323639,110.69000244140624,0.0035881808895781298
9785,2023-07-07,108.33999633789062,109.81999969482422,107.87999725341795,109.0500030517578,1748900.0,-0.003220223531637978,-1.3803639631543232,-0.2600753995645902,47.368414179768365,55.397208740795534,-0.9801216319536223,-1.0348588037003452,-4.561643102228132,1.5247173647346983,9.333152611276754,1.9400024414062642,0.2683041438645546,0.8359962463378849,-4.430003902326135,6.101996395001905,-1.7970038279941178,3.4689963206698877,-4.495584791248135,38.646603084569236,-9.366135506303394,2.633000074332008,7,-0.7199974060058594,-1.3649978637695312,-7.334997177124023,-3.0949974060058594,0.4900054931640625,4,0.008861055439517429,-1.0064273185570425,108.69000244140624,-1.2483185908677787,107.3000030517578,1.331703250489397,111.6999969482422,0.008861055439517429
9786,2023-07-10,112.2300033569336,112.52999877929688,108.63999938964844,108.83999633789062,1466200.0,0.03590554874038232,-1.0527696305884295,-4.774612623842265,55.51020385053524,55.43832325551436,-3.6537646487652182,-4.612397278292434,-8.321901232412557,-2.52614100171715,10.071285822816519,4.19000244140625,0.5654527528294437,4.3775032043457,-1.1778002385443784,9.932806647235779,1.599851482900661,7.15515492579074,-7.871056612952941,95.56219929642559,48.528302337816605,2.777651721445037,7,-4.0050048828125,-5.200004577636719,-11.162504196166992,-6.985004425048828,-6.730003356933594,0,-0.018355209180888066,-1.3803639631543232,108.33999633789062,-1.0064273185570425,108.69000244140624,-1.2483185908677787,107.3000030517578,-0.018355209180888066
9787,2023-07-11,111.19000244140624,113.16999816894531,109.6999969482422,112.56999969482422,1191800.0,-0.00926669236763511,1.6899294722990146,-0.4070779929557696,57.47214231993261,55.11062382230304,-1.76642420363018,-3.2092524502254776,-7.197345300608347,-1.670160014767177,10.836038861676629,3.470001220703111,1.1056237877364765,3.0025020599365035,-2.5069086344228566,8.511912754295864,0.24779671275682347,5.757207407116184,-6.177371534600283,73.2433064964279,21.9853834764848,2.754705347179683,7,-1.7200050354003764,-3.840003967285142,-10.122503280639634,-5.94500350952147,-7.6399993896484375,1,-0.021854485581617733,-1.0527696305884295,112.2300033569336,-1.3803639631543232,108.33999633789062,-1.0064273185570425,108.69000244140624,-0.021854485581617733
9788,2023-07-12,112.8499984741211,113.23999786376952,111.25,112.97000122070312,1331600.0,0.014929364117872268,5.030332805437927,0.08695868508782024,67.42392119163353,56.19233349958201,-3.00043926231902,-4.656713321969875,-8.815907070966631,-3.5057528080231606,11.34672054214497,2.0499954223632812,1.94608005175796,4.375998306274411,-1.4844368160196098,10.236433428568432,1.4457807451273936,7.306215867421429,-7.021630841101199,94.77912548973165,35.54296028729613,2.930217561147013,7,-3.345001220703125,-5.465000152587891,-11.782499313354492,-7.604999542236328,-9.010002136230469,2,-0.049889209832014725,1.6899294722990146,111.19000244140624,-1.0527696305884295,112.2300033569336,-1.3803639631543232,108.33999633789062,-0.049889209832014725
9789,2023-07-13,114.25,114.47000122070312,112.58999633789062,113.93000030517578,1829900.0,0.012405862160467462,3.947367364352758,-2.6666030898340645,70.58362612210793,57.30741088559911,-3.8489142282035687,-6.006308896423079,-10.146713336717227,-5.034755563863115,11.201588997450985,1.8800048828125,2.388244711589124,5.548499679565424,-0.8416457553066437,11.938645114437492,2.35342696212939,8.743572397001458,-7.5322367392901555,96.66159198393082,29.929449066098258,3.195072717436034,7,-4.130001068115234,-6.25,-13.182500839233398,-9.005001068115234,-9.550003051757798,3,-0.05522973793079877,5.030332805437927,112.8499984741211,1.6899294722990146,111.19000244140624,-1.0527696305884295,112.2300033569336,-0.05522973793079877
9790,2023-07-14,111.75,113.8499984741211,111.16000366210938,113.45999908447266,1586800.0,-0.021881838074398252,1.160640256887143,-5.343752235176311,68.4910707683474,57.79203565046573,-1.1798305085476528,-3.541386299000891,-7.5996612510861326,-2.625794482779412,10.857291278616568,3.089996337890625,2.3873508515067527,2.9554996490478516,-3.5603780253174904,9.471377323413193,-0.3024391881348265,6.21343848623053,-3.9469234248910965,53.34476215402735,-20.303971190103027,3.2579388371826727,7,-1.6300010681152344,-3.75,-10.682500839233398,-6.505001068115234,-4.709999084472656,4,-0.040357960950608396,3.947367364352758,114.25,5.030332805437927,112.8499984741211,1.6899294722990146,111.19000244140624,-0.040357960950608396
9791,2023-07-17,114.91999816894531,115.69000244140624,111.13999938964844,111.5,1369800.0,0.028366873995036457,-1.1980694311861615,-2.0,69.18215447849684,58.671200487959254,-4.1199610929485715,-6.629946083633129,-10.678998731002935,-5.815832507163748,10.87092469739343,4.550003051757798,2.5734399849514915,5.857997894287109,-1.207982038824241,12.92397782739846,2.325007927731434,9.390987860842785,-6.183552143453213,87.14518253214167,8.702429134115235,3.5329899665556788,7,-4.189998626708984,-6.30999755859375,-13.852499008178711,-9.674999237060547,-9.650001525878906,0,-0.0529933556815555,1.160640256887143,111.75,3.947367364352758,114.25,5.030332805437927,112.8499984741211,-0.0529933556815555
9792,2023-07-18,115.04000091552734,115.68000030517578,113.51000213623048,114.30999755859376,957800.0,0.0010442285807001905,1.1591998633542588,0.2134513882382294,64.72340035945805,60.90936059079351,-4.153103213164542,-6.634898051321642,-10.605784263129934,-5.93414453242022,10.762386513449641,2.1699981689452983,2.566455388824167,5.689000701904291,-1.8668992110949034,13.244900614903486,1.9110507454046939,9.466950658403888,-5.190985863488976,85.71426176015909,9.297890470970444,3.777949956499599,7,-4.310001373291016,-6.430000305175781,-13.245002746582031,-9.795001983642578,-7.80999755859375,1,-0.08292768462799704,-1.1980694311861615,114.91999816894531,1.160640256887143,111.75,3.947367364352758,114.25,-0.08292768462799704
9793,2023-07-19,114.5,115.62000274658205,114.04000091552734,115.41000366210938,1057700.0,-0.004694027392470712,1.3759393320560036,-1.2465746266317144,63.223652455530384,62.66428730286781,-2.7763390820661016,-5.826565449911342,-9.938688462560705,-5.425913295127643,11.543552444161866,1.5800018310547017,2.398466735079836,4.788999938964849,-3.0367177613235867,12.614717639253286,0.8761410888206314,8.701858789109068,-3.7164269656627766,73.84611773070124,-0.09623995016436027,3.9128588501442216,7,-2.715000152587905,-5.8899993896484375,-12.270000457763672,-9.255001068115234,-10.269996643066406,2,-0.09563316112001918,1.1591998633542588,115.04000091552734,-1.1980694311861615,114.91999816894531,1.160640256887143,111.75,-0.09563316112001918
9794,2023-07-20,111.4800033569336,113.20999908447266,110.68000030517578,111.87999725341795,1884000.0,-0.026375516533331034,-1.529998779296875,0.43955196351318065,53.162067016834754,63.308026506986295,0.7610738459581086,-2.3588711180211277,-6.860175452310841,-2.440560958533979,12.099288177966047,3.8199996948242188,2.1787837673266495,1.408003234863287,-6.014698736581295,8.830705206307869,-2.303347750859004,5.119354220585578,4.209999084472642,15.968117976886493,-52.577104249782494,3.71135098572229,7,0.68499755859375,-2.8700027465820312,-9.295003890991211,-6.235004425048828,-6.090003967285156,3,-0.06853253309099216,1.3759393320560036,114.5,1.1591998633542588,115.04000091552734,-1.1980694311861615,114.91999816894531,-0.06853253309099216
9795,2023-07-21,112.9800033569336,114.41999816894531,111.62999725341795,112.87000274658205,1587300.0,0.013455327904838166,-1.1544312149829907,-0.2750057221331855,54.40554271595314,63.18528638092163,-0.012878552142936428,-3.300350568038624,-8.10829300001717,-3.9540607863189337,12.427092753247267,2.9399948120117188,2.7795413461605563,2.446002960205078,-4.448720297236903,9.34072621764706,-1.0013586685159055,5.893364588926062,2.6399993896484517,45.90822497110438,-19.14430153484728,3.4473616287209894,7,-0.285003662109375,-4.370002746582031,-9.320003509521484,-7.735004425048828,-6.780006408691392,4,-0.07328736203461306,-1.529998779296875,111.4800033569336,1.3759393320560036,114.5,1.1591998633542588,115.04000091552734,-0.07328736203461306
9796,2023-07-24,112.58999633789062,114.62999725341795,112.0,113.0,1280000.0,-0.003452000420028578,-2.3081802652540078,-3.727285337772711,51.75403828468904,62.54994148811678,0.48451563183087387,-2.190153967357361,-7.425122324343093,-3.5839503069490775,12.420998967671881,2.6299972534179545,3.242733509178379,1.5274959564208928,-4.128508891705749,7.183500804547535,-1.3005064676424354,4.355498380484221,2.931206359863296,38.199920654296875,-22.532556072686432,2.828002424063324,7,0.5950050354003906,-3.9799957275390625,-8.894996643066406,-7.514995574951172,-4.80999755859375,0,-0.04929385916051854,-1.1544312149829907,112.9800033569336,-1.529998779296875,111.4800033569336,1.3759393320560036,114.5,-0.04929385916051854
9797,2023-07-25,112.87999725341795,113.66999816894531,112.62999725341795,113.18000030517578,1775400.0,0.0025757254193081724,-1.5999923706345156,0.7317082247860414,63.12321174997569,62.07208488348814,0.5134450739377598,-1.926821718913672,-7.359352974686914,-3.8966744911280244,13.359650638736689,1.0800018310546875,3.7889755502383764,1.403496932983387,-3.4102072209472283,6.217201086914002,-1.0033551439819206,3.8103490099486947,2.544381396484397,44.53432916960063,-20.781508444418044,2.4068520769653046,7,0.3050041198730611,-4.269996643066392,-8.132495880126939,-7.979995727539048,-4.899993896484361,1,-0.06741673277389382,-2.3081802652540078,112.58999633789062,-1.1544312149829907,112.9800033569336,-1.529998779296875,111.4800033569336,-0.06741673277389382
9798,2023-07-26,112.70999908447266,114.05999755859376,111.25,111.63999938964844,1977400.0,-0.0015060079117795722,-2.0378377040864875,-3.5666293677837686,60.0299236490101,60.899451275366154,0.7392342822177795,-1.470726088514155,-6.8356393060777805,-3.749820528660564,13.531407487641228,2.809997558593764,3.808804373276203,1.0039989471435575,-3.567488002151123,5.575485896438238,-1.2817445275037755,3.2897424217908906,2.6194919985351675,51.392413865035124,-15.944121906784403,2.285743474647339,7,0.4750022888183594,-4.099998474121094,-7.7324981689453125,-7.80999755859375,-3.970001220703139,2,-0.04862031560688751,-1.5999923706345156,112.87999725341795,-2.3081802652540078,112.58999633789062,-1.1544312149829907,112.9800033569336,-0.04862031560688751
9799,2023-07-27,112.48999786376952,115.51000213623048,111.58000183105469,115.11000061035156,2340100.0,-0.001951922832846953,1.2982418960128566,-2.448601396108308,60.42189646484479,60.002876352754754,0.7636281729591872,-0.95803094615421,-6.3329452371485075,-3.586092661607722,13.829324448697427,3.9300003051757955,3.8541717847824373,0.5669979095458899,-3.695336249740606,4.829332068832386,-1.5641691700973581,2.698164989189138,-1.8099975585937358,29.107916477871647,-40.128604300919314,2.1311670796432516,7,0.6950035095214986,-3.8799972534179545,-6.92749977111815,-9.854999542236314,-2.809997558593736,3,-0.07342870178412797,-2.0378377040864875,112.70999908447266,-1.5999923706345156,112.87999725341795,-2.3081802652540078,112.58999633789062,-0.07342870178412797
9800,2023-07-28,114.16000366210938,114.80999755859376,113.41000366210938,114.55999755859376,1742000.0,0.014845815895225822,2.1111186463666214,0.1526692660937878,55.455057112605736,58.477643312100184,-0.5906843433227067,-2.4147545300117628,-7.596376099980006,-5.287264960828523,13.74969113283519,2.319999694824247,3.527842981076674,2.023003387451169,-2.2372163280693513,6.283223102971689,-0.10710647030909115,4.153113245211429,-3.383403320312496,68.30991086507596,2.30412892360296,2.130109857760258,7,-0.9800033569335938,-5.5500030517578125,-8.530004501342773,-11.925003051757812,-5.0300064086914205,4,-0.07682203916547148,1.2982418960128566,112.48999786376952,-2.0378377040864875,112.70999908447266,-1.5999923706345156,112.87999725341795,-0.07682203916547148
9801,2023-07-31,114.37000274658205,115.13999938964844,114.01000213623048,114.4499969482422,1102000.0,0.001839515397128233,-1.8250092983777553,0.19998855573357038,59.43060127835292,57.88955452531073,-0.9911330149786295,-2.4611034617526286,-7.474730089042652,-5.515869869874763,13.318355266283149,1.1299972534179545,2.9659492236791465,2.0490024566650504,-2.2656084439913258,6.363613357321427,-0.10830299366314478,4.206307906993246,-3.4987343688964927,73.23946436662634,7.812546361323328,2.1573054503281894,7,-1.2200012207031392,-5.760002136230483,-9.017501831054702,-12.135002136230483,-8.190002441406264,0,-0.07143486580517722,2.1111186463666214,114.16000366210938,1.2982418960128566,112.48999786376952,-2.0378377040864875,112.70999908447266,-0.07143486580517722
9802,2023-08-01,113.91999816894531,114.5,112.94000244140624,113.33000183105469,1030700.0,-0.003934638164115767,-1.2773768154682084,-7.375488793514545,53.41852571005699,56.80009599803591,-0.8009352768207805,-1.9354878413289782,-6.788830364524443,-5.130068724932116,12.527815353294994,1.5599975585937642,2.615181117004468,1.4879978179931612,-2.8733177273819024,5.849313363368225,-0.6926599546943635,3.668655590680686,-2.955955116088859,62.675981925865756,0.9221848075692449,2.1806577726875287,8,-0.8249969482421875,-4.664997100830078,-8.839998245239258,-11.68499755859375,-15.540000915527358,1,-0.05389746741869428,-1.8250092983777553,114.37000274658205,2.1111186463666214,114.16000366210938,1.2982418960128566,112.48999786376952,-0.05389746741869428
9803,2023-08-02,110.75,113.22000122070312,110.0999984741211,112.61000061035156,2765800.0,-0.02782652931791796,1.0259746050304432,-3.1525629752237108,39.95408351859348,55.3325422760091,1.9905082864261772,1.5876261784544,-3.400402091352447,-2.021803552905695,12.572498529848191,3.8199996948242188,1.8906810042649198,-1.8545001983642635,-5.589024844070494,1.8800244473419667,-3.7217625212173715,0.012762124488844506,4.760002136230483,12.014807502467885,-43.451125914170206,1.8672623228531122,8,2.0550003051757812,-0.9449996948242188,-5.607500076293945,-9.025001525878906,-11.370002746582045,2,-0.025011256370802815,-1.2773768154682084,113.91999816894531,-1.8250092983777553,114.37000274658205,2.1111186463666214,114.16000366210938,-0.025011256370802815
9804,2023-08-03,109.08000183105469,110.20999908447266,107.12999725341795,109.98999786376952,1983200.0,-0.015078990238783896,3.5629708330743313,0.48924501833514417,41.95299486867243,53.94892584853346,3.670228108644835,3.466046201032441,-1.5539555229038058,-0.3906643657603439,13.371487197088626,3.6200027465820455,1.280695335621175,-3.5439983367919865,-7.195613527803715,0.10761685421974221,-5.369805932297851,-1.7181907412861221,6.321800231933608,24.344619944813243,-30.092954243204264,1.8258075955058664,8,2.2399978637695312,1.6499977111816406,-3.937501907348633,-7.355003356933594,-10.849998474121094,3,-0.0031170146825976186,1.0259746050304432,110.75,-1.2773768154682084,113.91999816894531,-1.8250092983777553,114.37000274658205,-0.0031170146825976186
9805,2023-08-04,109.3000030517578,111.2300033569336,108.12000274658205,108.1500015258789,1774200.0,0.0020168795105435233,-4.140500766092773,-1.263743450010484,29.39886700256845,51.46501792829784,3.210992955242446,3.5011602091149285,-1.5374766577288028,-0.6483203647622844,13.838795896271627,3.1100006103515483,0.7060069089570078,-3.371997451782235,-6.805212348654038,0.061217445089567946,-5.088604900218144,-1.6553900033463265,5.770926818847684,27.091201243562352,-22.250337287506824,1.7166074484359046,8,2.0199966430664205,1.4299964904785298,-4.157503128051744,-7.5750045776367045,-12.389999389648423,4,0.003476644490467473,3.5629708330743313,109.08000183105469,1.0259746050304432,110.75,-1.2773768154682084,113.91999816894531,0.003476644490467473
9806,2023-08-07,110.16999816894531,110.88999938964844,109.0,110.2300033569336,1901800.0,0.007959698928604153,1.7391350018520668,-0.05217835510472224,33.07852546514633,48.12671945220569,2.192148843951088,2.60234526268718,-2.0902411741179208,-1.582589278527692,13.664133761056746,1.8899993896484375,0.6499791988953803,-2.3990020751953125,-6.00719610208435,1.2091919516937253,-4.203099088639831,-0.5949050617507936,4.583294396972676,41.248300985195776,-3.3480680179742777,1.804097013444519,8,1.1500015258789062,0.5600013732910156,-5.027498245239258,-8.444999694824219,-13.529998779296875,0,-0.009439964897998143,-4.140500766092773,109.3000030517578,3.5629708330743313,109.08000183105469,1.0259746050304432,110.75,-0.009439964897998143
9807,2023-08-08,108.76000213623048,109.08999633789062,105.0,106.58999633789062,2323700.0,-0.012798366671047834,1.890462698115293,-36.1636363636366,31.192670182720533,44.92258017817352,3.3036812587329223,4.027446812428465,-0.4112214147274358,-0.2212887809391333,13.697283976763089,5.1699981689453125,0.3927428157105197,-3.687498092651353,-7.6385709973438765,0.2635748120411705,-5.663034544997615,-1.7119616403050912,5.688358617187504,45.7421116527384,4.645470792543996,1.9755364523462622,8,1.4949989318847514,1.584999084472642,-3.3525028228759908,-6.925003051757827,-9.520004272460966,1,-0.023721972971488592,1.7391350018520668,110.16999816894531,-4.140500766092773,109.3000030517578,3.5629708330743313,109.08000183105469,-0.023721972971488592
9808,2023-08-09,107.22000122070312,109.12999725341795,107.0999984741211,108.5,1396600.0,-0.014159625646185448,-1.67104351754252,-0.5898596124840431,34.54281511239513,42.047126694568,4.451111289191331,5.40094549167398,1.2220087186206712,1.1962194908957287,13.710140427543339,2.029998779296861,0.1909575012799678,-4.9459991455078125,-9.528162247795507,-0.3638360432201182,-7.23708069665166,-2.6549175943639653,6.661457887509783,35.6340292855927,-8.284241631813188,2.291081551143848,8,2.8499984741210938,3.125,-1.4025020599365234,-4.975002288818359,-9.010002136230469,2,-0.08244734067003767,1.890462698115293,108.76000213623048,1.7391350018520668,110.16999816894531,-4.140500766092773,109.3000030517578,-0.08244734067003767
9809,2023-08-10,107.94000244140624,109.45999908447266,106.31999969482422,108.58000183105469,1437300.0,0.006715176389720856,1.6166728125834466,0.5000000000000111,30.615392470496232,39.28716395655582,3.3724703174421364,4.410084084219108,0.6081044700578815,0.3831743543146189,13.494920665826115,3.1399993896484375,-0.33599419882575887,-3.91049804687502,-8.750185712595211,0.9291896188451716,-6.330341879735116,-1.4906542140149242,5.408569120313899,47.191024995744215,3.3788776675979477,2.419843832860098,8,2.129997253417983,2.404998779296889,-1.3950042724609233,-5.69500350952147,-9.440002441406236,3,-0.0793033629273352,-1.67104351754252,107.22000122070312,1.890462698115293,108.76000213623048,1.7391350018520668,110.16999816894531,-0.0793033629273352
9810,2023-08-11,107.23999786376952,108.37999725341795,106.25,106.7699966430664,1914400.0,-0.006485126568499977,-1.8211986782404646,-0.7343776077056573,29.902342641649568,36.00624633025545,3.3387485309802685,5.011846529704442,1.455326730504737,0.9681947847292776,13.773328646821724,2.1299972534179545,-0.8085855268226112,-4.385002517700215,-9.646318492209659,0.8763134568092283,-7.015660504954937,-1.7543445304454934,5.607659404247414,38.03052794379352,-6.223369975619242,2.6306579872547244,8,2.510002136230483,3.105003356933608,-0.2649993896484233,-4.994998931884751,-9.419998168945298,4,-0.0840171082274882,1.6166728125834466,107.94000244140624,-1.67104351754252,107.22000122070312,1.890462698115293,108.76000213623048,-0.0840171082274882
9811,2023-08-14,108.83000183105469,109.01000213623048,106.08999633789062,106.5,1350600.0,0.014826594544556038,1.171006058130816,4.957437828712571,36.13965387320808,34.08637168171669,0.983699429238186,3.101202348605213,-0.04267442291852319,-0.7549009902070338,13.523955489207722,2.920005798339858,-1.27035176309019,-2.4904987335205107,-7.652861945518666,2.6718644784776444,-5.071680339519588,0.09068287247856688,3.54679600088123,85.8744981448251,39.93530349048905,2.581181605999078,8,0.279998779296875,1.5149993896484375,-1.5325031280517578,-6.585002899169922,-12.5,0,-0.10952860395472253,-1.8211986782404646,107.23999786376952,1.6166728125834466,107.94000244140624,-1.67104351754252,107.22000122070312,-0.10952860395472253
9812,2023-08-15,105.5,108.16000366210938,105.16000366210938,107.72000122070312,1248800.0,-0.03059819695881394,-1.0689698717206688,-0.9527894747182365,29.713015600963672,32.94847524642449,3.3455390623595633,5.986791594954369,3.367355299526409,2.460413526324402,13.3473668593889,3.6699981689453125,-1.8472110955470953,-5.343500518798834,-10.812656794878947,0.12565575728127953,-8.078078656838883,-2.6089223807587842,6.434189962019758,7.906899996274013,-35.79991898463247,2.7345781380400536,8,2.615001678466797,4.845001220703125,2.1274986267089844,-3.200000762939453,-9.220001220703125,1,-0.08398104843935128,1.171006058130816,108.83000183105469,-1.8211986782404646,107.23999786376952,1.6166728125834466,107.94000244140624,-0.08398104843935128
9813,2023-08-16,103.5500030517578,106.13999938964844,103.47000122070312,105.69000244140624,1299900.0,-0.01848338339566069,-1.3217344576171397,0.9639631589799986,27.076945348125292,31.295580855252588,4.656490838198181,7.456688835859609,5.456965808756792,4.2506466966376735,13.308870196502026,2.6699981689453125,-2.6334642101886914,-6.745997619628923,-12.831535773495176,-0.6604594657626706,-9.78876669656205,-3.703228542695797,7.968135512540769,1.3355903102831457,-42.39129616128191,3.042769076933128,8,3.799999237060561,6.029998779296889,4.859994888305678,-0.9300041198730327,-7.130004882812486,2,-0.04162245351005922,-1.0689698717206688,105.5,1.171006058130816,108.83000183105469,-1.8211986782404646,107.23999786376952,-0.04162245351005922
9814,2023-08-17,103.83999633789062,104.66999816894531,103.1500015258789,104.5500030517578,1646000.0,0.002800514510732377,2.200003212386964,0.33177893288269317,21.52315092394865,30.4205012909615,3.961644682684849,6.9197577609522085,5.282208433458578,3.823627297908871,14.478289406718533,1.5199966430664062,-3.3253113867617117,-6.0740039825439425,-12.774672820918937,0.6266648558310521,-9.424338401731433,-2.7236695633564523,7.034291238920304,11.774654268684825,-27.651185036787638,3.3503344191874964,8,3.180004119873047,5.580005645751953,4.605001449584961,-1.18499755859375,-6.079994201660142,3,-0.05421800319693981,-1.3217344576171397,103.5500030517578,-1.0689698717206688,105.5,1.171006058130816,108.83000183105469,-0.05421800319693981
9815,2023-08-18,104.6999969482422,104.9499969482422,102.52999877929688,102.87000274658205,1374100.0,0.008281978434910409,1.0772568165371752,-2.5774322494681483,24.24078975018918,29.438530655966257,2.6602686634361987,5.699869507807492,4.503390245932238,2.859430231796196,15.42743438377832,2.4199981689453267,-3.5313106508564402,-4.800003051757798,-11.722546012054366,2.1225399085387693,-8.261274531906082,-1.3387315716095145,5.40186202347553,33.487608715872454,-1.5924188106282386,3.4612714801482825,8,1.295001983642564,4.410003662109361,4.360002517700181,-1.4299964904785298,-8.76999664306642,4,-0.05921678251153273,2.200003212386964,103.83999633789062,-1.3217344576171397,103.5500030517578,-1.0689698717206688,105.5,-0.05921678251153273
9816,2023-08-21,107.04000091552734,107.58999633789062,104.43000030517578,104.68000030517578,1713400.0,0.022349608743942095,-1.2097869638750913,1.2896219060205703,33.34947101992766,29.678175193433717,-0.1904441255349667,3.0807041689786985,2.2653740774371727,0.42474519742671646,15.950323350932013,3.1599960327148438,-3.632432180155746,-2.182499313354498,-9.02802802069695,4.663029393987955,-5.605263667025724,1.2402650403167286,2.153234833099887,80.10654040458793,46.51301938936476,3.4227643536712278,8,-1.0450019836425781,2.0699996948242188,2.019998550415039,-3.770000457763672,-10.739997863769545,0,-0.0861360345837372,1.0772568165371752,104.6999969482422,2.200003212386964,103.83999633789062,-1.3217344576171397,103.5500030517578,-0.0861360345837372
9817,2023-08-22,105.2699966430664,108.37999725341795,104.69000244140624,108.37999725341795,1301400.0,-0.016535914212648106,1.3729865516615611,-1.3177965279798214,35.77361695452511,29.81493095367038,1.1537725019851166,4.481102812498563,4.143724648857884,2.0380391556039115,16.38753650158682,3.6899948120117188,-3.6271016695664002,-3.5720035552978544,-10.407520634131899,3.26351352353619,-6.989762094714877,-0.15424501588083217,3.1236506692411865,46.83758253768085,10.080156264763986,3.417758539417022,8,0.7250022888183594,3.835002899169922,4.400003433227539,-1.3899955749511719,-7.379997253417969,1,-0.08492443333425859,-1.2097869638750913,107.04000091552734,1.0772568165371752,104.6999969482422,2.200003212386964,103.83999633789062,-0.08492443333425859
9818,2023-08-23,107.2300033569336,107.91999816894531,104.8499984741211,105.01000213623048,1101300.0,0.018618854149989872,-1.417314462159532,-0.713826618976826,45.2685486870229,31.44305942217334,-0.8992298256146398,2.202417606473233,2.232287659284708,-0.08228382963838499,17.34194955730299,3.0699996948242188,-3.7078173661288503,-1.3379970550537053,-7.956567357285962,5.280573247178552,-4.647282206169834,1.9712880960624233,-4.700004577636719,80.34197954800084,40.278844538261154,3.309285151116125,8,-1.4600028991699219,1.8449974060058594,2.4399967193603516,-3.3500022888183594,-8.640007019042969,2,-0.10211698437784933,1.3729865516615611,105.2699966430664,-1.2097869638750913,107.04000091552734,1.0772568165371752,104.6999969482422,-0.10211698437784933
9819,2023-08-24,104.2300033569336,108.45999908447266,103.83999633789062,108.3499984741211,1743300.0,-0.027977244298071913,1.129035320259048,-1.8558526359200065,38.64756483018032,32.41475077645454,1.6976938418926295,4.797859556740903,5.163824874461966,2.7277891062581716,18.012414095854197,4.620002746582031,-3.7246494814112907,-3.924997329711914,-10.543961710334685,2.6939670509108566,-7.234479520023299,-0.6155151394005287,-1.592204589843746,28.667866612973576,-12.49762166140463,3.309482190311382,8,1.5399971008300781,4.789997100830078,5.967496871948242,-0.3500022888183594,-5.980003356933594,3,-0.07493048965222682,-1.417314462159532,107.2300033569336,1.3729865516615611,105.2699966430664,-1.2097869638750913,107.04000091552734,-0.07493048965222682
9820,2023-08-25,105.38999938964844,105.95999908447266,103.4800033569336,104.75,1267400.0,0.011129195004843773,1.7865139643732748,-0.1553398417824657,39.43413663423109,32.7808044165682,0.2767852514811011,3.1064165843144025,3.941308474143554,1.3921038338065301,18.75739547217165,2.4799957275390625,-3.704540317619262,-2.3265010833740263,-8.410826028533776,3.757823861785724,-5.368663555953901,0.7156613892058488,-2.5193126098632774,38.353366894527355,-2.685913017254954,3.042162472579878,8,0.10499954223632812,3.6300010681152344,4.997501373291016,-1.5099983215332031,-8.360000610351562,4,-0.07239773505651415,1.129035320259048,104.2300033569336,-1.417314462159532,107.2300033569336,1.3729865516615611,105.2699966430664,-0.07239773505651415
9821,2023-08-28,106.1999969482422,106.37999725341795,105.0199966430664,105.55999755859376,955000.0,0.007685715563950701,1.7200012207032511,1.0,44.18709399568362,34.38903534931487,-1.0566269986033063,1.74228761127452,3.0872298807153555,0.4626737181619518,19.369243929896065,1.3600006103515483,-3.6806908961603995,-1.1080032348632614,-6.3502112546129155,4.134204784886393,-3.7291072447380884,1.5131007750115657,-3.1057376762695412,54.61839206542316,13.588475886352185,2.6211040098748297,8,-0.7049980163574361,2.82000350952147,4.452503204345689,-2.3199958801269673,-8.629997253417983,0,-0.09670430261944007,1.7865139643732748,105.38999938964844,1.129035320259048,104.2300033569336,-1.417314462159532,107.2300033569336,-0.09670430261944007
9822,2023-08-29,107.77999877929688,108.04000091552734,105.37999725341795,105.37999725341795,1274200.0,0.014877607122952163,-1.2166683091047086,3.750005960470184,51.26925936813709,37.07707024042729,-2.547048688485404,-0.3386559340354438,1.4905915955344824,-1.20371712066148,20.17343258595568,2.660003662109389,-3.553255280356808,0.778998565673831,-3.4550196593290536,5.013016790676716,-1.3380105468276184,2.8960076781752804,-4.471109914824211,86.34536368343807,42.789164873189584,2.117009112501445,8,-2.2849998474121094,1.2400016784667969,3.117502212524414,-3.8999977111816406,-11.019996643066392,1,-0.10651322933345808,1.7200012207032511,106.1999969482422,1.7865139643732748,105.38999938964844,1.129035320259048,104.2300033569336,-0.10651322933345808
9823,2023-08-30,107.9800033569336,108.31999969482422,106.29000091552734,107.5,1283000.0,0.0018556743357018846,2.5000098656301177,0.2000012715649456,50.092852566134674,40.25148153400351,-2.2937900901084163,-0.7977215717068447,1.3391179226323402,-1.4717817714534362,21.016890377521374,2.029998779296875,-3.6306379615714377,1.1175029754638643,-2.7669499156907307,5.001955866618459,-0.8247234701134261,3.0597294210411548,-4.465070083660933,90.36152330644148,45.31263280715943,1.9422264455772973,8,-2.485004425048828,1.0399971008300781,2.9174976348876953,-2.1850013732910156,-9.660003662109375,2,-0.09344326406373704,-1.2166683091047086,107.77999877929688,1.7200012207032511,106.1999969482422,1.7865139643732748,105.38999938964844,-0.09344326406373704
9824,2023-08-31,108.73999786376952,109.47000122070312,107.56999969482422,107.56999969482422,1784300.0,0.007038289342552906,-2.2478709391342906,2.437479138520196,53.47222124107608,43.49941836632428,-2.554228415382127,-1.6701224087556596,0.7354894348808614,-2.30313356418813,20.872291144680272,1.9000015258789062,-3.243091005090477,1.8944976806640454,-1.9518822095523092,5.7408775708804,-0.028692264444131865,3.8176876257722228,-5.027261958048854,87.81296131424304,40.14642859651297,1.9231899451081789,8,-2.2649955749511577,0.28000259399415484,2.157503128051772,-2.944995880126939,-10.519996643066392,3,-0.09334193236416011,2.5000098656301177,107.9800033569336,-1.2166683091047086,107.77999877929688,1.7200012207032511,106.1999969482422,-0.09334193236416011
9825,2023-09-01,109.68000030517578,109.98999786376952,108.87000274658205,109.66999816894531,933400.0,0.008644495676594532,2.5555555555556255,0.00854884776399713,52.028635533159814,45.57488109001674,-3.0324199424248803,-2.7196337813798124,-0.01723629165535101,-3.2881960300022683,21.042713555322692,1.25,-2.541699442744857,2.815500259399414,-1.0852990769985382,6.716299595797366,0.865100591200445,4.765899927598383,-5.621828480556175,93.76262610756703,48.82531364620631,1.950399668198973,9,-2.9449996948242188,-0.845001220703125,1.2175006866455078,-3.7900009155273438,-11.379997253417983,4,-0.104212256321779,-2.2478709391342906,108.73999786376952,2.5000098656301177,107.9800033569336,-1.2166683091047086,107.77999877929688,-0.104212256321779
9826,2023-09-05,109.12999725341795,110.05999755859376,108.66999816894531,109.43000030517578,1111800.0,-0.0050146157022928906,-1.278685244015332,-29.993897787949553,59.98898209969094,48.265477217257384,-2.4080005437223946,-2.373215910672542,0.7729628952697709,-2.7461924238643434,21.224254905561914,1.3899993896484517,-1.7354193818477484,2.3174972534179545,-1.422167750122398,6.057162256958307,0.4476647516477783,4.187329755188131,-4.597279345666351,80.1281999031649,29.246585311346976,1.8698325017701758,9,-2.3599967956542827,-0.2949981689452983,1.7650032043457173,-3.1049957275390483,-11.25,1,-0.11087692457301979,2.5555555555556255,109.68000030517578,-2.2478709391342906,108.73999786376952,2.5000098656301177,107.9800033569336,-0.11087692457301979
9827,2023-09-06,106.18000030517578,109.12000274658205,105.29000091552734,109.12000274658205,1777200.0,-0.027031952923006086,1.6054412589009375,9.799908448196522,56.85966733939575,49.553379289743255,0.7651153855328374,0.39377223771984404,3.8506551849144586,0.1653170157887871,20.807655016355874,3.839996337890611,-1.0569675938203034,-0.5034996032714787,-4.136786325547362,3.129787119004405,-2.3201429644094134,1.313143757866456,-1.0945544323399616,18.6582812577473,-36.90056635557977,1.81664336113794,9,0.5900001525878906,2.3349990844726562,4.700000762939453,-0.154998779296875,-9.23000335693358,2,-0.08108872278776835,-1.278685244015332,109.12999725341795,2.5555555555556255,109.68000030517578,-2.2478709391342906,108.73999786376952,-0.08108872278776835
9828,2023-09-07,98.37999725341795,102.12999725341795,97.44000244140624,102.0,3884000.0,-0.07346019051930264,1.4175248102973481,1.2312924287404752,39.767623876788186,49.67783029492191,8.021245487877096,7.902724460436318,11.576872042447022,7.859369856931252,21.0472890780068,8.739997863769545,-0.9025820767510879,-7.86150245666505,-13.041559520092065,-2.681445393238036,-10.45153098837855,-5.27147392495155,11.68000030517581,7.4484562258785125,-51.43262089947403,2.5900285317135068,9,5.3700027465820455,6.950004577636733,12.795003890991225,7.790004730224624,-3.779998779296861,3,-0.01646671236445063,1.6054412589009375,106.18000030517578,-1.278685244015332,109.12999725341795,2.5555555555556255,109.68000030517578,-0.01646671236445063
9829,2023-09-08,99.37999725341795,99.45999908447266,98.18000030517578,98.5,2062400.0,0.010164667899147162,1.4615339471078017,-0.24309297948705572,40.08203443580199,49.749818939540894,6.996700342469211,6.565147729437683,10.51221752582677,6.749856106332729,21.111520059349363,1.279998779296875,-0.6864117865393808,-6.433502197265639,-12.380431136692224,-0.4865732578390549,-9.406966666978931,-3.460037727552347,10.427600402832056,15.372389561146383,-44.7908028731943,2.9734644697132935,9,4.3700027465820455,4.955005645751967,11.925003051757827,6.915004730224624,-3.5400009155273295,4,-0.010666105734444264,1.4175248102973481,98.37999725341795,1.6054412589009375,106.18000030517578,-1.278685244015332,109.12999725341795,-0.010666105734444264
9830,2023-09-11,98.2300033569336,100.95999908447266,97.33000183105469,100.94000244140624,1574300.0,-0.01157168372174422,1.6400053267193235,-3.0795540258186787,32.81311767423473,48.48604379271324,7.849722309926136,7.384113080125161,11.527089374300118,7.778705207002375,20.943660826415485,3.6299972534179688,-0.8871953122092435,-7.1329963684082,-13.929339709244616,-0.33665302757178495,-10.531168038826408,-3.7348246979899926,11.330242395019539,7.069927949244424,-48.4815472144471,3.3981716704182054,9,5.464996337890625,6.049999237060547,12.79499626159668,8.064998626708984,-2.5699996948242188,0,-0.00010182363726618515,1.4615339471078017,99.37999725341795,1.4175248102973481,98.37999725341795,1.6054412589009375,106.18000030517578,-0.00010182363726618515
9831,2023-09-12,96.91000366210938,98.80999755859376,96.45999908447266,97.43000030517578,2168500.0,-0.013437846378033802,-2.309843490594949,0.19188074492194748,33.39953757022269,46.50051914850053,8.61981989434696,8.184955604384044,12.667729702072876,8.993882488685927,21.104119257778336,2.349998474121108,-0.7154388773071929,-7.856996154785151,-15.42051753402653,-0.2934747755437712,-11.638756844405847,-4.075235465164454,12.161032333007824,3.554537499728809,-50.90571385633346,3.7817606896206915,9,6.349994659423828,6.764995574951172,14.114995956420898,9.384998321533203,-2.69000244140625,1,0.01434319819546026,1.6400053267193235,98.2300033569336,1.4615339471078017,99.37999725341795,1.4175248102973481,98.37999725341795,0.01434319819546026
9832,2023-09-13,96.63999938964844,97.86000061035156,95.8000030517578,96.83999633789062,1861400.0,-0.002786134168381027,-1.1914988596426972,0.38461199876755137,27.458482481135192,43.98558913905615,7.982925083052805,8.176363766810084,12.7189790094167,9.168884465004766,21.074453830689173,2.059997558593764,-0.6667949546378793,-7.684000396728521,-16.06089129708053,0.692890503623488,-11.872445846904526,-3.4955549465525166,11.674374390830096,13.27009648240017,-36.35000748060651,4.188445450176005,9,6.290000915527344,6.290000915527344,14.385000228881836,9.65500259399414,-3.05999755859375,2,0.012831103803818245,-2.309843490594949,96.91000366210938,1.6400053267193235,98.2300033569336,1.4615339471078017,99.37999725341795,0.012831103803818245
9833,2023-09-14,99.23999786376952,99.55999755859376,97.47000122070312,97.86000061035156,1775300.0,0.026903957890541674,1.0693067437161106,-6.9000915541313095,39.1944428657715,42.399169319577865,4.484356509889409,5.519924068882034,10.06777418218023,6.516140292816871,20.371839239282853,2.9199981689453267,-0.7767873517588271,-4.868501663208022,-13.545605568383465,3.808602241967421,-9.207053615795743,-0.5299497106203006,8.073226258411353,66.6666173811342,13.801504286129635,4.338551952587725,9,3.690002441406264,3.690002441406264,11.060003280639663,7.055004119873061,-7.049995422363281,3,-0.023075382555639345,-1.1914988596426972,96.63999938964844,-2.309843490594949,96.91000366210938,1.6400053267193235,98.2300033569336,-0.023075382555639345
9834,2023-09-15,98.20999908447266,99.75,97.87000274658205,98.87999725341795,2874700.0,-0.010378867406978132,-1.7852000045211909,-0.48550688581869117,34.364110210197126,40.43644428369312,4.317640606373473,6.436514788209422,10.988731477830498,7.495810060950745,19.52668074458997,1.8799972534179545,-1.2658670583338534,-5.617000579833984,-14.687171447077986,3.4531702874100176,-10.152086013455985,-1.0819151462119834,8.182167352074373,46.70538538082699,-7.665085688706597,4.535085433622,9,4.720001220703125,4.720001220703125,11.997501373291016,8.085002899169922,-7.75,4,-0.036757974177828,1.0693067437161106,99.23999786376952,-1.1914988596426972,96.63999938964844,-2.309843490594949,96.91000366210938,-0.036757974177828
9835,2023-09-18,98.5,99.20999908447266,97.61000061035156,97.61000061035156,1330700.0,0.002952865474297628,-2.5955046547910916,-1.3283609282835236,32.84314592133423,37.420240263875705,2.542333431880351,5.963986585220198,10.602094184601924,7.228028699655397,18.507145438948957,1.5999984741210938,-1.7923143059765891,-5.016999816894526,-14.380600125059985,4.346600491270934,-9.698799970977248,-0.335199662811803,7.044793365763894,68.35440593045861,13.436337811921504,4.681800154082729,9,3.960002899169922,4.430000305175781,11.707500457763672,9.25,-6.980003356933594,0,-0.02700511332090738,-1.7852000045211909,98.20999908447266,1.0693067437161106,99.23999786376952,-1.1914988596426972,96.63999938964844,-0.02700511332090738
9836,2023-09-19,97.81999969482422,98.61000061035156,97.54000091552734,98.5,1347400.0,-0.006903556397723665,1.3777730682829652,-0.7640458106880176,26.88022594907855,34.08919122050713,1.6196143782774755,6.237638111509284,11.050158276996967,7.908796422937428,18.639991342043466,1.0699996948242188,-2.557357498653616,-5.236000061035156,-14.775498596868317,4.303498474798005,-10.005749328951737,-0.46625079311857576,6.9452104458191855,51.139195030652985,0.18835253134871266,4.769749267916584,9,1.1450004577636577,5.1100006103515625,12.227500915527344,10.790000915527344,-9.25,1,-0.02208133346405161,-2.5955046547910916,98.5,-1.7852000045211909,98.20999908447266,1.0693067437161106,99.23999786376952,-0.02208133346405161
9837,2023-09-20,96.33000183105469,98.08999633789062,96.30999755859376,97.0,1230900.0,-0.015232037092802853,-4.01403365498286,0.9852909827328927,24.48531650298939,32.39115706786282,1.7494240428318761,7.403093661919883,12.31965146781556,9.373181686076393,19.218026205988956,1.7799987792968608,-3.485023458103626,-6.278998184204099,-16.211409181094922,3.6534128126867245,-11.245203682649517,-1.31279268575868,7.717991742477864,0.5815191355720596,-43.509365397308656,4.966205498445415,9,2.049999237060547,6.599998474121094,13.397499084472656,12.279998779296875,-7.720001220703125,2,-0.021903878025997803,1.3777730682829652,97.81999969482422,-2.5955046547910916,98.5,-1.7852000045211909,98.20999908447266,-0.021903878025997803
9838,2023-09-21,96.27999877929688,97.58000183105469,95.76000213623048,95.91999816894531,1797500.0,-0.0005190807724213542,-4.352997935553543,-0.5373158122480585,21.835448604548745,30.36375864216802,1.6429941428141746,6.946857065488118,12.090507656981345,9.365246755868725,19.875866855802503,1.8199996948242045,-4.658579015420628,-5.781501007080081,-15.84768408918356,4.284682075023397,-10.814592548131813,-0.7484094660283489,7.108155552493699,13.032504297511819,-24.47330318129086,5.033091541051738,9,2.0800018310546875,6.630001068115249,12.950002670288086,12.330001831054688,-8.049995422363281,3,-0.02804317597086181,-4.01403365498286,96.33000183105469,1.3777730682829652,97.81999969482422,-2.5955046547910916,98.5,-0.02804317597086181
9839,2023-09-22,96.41999816894531,97.48999786376952,96.25,96.86000061035156,1116600.0,0.0014540859100897752,-2.17948667788251,-1.2222269317170347,18.90243356933638,28.81812707495709,1.161061343968825,6.526361409043972,11.62209966755124,9.172804464354925,20.258181187731488,1.239997863769517,-5.655123816092868,-5.251001358032227,-15.565860567864789,5.063857851800336,-10.408430962948515,-0.09357175311593835,6.205340943289258,19.13033671090949,-10.794248949153442,5.157429604916284,9,1.3350028991699219,6.490001678466811,12.045003890991211,12.19000244140625,-9.970001220703125,4,-0.04387052279473558,-4.352997935553543,96.27999877929688,-4.01403365498286,96.33000183105469,1.3777730682829652,97.81999969482422,-0.04387052279473558
9840,2023-09-25,97.76000213623048,98.3499984741211,95.75,95.79000091552734,1045000.0,0.013897573042235933,-1.5365801010800229,-4.477250658898631,24.287664397747164,27.80569672245981,-0.2823115796673932,4.833230681228983,10.043081792501098,7.790331628251735,20.398510799075513,2.5999984741210938,-5.5841156524613496,-3.5294975280761633,-13.829590733287546,6.770595677135219,-8.679544130681847,1.6205490745295208,4.178803278403677,70.27977997471146,44.77625314559393,5.15004660260569,9,-0.01000213623048296,5.144996643066392,10.459999084472642,10.84999847412108,-11.020004272460952,0,-0.07467269734287785,-2.17948667788251,96.41999816894531,-4.352997935553543,96.27999877929688,-4.01403365498286,96.33000183105469,-0.07467269734287785
9841,2023-09-26,95.93000030517578,97.31999969482422,95.66000366210938,95.79000091552734,1339900.0,-0.01871933092334177,-7.300106813153277,0.07106563598903176,25.58361763331081,27.597378406034878,1.5578860130853371,6.1707584566184295,11.505682834764258,9.569666158414606,20.753903397857112,2.099998474121108,-5.650675174651099,-4.845999526977536,-15.139321106615611,5.447322052660539,-9.992660316796574,0.3006612628415013,5.266148459702279,10.037069285813553,-15.657663156435204,5.146660789819038,9,1.7750015258789062,6.930000305175781,11.622499465942383,12.680000305175781,-8.870002746582031,1,-0.045971058564371114,-1.5365801010800229,97.76000213623048,-2.17948667788251,96.41999816894531,-4.352997935553543,96.27999877929688,-0.045971058564371114
9842,2023-09-27,96.3000030517578,96.9499969482422,94.66000366210938,96.86000061035156,1301100.0,0.00385700766605801,5.189252721873769,-4.000000000000101,42.33040779548278,27.945818953780574,1.2679180465253808,5.161224303630021,10.761135116181308,9.199812121717784,21.97847191210944,2.2899932861328267,-5.415038781775763,-3.9019969940185746,-13.824467603754115,6.020473615716966,-8.863232298886345,1.0592383108491958,4.121085398732646,44.44449039087741,15.762535949922963,4.96123530486777,9,0.9049987792968892,6.059997558593764,11.252496719360366,12.309997558593764,-6.800003051757798,2,-0.08027002193114141,-7.300106813153277,95.93000030517578,-1.5365801010800229,97.76000213623048,-2.17948667788251,96.41999816894531,-0.08027002193114141
9843,2023-09-28,97.88999938964844,99.0,95.83000183105469,96.1999969482422,1088800.0,0.016510864875425524,-1.6090598548212895,-3.017874659400443,44.734990448430466,29.09813898025094,-0.5964356463146743,2.926600228107418,8.824755903603716,7.5875967465117355,23.02960748670329,3.1699981689453125,-5.060134676402129,-1.8075004577636662,-11.0688617511059,7.453860835578567,-6.438181104434776,2.8231801889074433,1.6093154947010362,74.42392748904811,42.238395438604314,4.630680646671114,9,-0.9549980163574219,4.470001220703125,9.65999984741211,10.720001220703125,-6.839996337890639,3,-0.09480027415628123,5.189252721873769,96.3000030517578,-7.300106813153277,95.93000030517578,-1.5365801010800229,97.76000213623048,-0.09480027415628123
9844,2023-09-29,98.58999633789062,100.72000122070312,98.31999969482422,98.83999633789062,2476500.0,0.007150852514115069,-5.076004867401927,-0.14792878038210244,51.31384255719399,31.150438606457584,-1.3822162069798196,1.5043296581129937,7.876726855352672,6.851342508399654,24.359486270016795,2.8300018310546875,-4.505512007744102,-0.6000034332275419,-8.829981099970169,7.629974233515085,-4.7149922665988555,3.5149854001437717,-3.92999267578125,64.85139041364933,28.27074717765082,4.114988833371314,9,-0.899993896484375,3.7700042724609375,8.832504272460938,10.020004272460938,-8.589996337890625,4,-0.10508158399206091,-1.6090598548212895,97.88999938964844,5.189252721873769,96.3000030517578,-7.300106813153277,95.93000030517578,-0.10508158399206091
9845,2023-10-02,98.25,98.76000213623048,96.9499969482422,98.4800033569336,1110500.0,-0.00344858860452113,3.58228630476965,0.920013427734375,55.267280696913936,34.30455580066151,-1.2084982222336151,0.9951345799024693,7.911269539836724,7.239278319972868,26.057427137843842,1.8100051879882812,-4.489872026002786,-0.368499755859375,-6.954621878098877,6.217622366380127,-3.6615608169791187,2.9245613052603687,-3.4687963867187506,59.240887528075184,17.71916424438693,3.2930610611197477,10,-0.55999755859375,4.1100006103515625,9.145000457763672,10.360000610351562,-8.889999389648438,0,-0.12010181223163163,-5.076004867401927,98.58999633789062,-1.6090598548212895,97.88999938964844,5.189252721873769,96.3000030517578,-0.12010181223163163
9846,2023-10-03,97.02999877929688,98.75,96.19000244140624,97.58000183105469,1326100.0,-0.012417315223441472,-1.2959663348044586,2.39128271469798,51.42647930463668,37.29801833417788,-0.1255458975215049,1.3303635320151557,8.817915809228111,8.520730099281792,27.926972747660617,2.559997558593764,-4.295422128349912,-0.9835010528564396,-5.3545067049538915,3.387504599241012,-3.1690038789051727,1.2020017731922934,-2.130019213867186,39.1088460724969,-5.739221114784115,2.185502826048727,10,0.660003662109375,5.3300018310546875,10.227500915527344,11.580001831054688,-9.129997253417969,1,-0.10604968612782162,3.58228630476965,98.25,-5.076004867401927,98.58999633789062,-1.6090598548212895,97.88999938964844,-0.10604968612782162
9847,2023-10-04,97.56999969482422,97.87999725341795,96.52999877929688,97.16999816894531,1429200.0,0.005565298591373002,1.6470645433942401,-0.727271466222777,42.80793246704779,39.628294318900004,-0.5265253112341668,0.11831588799277881,7.9550250732888514,8.072289377484651,28.63841053996734,1.3499984741210795,-4.076895721462876,-0.013000106811517753,-2.0929994145591166,2.066999200936081,-1.05299976068531,1.0269995470622746,-2.5536196962890614,35.582782841505164,-6.2366537621107625,1.0399996538737988,10,0.12000274658203125,4.790000915527344,9.6875,11.040000915527344,-11.069999694824219,2,-0.10771755835916019,-1.2959663348044586,97.02999877929688,3.58228630476965,98.25,-5.076004867401927,98.58999633789062,-0.10771755835916019
9848,2023-10-05,96.76000213623048,97.91999816894531,95.81999969482422,97.63999938964844,1136400.0,-0.008301707093647748,1.916675055498747,-2.1999847412691094,43.63478039533536,42.37633285512211,0.4008777078197312,0.8439968194710303,8.431543667998127,8.966394194703767,27.570305666850214,2.0999984741210938,-3.6821134880569275,-0.7419979095458871,-2.817483259567055,1.333487440475281,-1.7797405845564782,0.2957447654647041,-1.6295497132519614,19.183717320121797,-21.108151989613344,1.037742675010587,10,0.930000305175767,5.5999984741210795,10.497497558593736,11.84999847412108,-6.730003356933608,3,-0.07503102496844694,1.6470645433942401,97.56999969482422,-1.2959663348044586,97.02999877929688,3.58228630476965,98.25,-0.07503102496844694
9849,2023-10-06,98.31999969482422,98.98999786376952,95.73999786376952,96.5500030517578,1462800.0,0.01612233902596838,1.0900368714015003,-2.0113660993732227,49.28909809801425,45.15426993292956,-0.9624761691211887,-0.8426899698586681,6.556411221611384,7.462906302803077,26.263918685608683,3.25,-3.011368739520975,0.8709995269775419,-1.051025583978742,2.7930246379338257,-0.0900130285006071,1.832012082455691,-3.0777562958912057,79.38467172476005,40.881005862627646,0.9610125554781453,10,-0.6299972534179688,4.040000915527344,8.9375,10.290000915527344,-9.409996032714844,4,-0.07394219554141368,1.916675055498747,96.76000213623048,1.6470645433942401,97.56999969482422,-1.2959663348044586,97.02999877929688,-0.07394219554141368
9850,2023-10-09,98.22000122070312,98.6500015258789,96.66000366210938,97.44000244140624,907000.0,-0.0010170715462924917,1.4268275663152803,0.44067811221697284,51.65563624949395,48.05116089028324,-0.8832477646621157,-0.783657794026908,6.279777903052548,7.668266090774068,25.512542296037456,1.9899978637695312,-2.252228271142556,0.7715011596679631,-1.1496733245282655,2.6926756438641917,-0.18908608243015124,1.7320884017660774,-2.8682026653347066,76.30779559795717,37.7747650779006,0.9605872420981107,10,-0.529998779296875,4.1399993896484375,9.52750015258789,10.389999389648438,-5.370002746582031,0,-0.08368968762515638,1.0900368714015003,98.31999969482422,1.916675055498747,96.76000213623048,1.6470645433942401,97.56999969482422,-0.08368968762515638
9851,2023-10-10,98.3000030517578,99.33999633789062,95.27999877929688,95.43000030517578,1814300.0,0.0008145166978252849,-1.5615079699349457,3.679496459172809,59.23149746377998,49.92905974231626,-0.6612476381947943,-0.7949421125743186,5.809538641989533,7.652687876926464,24.708249673492528,4.05999755859375,-1.4113683947665407,0.7820030212402145,-1.1576281537023903,2.721634196182819,-0.18781256623108789,1.7518186087115168,2.4199981689453267,74.3843864159109,29.76807070065118,0.9698155874713033,10,-0.3000030517577983,4.059997558593764,9.484996795654311,10.309997558593764,-4.2600021362304545,1,-0.0909461054309334,1.4268275663152803,98.22000122070312,1.0900368714015003,98.31999969482422,1.916675055498747,96.76000213623048,-0.0909461054309334
9852,2023-10-11,97.87999725341795,98.80999755859376,96.33999633789062,98.1500015258789,1390200.0,-0.0042726936449706265,2.1069269303851756,-0.09407805368218163,57.24636929998232,51.31921294804425,0.007207742503425152,-0.29225995826941187,5.840887867869753,8.087108163170967,23.721937491640304,2.470001220703139,-0.7643766374030179,0.29999732971189985,-1.600339500778233,2.2003341602020328,-0.6501710855331737,1.2501657449569734,2.731203918457041,64.03940979269046,14.790641467048843,0.9501684152450693,10,0.12000274658204546,4.010005950927749,9.92250251770021,10.730003356933608,-4.509994506835909,2,-0.1019615448261626,-1.5615079699349457,98.3000030517578,1.4268275663152803,98.22000122070312,1.0900368714015003,98.31999969482422,-0.1019615448261626
9853,2023-10-12,96.9499969482422,98.41000366210938,95.93000030517578,98.11000061035156,1272100.0,-0.009501433707317375,1.8181699958385351,4.296241876235946,52.24006211861102,51.42212623264614,0.882668292858483,0.48210027997126303,6.465605810051969,9.033446556771409,23.445294034083968,2.4800033569335938,-0.040181695217242464,-0.5155029296874858,-2.2646492301907273,1.2336433708157557,-1.3900760799391065,0.35907022056413496,3.5545801757812256,41.13298456080253,-11.43293010757587,0.8745731502516189,10,0.3600006103515483,1.4450035095214702,10.692502975463853,11.66000366210936,-2.75,3,-0.10778749125511622,2.1069269303851756,97.87999725341795,-1.5615079699349457,98.3000030517578,1.4268275663152803,98.22000122070312,-0.10778749125511622
9854,2023-10-13,94.5999984741211,97.13999938964844,94.25,97.08999633789062,1376300.0,-0.024239283631702246,1.2316563419613111,2.1465431059430427,37.69468627968266,49.469615741842674,2.9135567197469356,2.685464812623664,8.530557741798049,11.372871513880057,23.429433157104267,2.8899993896484375,0.1179789405593823,-2.6850013732910156,-4.814389707211731,-0.5556130393703,-3.7496955402513663,-1.620307206330665,5.800087083007796,6.876202867095552,-41.65419248721506,1.0646941669603567,10,2.1949996948242188,3.0050010681152344,9.94000244140625,11.965003967285142,0.1399993896484233,4,-0.048308665629359315,1.8181699958385351,96.9499969482422,2.1069269303851756,97.87999725341795,-1.5615079699349457,98.3000030517578,-0.048308665629359315
9855,2023-10-16,95.83999633789062,96.43000030517578,94.7300033569336,95.06999969482422,1549300.0,0.013107800039856787,-1.344840649713501,-0.3092358649258968,49.63263663942711,49.27029989015271,1.448023997695401,1.3027616658015262,7.0069527949573285,10.156068424880289,23.347283963727726,1.8300018310546875,0.152326317906045,-1.3120033264160185,-3.4541089561103036,0.8301023032782666,-2.383056141263168,-0.24095051156886882,4.314085796953108,31.237671549082975,-21.246386652947905,1.0710528148471434,10,0.9550018310546875,1.7650032043457031,8.202505111694336,10.72500610351561,-2.1599960327148438,0,-0.07230793969721239,1.2316563419613111,94.5999984741211,1.8181699958385351,96.9499969482422,2.1069269303851756,97.87999725341795,-0.07230793969721239
9856,2023-10-17,95.66000366210938,96.16999816894531,94.04000091552734,94.5,1095600.0,-0.0018780538674758596,-1.0480724791842424,1.5065048303195443,47.3465989678161,49.77459616801585,1.5793294392803858,1.3835722318307262,6.867352659421201,10.391017702749053,23.321465073459294,2.1299972534179688,0.004056619866020128,-1.3839962005615263,-3.6007969963211224,0.8328045951980698,-2.4923965984413172,-0.27559580268173534,4.257915187340615,33.962345632608304,-18.731541780030213,1.1084003978797967,10,1.0299949645996094,1.7199974060058594,8.327497482299805,10.849998474121094,-1.3900070190429688,1,-0.029374922437947926,-1.344840649713501,95.83999633789062,1.2316563419613111,94.5999984741211,1.8181699958385351,96.9499969482422,-0.029374922437947926
9857,2023-10-18,94.22000122070312,94.5999984741211,93.47000122070312,94.33000183105469,1482000.0,-0.01505333876520254,2.4769472745199304,-0.09482781300149956,34.592771862304275,48.76992855323463,2.787272779803061,2.8010025285785787,8.009895364736764,11.85916018661203,23.03857697854938,2.19000244140625,-0.23505749201723347,-2.718498611450201,-5.256008680303708,-0.18098854259669395,-3.9872536458769616,-1.4497435770234404,5.345242552711511,15.182178731606063,-33.32698088695121,1.2687550344267562,10,2.18499755859375,2.875,9.24749755859375,11.854999542236328,0.6800003051757812,2,-0.0019104256298420053,-1.0480724791842424,95.66000366210938,-1.344840649713501,95.83999633789062,1.2316563419613111,94.5999984741211,-0.0019104256298420053
9858,2023-10-19,93.58000183105469,95.5,93.23999786376952,95.1500015258789,1582700.0,-0.006792606467381446,-1.0088839759522172,14.27264530448051,28.860766339471525,46.50011391339655,3.272935909021598,3.4028177832733206,8.388511622097752,12.442910297607312,22.40486500136614,2.260002136230483,-0.35802891264089,-3.2234981536865206,-6.163832306591999,-0.2831640007810421,-4.69366523013926,-1.7533310772337813,5.497622538143034,8.718047032264833,-36.16559365115347,1.4701670764527366,10,2.7099952697753906,3.3999977111816406,9.349998474121094,12.16500091552733,1.0199966430664062,3,-0.002244059418290756,2.4769472745199304,94.22000122070312,-1.0480724791842424,95.66000366210938,-1.344840649713501,95.83999633789062,-0.002244059418290756
9859,2023-10-20,92.19000244140624,94.0,92.04000091552734,93.76000213623048,1144600.0,-0.01485359438395717,-1.0962526264254095,1.0000000000000182,26.511626256484845,43.706335025284424,4.13700134558735,4.700674017716679,9.472375468602465,13.769283977309755,21.877990092044413,1.9599990844726562,-0.4441864145548209,-4.401997756958025,-7.994653311013749,-0.8093422029023003,-6.19832553398588,-2.6056699799301697,6.303859277248662,3.4168917251467894,-38.012726183057715,1.796327777027862,10,3.4999961853027486,4.189998626708999,10.739997863769545,13.555000305175781,2.589996337890639,4,0.021802738405538813,-1.0088839759522172,93.58000183105469,2.4769472745199304,94.22000122070312,-1.0480724791842424,95.66000366210938,0.021802738405538813
9860,2023-10-23,90.45999908447266,92.30999755859376,90.37000274658205,91.77999877929688,1316700.0,-0.018765628713733107,-1.5866729058477553,0.8407643002580236,25.503349595346023,39.95876303990287,5.197010365581434,6.172189666847601,10.892395332851265,15.448267820915945,21.93669231903726,1.9399948120117188,-0.5451734628151428,-5.767000961303708,-10.236353512413743,-1.2976484101936734,-8.001677236858725,-3.5323246857486907,7.25939933780694,1.5516622227598391,-38.512073755535944,2.2346762755550182,10,4.130001068115249,5.085002899169922,12.470001220703125,15.28500366210936,5.540000915527344,0,0.047313716809792794,-1.0962526264254095,92.19000244140624,-1.0088839759522172,93.58000183105469,2.4769472745199304,94.22000122070312,0.047313716809792794
9861,2023-10-24,91.5199966430664,92.06999969482422,90.62999725341795,91.1500015258789,1167300.0,0.011717859488412197,-1.04255134947945,-0.28029939600612663,28.28425616376525,36.74075046921209,3.4353974523019843,5.022365018870886,9.477081935259008,14.30489485280674,21.971870859774604,1.6100006103515625,-0.8457551593189123,-4.4865032196044865,-9.427780460119621,0.4547740209106479,-6.957141839862047,-2.0158645993469264,5.170486384615529,22.417047021188097,-17.46111852041126,2.4706386202575668,10,2.870006561279297,4.025005340576172,11.175004959106445,14.22500610351561,5.410003662109375,1,0.023601439481401254,-1.5866729058477553,90.45999908447266,-1.0962526264254095,92.19000244140624,-1.0088839759522172,93.58000183105469,0.023601439481401254
9862,2023-10-25,88.56999969482422,90.52999877929688,88.08000183105469,90.43000030517578,1682100.0,-0.03223335944544836,1.3786406328701373,-5.027095018145826,24.517714731717575,33.660489648446145,5.504776142950931,7.76149234973451,12.137510315624553,17.16581051048351,21.948903318955658,3.4399948120117188,-1.2920383401783653,-7.049999999999997,-13.000759202793063,-1.0992407972069316,-10.025379601396537,-4.074620398603457,7.235616093503737,6.603746424363069,-34.40946086954971,2.975379601396534,10,4.040000915527344,5.8300018310546875,12.377500534057617,17.1750030517578,9.620002746582017,2,0.06435584247354664,-1.04255134947945,91.5199966430664,-1.5866729058477553,90.45999908447266,-1.0962526264254095,92.19000244140624,0.06435584247354664
9863,2023-10-26,88.61000061035156,90.33000183105469,88.52999877929688,89.08000183105469,1494300.0,0.0004516305257442621,-4.71425111412517,0.25268874541621206,16.63229505368625,31.32022395666877,4.645901737249517,7.368391644490316,11.865299217528758,17.07597440871318,22.957584938408395,1.8000030517578125,-1.899333224725794,-6.545999145507807,-13.161547996643023,0.06954970562740925,-9.853773571075422,-3.2382247199401917,5.959516944812677,8.952684851780923,-26.082905814027406,3.3077744255676094,10,3.645000457763672,5.790000915527344,12.045000076293945,17.135002136230455,10.330001831054673,3,0.07098522595871115,1.3786406328701373,88.56999969482422,-1.04255134947945,91.5199966430664,-1.5866729058477553,90.45999908447266,0.07098522595871115
9864,2023-10-27,88.2300033569336,89.55000305175781,87.79000091552734,89.36000061035156,1164500.0,-0.004288424001811508,1.3311253593641843,2.4042432309590285,16.31826780265628,27.61862741924979,4.500574827986313,7.307086998814611,11.994534235481325,17.388252131185453,24.845250752107447,1.7600021362304688,-2.5266741886216693,-6.407996749877924,-13.49685653827089,0.6808630385150423,-9.952426644074407,-2.863566855681441,5.3011916823731156,9.734574517465726,-19.25086084664136,3.5444298941964845,10,3.7499961853027344,6.024997711181641,12.404996871948242,17.494998931884766,10.80999755859375,4,0.07219760710444212,-4.71425111412517,88.61000061035156,1.3786406328701373,88.56999969482422,-1.04255134947945,91.5199966430664,0.07219760710444212
9865,2023-10-30,86.44999694824219,88.13999938964844,85.58000183105469,87.8499984741211,2213700.0,-0.02017461567456147,1.5858517356843131,1.2389424148105137,14.156058745880685,23.930789616812522,5.373629866585915,8.598594376764652,13.470199772822497,19.066508123304914,26.542468354395854,2.6500015258789062,-3.1277249800649543,-7.59800300598144,-15.353904407567939,0.15789839560505925,-11.475953706774689,-3.72005230518819,6.047783148784234,13.4051680054358,-9.431224046313075,3.8779507007932463,10,4.090003967285156,6.700004577636719,13.882503509521484,19.275005340576172,13.85000610351561,0,0.09635629988560757,1.3311253593641843,88.2300033569336,-4.71425111412517,88.61000061035156,1.3786406328701373,88.56999969482422,0.09635629988560757
9866,2023-10-31,86.73999786376953,87.1500015258789,85.43000030517578,86.41999816894531,1654100.0,0.0033545509053165556,2.0175274221505393,-0.22857096146615005,16.03657458666345,21.868989919519098,4.118351312335008,7.9033761017709026,12.797516109168981,18.671418354875982,28.097611397841327,1.720001220703125,-3.370328643141434,-6.793502044677737,-15.064591869605849,1.4775877802503743,-10.929046957141793,-2.6579571322136815,4.37422658006254,25.68623432420748,7.728724460927129,4.1355449124640575,10,3.7250022888183594,6.335002899169922,13.587501525878906,18.980003356933594,15.540000915527344,1,0.10675584925392623,1.5858517356843131,86.44999694824219,1.3311253593641843,88.2300033569336,-4.71425111412517,88.61000061035156,0.10675584925392623
9867,2023-11-01,87.05999755859375,87.12000274658203,85.05999755859375,86.61000061035156,2139600.0,0.0036891826458975707,6.227995502730485,1.4062418043535274,18.682699192994278,20.738093569910514,2.990365176442779,7.120704022900384,12.147723259438933,18.259418479709552,29.763674956368046,2.0600051879882812,-3.938952859482754,-5.948002243041998,-14.470934746033393,2.5749302599493973,-10.209468494537703,-1.6865359915462932,2.9173820575070692,37.950633369525875,21.977670919380873,4.261466251495698,11,2.470001220703125,5.8300018310546875,13.222503662109375,18.615005493164062,16.720001220703125,2,0.11337012432075078,2.0175274221505393,86.73999786376953,1.5858517356843131,86.44999694824219,1.3311253593641843,88.2300033569336,0.11337012432075078
9868,2023-11-02,89.5,90.33999633789062,86.66999816894531,88.91000366210938,3180200.0,0.028026677117284127,2.233494212387239,1.3111118646366688,33.942067518231525,21.563698154549034,-0.09973703123732491,4.330963681959076,9.33629454244857,15.698676670018457,30.579812118099536,3.6699981689453125,-4.461571993729038,-3.1449996948242216,-11.613330260167672,5.323330870519229,-7.379164977495947,1.0891655878475035,-4.44000244140625,84.09097477097362,64.20098194787117,4.234165282671722,11,-0.81500244140625,3.3899993896484375,10.282501220703125,15.675003051757812,17.190002441406236,3,0.09709499934532118,6.227995502730485,87.05999755859375,2.0175274221505393,86.73999786376953,1.5858517356843131,86.44999694824219,0.09709499934532118
9869,2023-11-03,91.0500030517578,91.54000091552734,85.73999786376953,86.33000183105469,3278600.0,0.01731846985204233,1.0350898796696604,8.000051725029717,35.20694081588793,22.64187495683147,-2.0433331541407824,2.3277286754124304,7.521932144094748,13.994526521071762,31.73793674673909,5.8000030517578125,-4.698019721614386,-1.2314968109131001,-9.28827824887351,6.82528462704731,-5.259887529893305,2.796893908067105,-5.990005493164048,92.43830848875643,70.92752952020592,4.028390718980202,11,-2.485004425048814,1.8399963378906392,8.59749794006349,14.11999893188478,15.619995117187514,4,0.08665567408233188,2.233494212387239,89.5,6.227995502730485,87.05999755859375,2.0175274221505393,86.73999786376953,0.08665567408233188
9870,2023-11-06,90.0,91.83999633789062,88.83000183105469,91.22000122070312,2400200.0,-0.01153215833678689,1.447158505874034,-0.25847476804707026,33.411490592954635,23.211567671185847,-1.190652836833351,2.8778854264620435,8.252528344426295,14.879678030102923,32.90505630128327,3.0099945068359375,-4.8630586264951035,-1.870499801635745,-9.477860864948724,5.736861261677234,-5.674180333292242,1.9331807300207515,-4.6808023071289,72.86140605940577,50.739361841609735,3.803680531656491,11,-1.5500030517578125,2.1999969482421875,10.025001525878906,15.140003204345703,18.970001220703125,0,0.10044445461697049,1.0350898796696604,91.0500030517578,2.233494212387239,89.5,6.227995502730485,87.05999755859375,0.10044445461697049
9871,2023-11-07,89.36000061035156,90.79000091552734,89.20999908447266,90.05999755859375,2462100.0,-0.007111104329427076,-2.160003662109375,0.573767416264352,35.05535765228748,24.382416884582504,-0.993776682715918,2.9658416857538725,8.53298591908532,15.354540189093086,33.6437032194023,1.5800018310546875,-4.9017497150123575,-2.0634990692138615,-9.110105391104838,4.983107252677115,-5.58680223015935,1.4598040917316268,-3.649554998779294,63.42188533850662,38.75220390062823,3.5233031609454852,11,-0.910003662109375,2.839996337890625,10.665000915527344,15.72500228881836,24.050003051757812,1,0.12242616793513017,1.447158505874034,90.0,1.0350898796696604,91.0500030517578,2.233494212387239,89.5,0.12242616793513017
9872,2023-11-08,87.9000015258789,90.25,87.72000122070312,89.69000244140625,2580600.0,-0.016338396088859564,-1.3534855662603573,2.557155313351499,33.372373656090474,26.24242561818297,0.4036350572124974,3.8365297007464676,9.558128923921814,16.64418549079636,34.59587068531955,2.529998779296875,-4.830460624171678,-3.024498367309576,-9.539393053963735,3.4903963193445833,-6.281945710636663,0.23294897601751074,-1.8217828707275316,35.40990495773189,8.362133675858551,3.2574473433270827,11,0.5499954223632812,4.299995422363281,12.125,17.185001373291016,24.68999481201172,2,0.1635949602251634,-2.160003662109375,89.36000061035156,1.447158505874034,90.0,1.0350898796696604,91.0500030517578,0.1635949602251634
9873,2023-11-09,86.5,88.69000244140625,86.20999908447266,88.19999694824219,2310000.0,-0.015927207071398386,-1.1754427058933758,0.949718479748017,33.352842070301094,28.13515609236573,1.64594604644887,4.65201374149386,10.491592707977247,17.895258424959664,35.61037320607674,2.4800033569335938,-4.924293726149742,-3.9020000457763615,-10.047906058894284,2.2439059673415613,-6.974953052335323,-0.8290470392174001,5.339996337890625,12.459054530173013,-16.851740654955183,3.072953006558958,11,1.9499969482421875,5.6999969482421875,13.525001525878906,18.585002899169922,24.769996643066406,3,0.19976877201499277,-1.3534855662603573,87.9000015258789,-2.160003662109375,89.36000061035156,1.447158505874034,90.0,0.19976877201499277
9874,2023-11-10,90.02999877929688,90.25,87.05000305175781,87.44999694824219,2439100.0,0.04080923444273843,1.119200278901975,-1.5176508603279748,48.86183127210514,31.991353039723997,-1.7901226155572658,0.8032716764923435,6.5019554405485565,14.283886018897832,35.82142132490249,3.75,-4.5864606994325925,-0.14350128173828125,-5.963407461253695,5.676404897777132,-3.053454371495988,2.7664518080194256,1.6973976135253963,67.85082696985508,33.58168918136798,2.909953089757707,11,-1.5800018310546875,2.1699981689453125,9.995002746582031,15.055004119873047,21.580001831054688,4,0.1850494711540578,-1.1754427058933758,86.5,-1.3534855662603573,87.9000015258789,-2.160003662109375,89.36000061035156,0.1850494711540578
9875,2023-11-13,88.91000366210938,89.66000366210938,87.97000122070312,89.08999633789062,1991200.0,-0.012440243611833268,1.5605955518564758,-0.06976455350330903,43.11347664781796,34.99989771318561,-0.31791025781517135,1.4519094159252717,7.109517154026392,15.323471656775865,36.04387474631623,2.05999755859375,-4.168721818332685,-0.9169967651367159,-6.107569512711848,4.273575982438416,-3.512283138924275,1.678289608650843,2.7070447845459,58.952041445253286,22.225999404852104,2.5952863737875638,11,-0.4600067138671875,3.2899932861328125,11.114997863769531,16.174999237060547,20.659996032714844,0,0.19975248875627583,1.119200278901975,90.02999877929688,-1.1754427058933758,86.5,-1.3534855662603573,87.9000015258789,0.19975248875627583
9876,2023-11-14,92.8499984741211,93.3499984741211,90.37999725341795,91.25,2340900.0,0.04431441513583945,1.2846176644062237,-8.889242115971516,60.732192214804556,39.672063604497865,-3.687875564911465,-2.8558171072034924,2.7100377105260236,11.3526254254556,35.46302775292747,4.439994812011719,-3.5847395655686256,3.1634983062744197,-1.4862215465891353,7.813218159137975,0.8386383798426351,5.488358232706204,-6.6399993896484375,92.99719828092844,50.29378324309023,2.3248599264317797,11,-3.3050003051757812,-0.6500015258789062,7.1750030517578125,12.235004425048828,19.330001831054688,1,0.1736133873074317,1.5605955518564758,88.91000366210938,1.119200278901975,90.02999877929688,-1.1754427058933758,86.5,0.1736133873074317
9877,2023-11-15,94.04000091552734,94.66999816894531,93.0199966430664,93.1999969482422,1571200.0,0.012816396994749901,-1.7499920527443462,0.5250029802350721,62.873398017370725,42.88665588218,-4.228290858795958,-4.279403383500778,1.1600067610961275,10.097182888241633,34.69573505728319,1.8199996948242188,-2.673559958512044,4.362500762939447,-0.25082585576107874,8.975827381639974,2.0558374535891772,6.669164072289718,-7.687201843261718,92.55322314899234,43.69768149419448,2.3066633093502653,11,-3.835002899169922,-2.1050033569335938,6.1399993896484375,10.860000610351562,18.79999542236328,2,0.20597620755003376,1.2846176644062237,92.8499984741211,1.5605955518564758,88.91000366210938,1.119200278901975,90.02999877929688,0.20597620755003376
9878,2023-11-16,93.37000274658205,94.05999755859376,92.47000122070312,93.77999877929688,2099900.0,-0.007124608277568334,2.278364624544723,-0.4880882099163409,62.020575808615774,45.86594865914975,-3.2984719118675514,-3.8218950241873415,1.706223859795898,10.640976162212752,34.37445174869953,1.5899963378906392,-1.7799118512649272,3.703002548217782,-0.8737365323893727,8.279741628824937,1.4146330079142047,5.991372088521359,-6.684515710449233,82.93968168783961,27.93203917950565,2.2883695403035795,11,-2.930004119873061,-1.635002136230483,6.574998855590806,11.52999877929686,21.139999389648438,3,0.20584762799540735,-1.7499920527443462,94.04000091552734,1.2846176644062237,92.8499984741211,1.5605955518564758,88.91000366210938,0.20584762799540735
9879,2023-11-17,94.1999969482422,94.2300033569336,93.13999938964844,94.04000091552734,1572200.0,0.008889302530201926,8.908728369802684,-0.3902380021958464,68.96721189035783,49.81658435886123,-4.061790352519992,-4.736423474726095,0.7273031744051082,9.687843189379933,33.65481211011966,1.0900039672851562,-0.9033536581518717,4.432497024536147,-0.4552229955900913,9.320217044662385,1.9886370144730279,6.876357034599266,-7.195129466796885,92.98505321220452,31.36355549934676,2.443860010063122,11,-3.7599983215332173,-3.099998474121108,3.6525020599365092,10.380004882812486,20.210006713867173,4,0.18121019371373492,2.278364624544723,93.37000274658205,-1.7499920527443462,94.04000091552734,1.2846176644062237,92.8499984741211,0.18121019371373492
9880,2023-11-20,94.73999786376952,95.22000122070312,93.19000244140624,93.44000244140624,1640800.0,0.005732493981119857,-1.2555599354043112,8.125172857755228,69.34236661836194,53.62625202175838,-4.3121865230574485,-5.206264968366625,0.07865350398471094,8.99897035346386,32.52716682082386,2.029998779296889,-0.4430262353868244,4.758498001098616,-0.6081993941080839,10.125195396305315,2.075149303495266,7.441846698701966,-7.4285251548242,90.08258339914443,22.927591227469634,2.6833486976033525,11,-4.024997711181626,-3.9949989318847514,2.4600009918213033,8.995002746582045,19.180000305175795,0,0.17806631968516728,8.908728369802684,94.1999969482422,2.278364624544723,93.37000274658205,-1.7499920527443462,94.04000091552734,0.17806631968516728
9881,2023-11-21,93.68000030517578,94.1999969482422,93.3000030517578,93.80999755859376,1470200.0,-0.011188490421099151,-1.0224769187247642,-0.09999823936430406,65.45286104202194,57.19075062019522,-2.8775599359053246,-4.191024222531411,1.0579989874925815,9.889487307135198,31.338582178891716,1.4399948120117188,-0.11763596022069578,3.5905002593994197,-1.9892657574750245,9.170266276273864,0.8006172509622047,6.380383267836635,-5.894015885524993,43.999966708096586,-25.74006849253923,2.7898830084372217,11,-2.9650001525878906,-3.06500244140625,3.519998550415039,9.060001373291016,18.73999786376953,1,0.16961997585273836,-1.2555599354043112,94.73999786376952,8.908728369802684,94.1999969482422,2.278364624544723,93.37000274658205,0.16961997585273836
9882,2023-11-22,94.2699966430664,95.6500015258789,94.22000122070312,94.93000030517578,1410800.0,0.006297996754575541,-2.7631858975645995,5.077058512822967,62.18702206600431,60.394548397495576,-2.7590971262473545,-4.5662078005254045,0.40124788886777196,9.115593831170386,29.603863150772003,1.970001220703125,0.37971582151534733,3.8954967498779354,-1.9341673017856493,9.72516080154152,0.9806647240461359,6.810328775709735,-6.037971215352485,56.6036242019726,-10.853450131550083,2.9148320258317946,11,-2.919994354248047,-3.914997100830078,2.765003204345703,8.365005493164062,14.840003967285156,2,0.18998625543524583,-1.0224769187247642,93.68000030517578,-1.2555599354043112,94.73999786376952,8.908728369802684,94.1999969482422,0.18998625543524583
9883,2023-11-24,94.9000015258789,95.08999633789062,94.08999633789062,94.33999633789062,807900.0,0.006682984037836404,1.1276713173764477,-0.848488001109724,60.32171932725471,61.667869292512194,-2.315784991635468,-4.954858262499442,-0.37338592712148966,8.373743654799213,27.753529619371953,1.0,0.928925598762504,4.211001586914065,-1.8902005512320557,10.312203725060186,1.160400517841012,7.261602655987119,-6.074538010311784,70.1195473432404,5.581912497892517,3.050601069073057,11,-3.0900001525878906,-4.545001983642578,1.8499984741210938,7.279998779296875,10.30999755859375,4,0.18904103818290818,-2.7631858975645995,94.2699966430664,-1.0224769187247642,93.68000030517578,-1.2555599354043112,94.73999786376952,0.18904103818290818
9884,2023-11-27,94.5999984741211,95.33000183105469,93.66000366210938,94.19000244140624,1278500.0,-0.0031612544460919434,-1.2721162579473206,0.7321289900682806,62.849167606844674,63.86072384351516,-1.4520538644992342,-4.377604443481033,-0.19127478613056326,8.536827107398835,25.54813773433291,1.6699981689453125,1.6841101129071916,3.592498779296875,-2.63202951366371,9.81702707225746,0.4802346328165896,6.70476292577716,-5.2285719177290275,57.31693323036773,-5.9130150591240636,3.11226414648029,11,-1.5849990844726562,-4.244998931884766,2.0349998474121094,7.049999237060547,8.620002746582031,0,0.21046515838534607,1.1276713173764477,94.9000015258789,-2.7631858975645995,94.2699966430664,-1.0224769187247642,93.68000030517578,0.21046515838534607
9885,2023-11-28,94.77999877929688,95.02999877929688,93.5199966430664,94.01000213623048,1781000.0,0.0019027516710270476,1.377962405608521,1.8780587655147032,65.53899699636122,64.39481326368812,-0.7954838135859603,-4.112388555221656,-0.4988550852483513,8.22515246075372,22.71389820178295,1.5100021362304688,2.622861485704121,3.355998992919922,-2.696908890487805,9.408906876327649,0.3295450512160585,6.382452934623785,-4.906286225345866,62.978582490041426,-0.21770632166423098,3.026453941703865,11,-0.7199974060058594,-4.424999237060547,1.2550010681152344,6.270000457763672,8.489997863769531,1,0.2071112590803319,-1.2721162579473206,94.5999984741211,1.1276713173764477,94.9000015258789,-2.7631858975645995,94.2699966430664,0.2071112590803319
9886,2023-11-29,96.0,98.08999633789062,95.7300033569336,96.18000030517578,2219000.0,0.012871926951001589,-5.555594409299467,-0.2337676492444928,73.54652181453736,65.58071590781775,-1.7004923679820365,-4.851839984556932,-1.812968406035182,6.817122041637532,20.09456098152124,3.30999755859375,3.0662889612990085,4.113000106811526,-1.84724658059082,10.073246794213873,1.132876763110346,7.0931234505127065,-5.664184328294766,54.267035504232894,-11.929993369505894,2.980123343701174,11,-0.720001220703125,-4.4250030517578125,-0.9324989318847656,4.215000152587905,10.069999694824219,2,0.1866666475931804,1.377962405608521,94.77999877929688,-1.2721162579473206,94.5999984741211,1.1276713173764477,94.9000015258789,0.1866666475931804
9887,2023-11-30,96.93000030517578,97.25,95.37999725341795,96.7300033569336,2559400.0,0.009687503178914314,3.452406902815656,-1.111092273131861,81.17157120492087,67.70860428518498,-2.4333250565801876,-5.274940182795348,-2.7801800805567893,5.71919738418444,17.19324145258257,1.8700027465820455,3.8096243718113243,4.5495002746582,-1.3621763356128866,10.461176884929287,1.5936619695226568,7.505338579793744,-5.818766566852005,74.61715295017187,1.5556024883037907,2.9558383051355444,11,-1.31500244140625,-5.355003356933594,-1.9624977111816406,3.2849998474121236,7.650001525878906,3,0.15980602305788305,-5.555594409299467,96.0,1.377962405608521,94.77999877929688,-1.2721162579473206,94.5999984741211,0.15980602305788305
9888,2023-12-01,98.19000244140624,98.5500030517578,95.83999633789062,96.72000122070312,1383000.0,0.012999093492865432,1.4748892171344357,7.350118257419628,78.2157969714558,68.73622484975142,-3.282945028624482,-6.166698466552944,-4.06190747461352,4.270387541907283,16.302774631571452,2.7100067138671733,3.909425679273056,5.375002288818351,-0.9108188877118977,11.6608234653486,2.2320917005532266,8.517912877083475,-6.380892443125774,92.84293933046457,18.332346250160654,3.1429105882651243,12,-2.3199996948242188,-6.3850021362304545,-4.685001373291001,0.879997253417983,6.139999389648452,4,0.11121293306272917,3.452406902815656,96.93000030517578,-5.555594409299467,96.0,1.377962405608521,94.77999877929688,0.11121293306272917
9889,2023-12-04,98.94000244140624,99.02999877929688,97.47000122070312,97.6500015258789,1686800.0,0.007638252177939897,1.1224549111197613,0.8775509144885703,85.59262379765272,70.54180898078373,-3.6764886667222925,-6.635497416657955,-4.82987888394392,3.311670203574664,16.046253729207084,1.55999755859375,3.8859189294773273,5.730502319335926,-1.0590823684419206,12.520087007113773,2.3357099754470028,9.12529466322485,-6.321985276708489,98.36667326680552,20.98385618169982,3.3947923438889216,12,-2.775001525878892,-6.895004272460923,-5.6125011444091655,0.12999725341798296,4.149993896484389,0,0.06337170495603739,1.4748892171344357,98.19000244140624,3.452406902815656,96.93000030517578,-5.555594409299467,96.0,0.06337170495603739
9890,2023-12-05,99.04000091552734,99.16000366210938,97.1500015258789,98.18000030517578,1318600.0,0.0010106981165713957,2.654529060896102,0.666666666666674,80.19513386051847,72.17983929395001,-3.466976369189453,-6.349035091163358,-4.990256250088578,3.0413348095337938,15.866427471988304,2.0100021362304688,3.9520417109296346,5.378500747680661,-1.7085586788294336,12.465560174190756,1.834971034425621,8.922030460935702,-5.524306324785712,96.82532954689952,20.53288660510424,3.543529713255047,12,-2.700000762939453,-6.930000305175781,-5.9225006103515625,-0.11500167846679688,3.44000244140625,1,0.042205172319626394,1.1224549111197613,98.94000244140624,1.4748892171344357,98.19000244140624,3.452406902815656,96.93000030517578,0.042205172319626394
9891,2023-12-06,100.3000030517578,101.91000366210938,99.33999633789062,100.16000366210938,1774400.0,0.012722153923495405,-1.8876259054476876,0.16278987242950035,80.32946861117676,74.19566668785806,-4.12272650438176,-7.112055125333157,-6.238245370750164,1.5659774780706925,15.966239199986187,2.8700027465820312,3.845082511945847,6.0915027618408,-1.280679564079037,13.463685087760638,2.405411598880889,9.777593924800712,-5.881219009597331,75.3445784033432,1.063202540194169,3.6860911629599173,12,-2.5850028991699077,-6.815002441406236,-8.455001831054673,-2.4800033569335795,2.0,2,0.029611101704314136,2.654529060896102,99.04000091552734,1.1224549111197613,98.94000244140624,1.4748892171344357,98.19000244140624,0.029611101704314136
9892,2023-12-07,102.27999877929688,102.8499984741211,100.33999633789062,101.37999725341795,1394700.0,0.01974073446954283,1.4607853036983847,6.428610354224188,88.30609689136547,77.30504197275926,-5.416631554817741,-8.38964159816905,-8.194900796368998,-0.6219622963156155,15.660096727022637,2.5499954223632955,3.7478120497844856,7.352498626708979,-0.23101268789773144,14.936009941315689,3.5607429694056236,11.144254284012334,-6.512795205545601,91.86876574718524,17.91084810257159,3.7917556573033555,12,-4.095001220703125,-8.325000762939453,-10.509998321533203,-4.534999847412109,-2.05999755859375,3,0.03705515213884136,-1.8876259054476876,100.3000030517578,2.654529060896102,99.04000091552734,1.1224549111197613,98.94000244140624,0.03705515213884136
9893,2023-12-08,103.77999877929688,104.80999755859376,102.22000122070312,102.38999938964844,1734500.0,0.014665623952897722,-1.9942228141510348,1.5444411477980513,88.94308721202151,80.20436637333447,-6.173775795231947,-8.989591610869368,-9.70490731341954,-2.3146727304444994,15.047866961973199,2.589996337890639,3.8824826307890703,7.988498687744141,0.5110256618372091,15.465971713651072,4.249762174790675,11.727235200697606,-6.5962362254716425,86.55353377602421,14.382686287038155,3.7387365129534653,12,-4.615001678466797,-8.505001068115234,-12.569999694824219,-6.220001220703125,-0.04999542236328125,4,0.007708643873268306,1.4607853036983847,102.27999877929688,-1.8876259054476876,100.3000030517578,2.654529060896102,99.04000091552734,0.007708643873268306
9894,2023-12-11,106.69000244140624,107.36000061035156,104.4499969482422,104.5199966430664,1953400.0,0.028040120411813696,-1.5194780316867056,1.5611559361106435,90.72937919011963,83.0032977281965,-8.033241966870278,-11.159634553280327,-12.613875754872964,-5.35420099619742,15.41793451604631,3.5800018310546875,4.206905317519187,10.065502166748033,1.6388585376005267,18.49214579589554,5.852180352174273,14.278823981321793,-7.980992886627291,93.43782341798386,22.560578906219675,4.213321814573753,12,-5.32000350952147,-10.140003204345689,-15.902503967285142,-9.130004882812486,-0.650001525878892,0,-0.022120166429348886,-1.9942228141510348,103.77999877929688,1.4607853036983847,102.27999877929688,-1.8876259054476876,100.3000030517578,-0.022120166429348886
9895,2023-12-12,106.66999816894531,107.16999816894531,106.11000061035156,106.25,1364200.0,-0.0001874990346157901,-2.028577656675749,0.1935470261262129,97.65218613018779,85.68170487437988,-6.871930050631931,-10.267284406239895,-12.582086594027615,-5.489103333690309,15.808000980584444,1.05999755859375,4.598025784281575,9.15749816894531,0.416581280208689,17.89841505768193,4.787039724576999,13.52795661331362,-6.2307904030518415,91.39648287002068,16.41225692559439,4.370458444368308,12,-5.299999237060547,-9.884998321533203,-15.942499160766602,-9.110000610351562,1.9199981689453125,1,-0.03356146894635392,-1.5194780316867056,106.69000244140624,-1.9942228141510348,103.77999877929688,1.4607853036983847,102.27999877929688,-0.03356146894635392
9896,2023-12-13,108.97000122070312,109.63999938964844,106.2300033569336,106.5,1892800.0,0.021561855172389066,-1.2657822298150185,5.880980926430517,97.91390532500243,87.54196422105562,-7.977588118005485,-11.908237811192436,-14.80400523902729,-7.9259839322830885,18.060367136008956,3.4099960327148438,5.087107716018792,10.65150108337403,0.8164411062347483,20.48656106051331,5.733971094804389,15.56903107194367,-7.146634885918033,92.79572097754661,14.846742324029833,4.917529988569644,12,-6.230003356933594,-11.045001983642578,-18.645004272460938,-11.410003662109375,0.8199996948242188,2,-0.059557656153687355,-2.028577656675749,106.66999816894531,-1.5194780316867056,106.69000244140624,-1.9942228141510348,103.77999877929688,-0.059557656153687355
9897,2023-12-14,113.41000366210938,113.79000091552734,109.87999725341795,109.98999786376952,3186800.0,0.04074518116608683,-1.1483495178189944,1.3846170478273283,98.32894494131753,89.77675843992913,-10.989752910929155,-15.623719354075945,-19.13012863297979,-12.48306561856677,20.558302381110156,4.819999694824219,5.703234937751631,14.123003387451178,2.423718701188747,25.822288073713608,8.273361044319955,19.9726457305824,-10.023310716351617,96.71566755885085,17.041997120033486,5.849642343131216,12,-7.94000244140625,-13.410003662109375,-23.085006713867188,-15.850006103515625,-5.610000610351577,3,-0.09796314479851709,-1.2657822298150185,108.97000122070312,-2.028577656675749,106.66999816894531,-1.5194780316867056,106.69000244140624,-0.09796314479851709
9898,2023-12-15,112.58999633789062,113.76000213623048,111.83999633789062,113.4800033569336,3770600.0,-0.007230467310995414,1.6482754991975683,-0.2602355292716161,95.72948298204676,90.90307612708402,-8.842141351685271,-14.008175911857293,-18.17731024140798,-11.783380067384257,23.40666016276853,1.920005798339858,6.130728219282432,12.341996383666995,-0.4200891754547911,25.10408194278878,5.960953604106095,18.723039163227895,-7.122641798178947,87.15199070749942,4.458242482136072,6.381042779560897,12,-7.1199951171875,-12.589996337890625,-22.264999389648438,-15.029998779296875,-5.55999755859375,4,-0.10986762163189223,-1.1483495178189944,113.41000366210938,-1.2657822298150185,108.97000122070312,-2.028577656675749,106.66999816894531,-0.10986762163189223
9899,2023-12-18,111.2699966430664,112.2300033569336,110.58000183105469,112.0500030517578,1248900.0,-0.011723951840826086,1.8947216961244253,0.8764047833354605,89.62033075830833,91.95032022683847,-6.246037918294391,-11.956795584792957,-16.787390792716266,-10.589086617620737,26.103507068079267,2.0099945068359375,6.389752374429861,10.168496704101557,-3.1611162196153373,23.49810962781845,3.5036902422431098,16.833303165960004,-4.138112828191595,67.18744567285198,-17.256571274817972,6.66480646185845,12,-4.704998016357422,-10.849994659423828,-20.94499969482422,-13.709999084472656,-6.680000305175781,0,-0.06776304047460091,1.6482754991975683,112.58999633789062,-1.1483495178189944,113.41000366210938,-1.2657822298150185,108.97000122070312,-0.06776304047460091
9900,2023-12-19,111.61000061035156,111.88999938964844,111.08999633789062,111.77999877929688,1724400.0,0.0030556661952263475,3.1025861731679645,0.21794457975097475,89.16202319210745,92.9317151802752,-5.157881872375228,-11.560871178365062,-17.048858793549783,-11.080761149060663,28.560427178621083,0.8000030517578125,6.7761494032780405,9.665000534057612,-4.097674285375362,23.427675353490585,2.783663124341132,16.54633794377409,-3.146493375346239,71.16400781508602,-16.39092687113657,6.881337409716485,12,-4.545001983642578,-10.729999542236328,-21.285003662109375,-14.050003051757812,-5.459999084472656,1,-0.04990591940116529,1.8947216961244253,111.2699966430664,1.6482754991975683,112.58999633789062,-1.1483495178189944,113.41000366210938,-0.04990591940116529
9901,2023-12-20,109.56999969482422,112.0199966430664,109.5199966430664,111.0,2191400.0,-0.018277940187898745,-2.267960167746246,8.411857104389194,80.03798737960332,92.01303634563497,-1.8602753457944345,-8.716282166167531,-14.954986751661579,-9.209186179628759,30.857550999357024,2.5,7.010553519172106,6.830499649047852,-6.756716326324849,20.417715624420552,0.036891661361508454,13.624107636734195,4.220001220703125,1.1710304853862399,-84.38441272549949,6.7936079876863475,12,-1.5649986267089844,-7.4850006103515625,-19.24500274658203,-12.010002136230469,-5.239997863769531,2,-0.008944084691641097,3.1025861731679645,111.61000061035156,1.8947216961244253,111.2699966430664,1.6482754991975683,112.58999633789062,-0.008944084691641097
9902,2023-12-21,112.18000030517578,112.8000030517578,111.0500030517578,111.41000366210938,1129500.0,0.023820394429323377,-1.348996656374605,-0.5384590760431728,81.24158987019143,91.15731441876495,-3.261231625902468,-10.451570829842211,-17.46613698081231,-11.966960313306288,32.77848417509706,3.2300033569335795,7.614231973114343,8.545000076293945,-5.0526872349414305,22.14268738752932,1.7461564206762574,15.343843731911633,1.5246005249023398,62.73585414919744,-20.993195530895086,6.798843655617687,12,-3.0600013732910156,-9.049999237060547,-21.30750274658203,-14.620002746582031,-7.720001220703125,3,-0.021305039963867456,-2.267960167746246,109.56999969482422,3.1025861731679645,111.61000061035156,1.8947216961244253,111.2699966430664,-0.021305039963867456
9903,2023-12-22,112.83999633789062,113.48999786376952,111.94000244140624,112.48999786376952,814500.0,0.005883366294521242,-1.1379404692374866,0.454545454545473,81.16588000717098,90.09470339843732,-2.7948204649929096,-10.22276168680132,-17.98759406357881,-12.72177641839599,34.91261563713904,1.5499954223632812,8.223632517925282,8.307996368408197,-5.2302598074869735,21.84625254430337,1.538868280460619,15.077124456355776,0.7809124084472643,83.62717062933868,1.6774043350872034,6.769128087947585,12,-2.889995574951172,-9.70999526977539,-21.76999855041504,-15.279998779296875,-9.879997253417969,4,-0.04466495435750417,-1.348996656374605,112.18000030517578,-2.267960167746246,109.56999969482422,3.1025861731679645,111.61000061035156,-0.04466495435750417
9904,2023-12-26,114.51000213623048,115.12000274658205,112.73999786376952,113.25,1060700.0,0.014799768278431547,-1.0877177131958027,3.600021798365017,82.40465983868023,88.40053381049205,-3.6195382149921755,-10.882639144385237,-19.42103986025988,-14.45118880983577,37.478775353529414,2.3800048828125284,8.643014052584874,8.982501983642592,-4.40796019614308,22.372964163428264,2.2872708937497634,15.677733073535421,-4.990005493164077,89.10714383027887,8.665642980119557,6.695231089892835,12,-3.8349990844726705,-10.380001068115249,-23.42250251770021,-17.420001983642592,-13.349998474121108,1,-0.06532183405284353,-1.1379404692374866,112.83999633789062,-1.348996656374605,112.18000030517578,-2.267960167746246,109.56999969482422,-0.06532183405284353
9905,2023-12-27,114.41000366210938,114.87000274658205,113.6999969482422,114.58999633789062,1140100.0,-0.0008732728342991658,2.1621543600633877,-0.14285108779238234,81.06558115034093,86.52849779108521,-2.577176731207558,-9.735763786091027,-19.120740973999915,-14.415294314739697,40.25399582757764,1.1700057983398438,8.977793372128346,7.901003265380865,-5.042757644494557,20.844764175256287,1.4291228104431468,14.372883720318583,-4.778006896972656,87.32145873864425,5.977660497231767,6.471880454937712,12,-2.0900039672851562,-10.255001068115234,-23.640005111694336,-20.815006256103516,-13.620002746582031,2,-0.0858317193417849,-1.0877177131958027,114.51000213623048,-1.1379404692374866,112.83999633789062,-1.348996656374605,112.18000030517578,-0.0858317193417849
9906,2023-12-28,113.91999816894531,114.87000274658205,113.87999725341795,114.58000183105469,1132500.0,-0.004282890284762253,-1.6756706600408013,3.6668362156663274,77.42691324219301,84.20604982451583,-1.465260827727704,-8.257782524270695,-18.42619662506516,-14.006784296318813,42.03717396419974,0.9900054931640909,8.988165216538164,6.514997863769537,-5.832999866608077,18.86299559414715,0.34099899858073,12.688996728958344,-4.178241284179691,70.51585583255057,-9.104309855496538,6.1739988651888105,12,-1.5999984741210938,-9.70999526977539,-23.189998626708984,-20.90999984741211,-10.869995117187514,3,-0.06820573005578323,2.1621543600633877,114.41000366210938,-1.0877177131958027,114.51000213623048,-1.1379404692374866,112.83999633789062,-0.06820573005578323
9907,2023-12-29,112.41999816894531,114.12999725341795,112.13999938964844,113.66999816894531,1150000.0,-0.013167135043098188,-1.1988956331141303,1.893928885189809,70.35812079880577,81.38700958193348,-0.13461794793494164,-5.837079845817414,-16.688448067140115,-12.575315939688949,43.75077295663634,1.989997863769517,8.93522779804944,4.24049797058106,-7.254805918557736,15.735801859719857,-1.5071539739883377,9.988149915150458,-2.57067636694336,15.094203819975407,-61.01966548443488,5.747651944569395,12,-0.09999847412109375,-8.099998474121094,-21.7549991607666,-19.40999984741211,-8.709999084472656,4,-0.0719622528878976,-1.6756706600408013,113.91999816894531,2.1621543600633877,114.41000366210938,-1.0877177131958027,114.51000213623048,-0.0719622528878976
9908,2024-01-02,109.11000061035156,111.04000091552734,107.81999969482422,111.0,2736000.0,-0.02944313834287271,2.2690347466422938,1.51199951171875,55.596658879659,77.60660159541689,2.938884799609667,-1.7571256793953012,-13.153630301380048,-9.329203821921254,44.433205793907455,4.599998474121094,8.541268994093741,0.38450050354003906,-10.106478099373845,10.875479106453923,-4.860988797916903,5.629989804996981,6.010002136230483,17.671238030739097,-53.927585749118684,5.24548930145694,1,2.3600006103515625,-4.790000915527344,-18.25749969482422,-16.220001220703125,-4.5200042724609375,1,-0.042617555676539354,-1.1988956331141303,112.41999816894531,-1.6756706600408013,113.91999816894531,2.1621543600633877,114.41000366210938,-0.042617555676539354
9909,2024-01-03,105.20999908447266,107.5,104.97000122070312,107.26000213623048,2713000.0,-0.03574375862948076,1.0,1.084658049619345,47.137259266639326,72.937183381476,6.580931397758917,2.7791830769702415,-9.024680930503678,-5.5279109996674975,44.643751408950315,4.1399993896484375,7.450111350145704,-3.829000854492193,-13.425328465730232,5.767326756745845,-8.627164660111205,0.9691629511268189,9.764003601074236,2.4242204725137584,-63.91624991262771,4.798163805619017,1,4.835002899169922,-0.8899993896484375,-14.127498626708984,-12.319999694824219,-0.15999603271485796,2,-0.02138580001501078,2.2690347466422938,109.11000061035156,-1.1988956331141303,112.41999816894531,-1.6756706600408013,113.91999816894531,-0.02138580001501078
9910,2024-01-04,103.22000122070312,104.2300033569336,102.25,103.0,1989600.0,-0.018914531708832838,-1.3023278508188285,-0.1073175088761353,38.58674878986803,68.33149020483874,8.108328037231004,5.373915987388926,-6.768367050455197,-3.6380186130779606,45.156615894710924,2.9599990844726562,6.334475366614697,-6.027998733520505,-14.858952507965896,2.8029550409248856,-10.4434756207432,-1.6125218462978097,11.353841406250012,7.6862203612898305,-53.023128978676354,4.415476887222694,1,5.465000152587891,1.0999984741210938,-11.535001754760742,-10.330001831054688,2.9000015258789205,3,-0.019957348713735223,1.0,105.20999908447266,2.2690347466422938,109.11000061035156,-1.1988956331141303,112.41999816894531,-0.019957348713735223
9911,2024-01-05,103.2699966430664,104.7300033569336,102.72000122070312,103.72000122070312,1432500.0,0.0004843578935480597,-1.59355880311674,-2.045464003329172,25.62499564427823,62.15186862418173,7.901639178179451,5.8581857642911075,-6.5801467636794655,-3.8142329120698264,44.81126873231359,2.0100021362304688,5.346602038841368,-6.126502990722656,-14.406613829230807,2.1536078477854943,-10.266558409976739,-1.9864475714685739,10.564415426269548,8.585832313832785,-45.6039352620996,4.140055419254078,1,5.415004730224609,1.9800033569335938,-11.062496185302734,-10.379997253417969,0.11000061035154829,4,-0.024014678107434295,-1.3023278508188285,103.22000122070312,1.0,105.20999908447266,2.2690347466422938,109.11000061035156,-0.024014678107434295
9912,2024-01-08,106.06999969482422,106.1999969482422,103.58000183105469,103.63999938964844,1922000.0,0.027113422511627405,-1.054901819987864,-5.399945747079667,35.68921244776564,57.09890556202558,4.630761109545816,3.538077502855856,-9.009384565460252,-6.672283723788269,44.078726137324885,2.9300003051757955,4.398186203596495,-3.515999984741214,-11.26691070475023,4.234910735267803,-7.391455344745722,0.35945537526329474,7.069347650351574,43.458467542094034,-6.290739282151783,3.8754553600045094,1,2.615001678466797,-0.8199996948242188,-12.642501831054688,-13.180000305175781,-0.23999786376953125,0,-0.02847173236311218,-1.59355880311674,103.2699966430664,-1.3023278508188285,103.22000122070312,1.0,105.20999908447266,-0.02847173236311218
9913,2024-01-09,104.58000183105469,105.94000244140624,104.18000030517578,104.93000030517578,1359900.0,-0.01404730713732849,-2.0608692190827242,-0.14403227578844915,35.42485081129206,51.87892678120466,5.392991649157338,5.36621103328153,-7.159580527152343,-5.218451305912055,42.83749792594364,1.8899993896484375,3.705499878291633,-5.0459980010986385,-12.678095022185573,2.5860990199882963,-8.862046511642106,-1.229949490555171,7.905984673410558,44.380987258184526,-3.031764164177467,3.8160485105434696,1,3.979999542236328,0.8999977111816406,-10.985004425048828,-11.69000244140625,0.9899978637695312,1,-0.008319016364022325,-1.054901819987864,106.06999969482422,-1.59355880311674,103.2699966430664,-1.3023278508188285,103.22000122070312,-0.008319016364022325
9914,2024-01-10,104.33000183105469,104.5500030517578,102.4000015258789,104.29000091552734,1078000.0,-0.002390514396852561,7.958277040451874,-0.11428882833787465,34.076993471294344,46.65797259464394,4.522710626841786,5.723802686171709,-6.533010629101071,-5.011068014287133,41.16540113288865,2.1800003051757812,2.675720210823954,-5.17799797058106,-13.06978360624744,2.71378766508532,-9.123890788414258,-1.232105152747863,7.541825483142645,52.658314887567556,7.909141247347236,3.945892817833193,1,4.229999542236328,1.8050003051757812,-10.492500305175781,-11.44000244140625,-0.5800018310546875,2,0.002492039703564375,-2.0608692190827242,104.58000183105469,-1.054901819987864,106.06999969482422,-1.59355880311674,103.2699966430664,0.002492039703564375
9915,2024-01-11,103.08999633789062,104.58000183105469,102.04000091552734,103.98999786376952,1851100.0,-0.011885416192861209,1.4422974643382447,-22.49952317375513,35.31277916366501,41.978624363696376,4.456786516486019,7.0429472968734785,-4.865696448349638,-3.83505421183564,39.441383563843246,2.5400009155273438,1.495044993362285,-6.239003372192386,-14.552936218289346,2.074929473904575,-10.395969795240873,-2.082036949143898,8.204521337454864,25.240298647064886,-23.987616356547523,4.156966423048481,1,4.995002746582031,3.0450057983398438,-8.984996795654297,-10.199996948242188,0.8300018310546875,3,0.019012579139521923,7.958277040451874,104.33000183105469,-2.0608692190827242,104.58000183105469,-1.054901819987864,106.06999969482422,0.019012579139521923
9916,2024-01-12,102.4800033569336,103.83000183105469,101.97000122070312,103.29000091552734,999900.0,-0.005917091886953774,-1.032785518339712,0.899995761454683,25.82253706684358,37.03022617125614,3.658043392698758,7.5277477290853625,-3.8360217986999032,-3.3306128486569833,37.19007901146001,1.8600006103515625,-0.023386700334725674,-6.524496459960943,-15.386014620509044,2.337021700587158,-10.955255540234987,-2.0937373796868997,8.07415297762644,12.05680026838177,-33.997533997525956,4.430759080274051,1,4.024997711181641,4.749996185302734,-8.255002975463867,-9.590003967285156,1.0399932861328125,4,0.03551911856375023,1.4422974643382447,103.08999633789062,7.958277040451874,104.33000183105469,-2.0608692190827242,104.58000183105469,0.03551911856375023
9917,2024-01-16,102.3000030517578,102.86000061035156,100.0999984741211,102.0,1724300.0,-0.0017564432014005593,2.887331965055179,-0.3703752543139,23.084800049875525,33.41779741239131,2.5161592168124827,7.20198799467623,-3.2400946421529113,-3.23002051366619,34.43055758581161,2.7600021362304688,-1.5738647158738388,-6.1489967346191605,-15.237695345492298,2.9397018762539773,-10.69334604005573,-1.6046474291825916,7.395737771416549,37.671285669681254,-3.480371991723814,4.544349305436567,1,1.4999961853027486,5.309997558593764,-6.700002670288072,-8.815002441406236,2.629997253417983,1,0.01055712775603479,-1.032785518339712,102.4800033569336,1.4422974643382447,103.08999633789062,7.958277040451874,104.33000183105469,0.01055712775603479
9918,2024-01-17,100.22000122070312,101.6500015258789,98.75,101.16000366210938,1685100.0,-0.02033237310855518,2.020837803685955,-3.133309597680836,14.257122454657761,29.76444887772669,3.578853475225941,8.75670536777713,-0.8384208582540396,-1.273623646067108,31.655325126402325,3.5500030517577983,-3.1107674025562773,-7.610498809814459,-17.183364272930476,1.962366653301558,-12.396931541372467,-2.8240660782564504,8.324250520584826,25.214421252371917,-9.463421254896343,4.786432731558008,1,2.2549972534179688,6.715000152587891,-4.150003433227539,-6.265003204345703,3.6299972534179688,2,0.05597685633626459,2.887331965055179,102.3000030517578,-1.032785518339712,102.4800033569336,1.4422974643382447,103.08999633789062,0.05597685633626459
9919,2024-01-18,103.7300033569336,103.98999786376952,101.16999816894531,102.5,2694700.0,0.03502297039989832,2.2228708446866845,-1.3085108109862995,27.179488015493533,28.496975458351745,-0.18233862392156652,4.904309308750086,-4.0293012073979355,-4.840173670398016,29.105274985783158,3.769996643066392,-4.3824940718240555,-3.723497009277338,-13.319879975522156,5.87288595696748,-8.521688492399747,1.0746944738450708,3.443053140574051,85.42027088922332,55.03029537104092,4.798191483122409,1,-1.2550048828125,3.204998016357422,-6.510005950927734,-8.795005798339844,0.0,3,0.017738323323476912,2.020837803685955,100.22000122070312,2.887331965055179,102.3000030517578,-1.032785518339712,102.4800033569336,0.017738323323476912
9920,2024-01-19,106.04000091552734,106.70999908447266,103.93000030517578,104.83999633789062,2488800.0,0.022269328871465266,1.188974627766781,0.9756108151024383,34.37747966729539,29.469473683131426,-2.2911958308701514,2.2721182465158307,-5.952905089969704,-7.212382508480545,26.23469550709142,2.9799957275390625,-5.046848613972259,-1.1349994659423857,-10.54496540640298,8.274966474518209,-5.83998243617269,3.5699835042879187,-7.290000915527344,91.58293660796697,63.53112695520925,4.704982970230298,1,-3.3100013732910156,0.8950004577636719,-7.0800018310546875,-9.830001831054688,-1.8700027465820312,4,-0.021595632740059933,2.2228708446866845,103.7300033569336,2.020837803685955,100.22000122070312,2.887331965055179,102.3000030517578,-0.021595632740059933
9921,2024-01-22,108.58999633789062,108.79000091552734,106.98999786376952,107.0,1763100.0,0.02404748585766825,-1.2360277880450532,1.3249918937992333,42.710309416076626,30.249595568499313,-4.478109715060839,-0.3742489488985683,-8.058276816318795,-9.823326044030239,24.255901572090732,2.75,-5.146968856788803,1.463996124267581,-7.903569439052475,10.831561687587637,-3.219786657392447,6.147778905927609,-9.68079635620117,98.00792271515233,65.4949556647378,4.683782781660029,1,-4.819995880126953,-1.6549949645996094,-9.512496948242188,-12.379997253417969,-6.769996643066406,0,-0.04300578622743534,1.188974627766781,106.04000091552734,2.2228708446866845,103.7300033569336,2.020837803685955,100.22000122070312,-0.04300578622743534
9922,2024-01-23,109.79000091552734,110.44000244140624,109.08999633789062,109.16999816894531,1629600.0,0.011050783848475021,-2.4615256707453885,0.3899397324427554,51.407285630873034,32.02542165956387,-5.693691829522393,-1.857733860907942,-8.743479027179092,-11.103147648276433,22.168916269623494,1.8500061035156108,-4.787979594784076,2.7835006713867188,-6.371158536158973,11.93815987893241,-1.7938289323861198,7.360830275159557,-10.48556889648438,94.43968015287514,57.568758144490076,4.577329603772845,1,-5.194999694824219,-2.854999542236328,-9.457502365112305,-12.44000244140625,-4.870002746582031,1,-0.057109064761599715,-1.2360277880450532,108.58999633789062,1.188974627766781,106.04000091552734,2.2228708446866845,103.7300033569336,-0.057109064761599715
9923,2024-01-24,107.8000030517578,110.5999984741211,107.1500015258789,110.0,2597700.0,-0.018125492733173876,1.0294136126594322,-3.548366455423637,55.820235630073306,34.44133745498375,-3.5748347538597045,-0.27898315646056915,-6.20605549734276,-9.208542372668646,19.613031083994688,3.4499969482421875,-4.171987592555681,1.045502471923811,-7.701429298626152,9.792434242473774,-3.3279634133511706,5.418968357198793,-7.827436807373033,70.30757866649823,27.878141365848066,4.373465885274979,1,-3.1250038146972514,-0.8650016784667827,-5.065002441406236,-8.375003814697251,-1.3600006103515625,2,-0.02662340134818042,-2.4615256707453885,109.79000091552734,-1.2360277880450532,108.58999633789062,1.188974627766781,106.04000091552734,-0.02662340134818042
9924,2024-01-25,107.02999877929688,109.48999786376952,106.7699966430664,109.4800033569336,2321500.0,-0.0071428965738639105,1.202435852687452,1.1136399891801092,59.058482595692126,37.07974894743121,-2.661437519379092,-0.10339571576987794,-5.000086166499926,-8.55151161536439,16.576194099442077,2.720001220703111,-3.986742360158985,0.649498367309576,-7.304943562888852,8.603940297508004,-3.3277225977896308,4.626719332408783,-6.207237956533206,46.47675150128682,-0.3331154908805374,3.977220965099214,1,-2.354999542236328,-0.09499740600585938,-4.2949981689453125,-7.604999542236328,-2.1299972534179688,3,-0.029711299088521548,1.0294136126594322,107.8000030517578,-2.4615256707453885,109.79000091552734,-1.2360277880450532,108.58999633789062,-0.029711299088521548
9925,2024-01-26,104.58999633789062,106.9499969482422,104.25,106.01000213623048,1879300.0,-0.022797369608848594,-1.5714275334149694,0.5795931204788195,52.81810283522174,40.07925625502878,0.01532794610567123,1.6476722841549645,-2.1073767389568445,-6.254827272498417,13.320097105504589,2.779998779296875,-3.7319305946597865,-1.2995037078857479,-8.325152967300866,5.72614555152937,-4.812328337593314,2.2133209218218184,-2.985056503018356,5.354274324257756,-44.37845590776948,3.5128246297075596,1,0.08500289916992188,2.3450050354003906,-1.0974960327148438,-5.164997100830078,-4.2599945068359375,4,-0.008222516598802798,1.202435852687452,107.02999877929688,1.0294136126594322,107.8000030517578,-2.4615256707453885,109.79000091552734,-0.008222516598802798
9926,2024-01-29,106.1500015258789,106.31999969482422,104.66999816894531,105.01000213623048,2135000.0,0.014915434005260853,1.229738228531956,-0.8028131934258348,50.18034671423628,43.089872551068865,-1.0832571693727289,-0.5526212707763989,-3.3142309487392936,-7.94175221807977,9.88803658401528,1.7300033569335938,-3.3695910398866147,0.6490013122558622,-5.280747403921339,6.578750028433063,-2.3158730458327312,3.6138756703444557,-3.8254569998667307,29.921291062072047,-19.75391614028965,2.9648743580885983,1,-1.4750022888183594,0.7849998474121094,-2.177501678466797,-6.725002288818359,-1.6500015258789062,0,-0.01865288109723562,-1.5714275334149694,104.58999633789062,1.202435852687452,107.02999877929688,1.0294136126594322,107.8000030517578,-0.01865288109723562
9927,2024-01-30,104.33000183105469,106.56999969482422,103.66999816894531,105.11000061035156,3671500.0,-0.017145545630355086,-1.7618981878424136,-0.6842098218468584,49.444691489246324,46.999602443800924,1.1789604820922222,0.6642783594344337,-1.1933108278384452,-6.2134409647302675,7.369156783622078,2.9000015258789062,-2.9850015596802564,-0.7664985656738281,-5.734722259566524,4.201725128218868,-3.2506104126201762,1.71761328127252,-1.3434209891938025,9.523861948699205,-39.134753892488206,2.484111846946349,1,1.5549964904785156,2.604999542236328,0.7149982452392578,-4.905002593994141,3.470001220703111,1,-0.024058296675725233,1.229738228531956,106.1500015258789,-1.5714275334149694,104.58999633789062,1.202435852687452,107.02999877929688,-0.024058296675725233
9928,2024-01-31,104.45999908447266,107.69000244140624,102.22000122070312,107.5,5117800.0,0.0012460198517822985,2.198825699861931,3.897443170703079,50.29030194878324,49.56747065861089,1.915044090398169,0.17713460313993323,-0.9930734003195738,-6.310757762340501,6.8421622477416015,5.470001220703111,-2.318236998111729,-0.40400123596191406,-5.002885447110316,4.194882975186488,-2.703443341536115,1.8954408696122869,6.1399993896484375,30.811539175962103,-16.624796962233567,2.2994421055741996,1,1.9500007629394531,2.4750022888183594,1.6650009155273438,-5.034999847412109,1.8600006103515625,2,0.004403590738122354,-1.7618981878424136,104.33000183105469,1.229738228531956,106.1500015258789,-1.5714275334149694,104.58999633789062,0.004403590738122354
9929,2024-02-01,102.95999908447266,104.91000366210938,100.91000366210938,104.5199966430664,2965600.0,-0.014359563595123248,2.4187864758240685,0.5131569371001784,49.71303036498818,51.27142073613232,3.6814793974285323,1.580985367989797,0.7997825857211751,-4.802435103636952,7.429368295344524,4.0,-1.578454983404896,-1.791501235961917,-6.464235733531524,2.88123326160769,-4.1278684847467275,0.5448660128228937,7.472399444580077,30.23592612764278,-19.181547177740146,2.3363672487848066,2,2.795001983642578,3.9750022888183594,3.5800018310546875,-3.5349998474121094,4.69000244140625,3,0.03379956670433182,2.198825699861931,104.45999908447266,-1.7618981878424136,104.33000183105469,1.229738228531956,106.1500015258789,0.03379956670433182
9930,2024-02-02,101.16000366210938,101.8000030517578,99.41999816894531,101.7699966430664,3140600.0,-0.01748247317763174,6.104430704062023,0.39102175358973357,47.23154472491781,51.773780214892454,5.270723092483664,3.3926825665245275,2.860347439172088,-2.986137291290021,7.863761583715929,3.5400009155273438,-0.435281126208821,-3.488496780395508,-8.388653722241003,1.411660161449987,-5.938575251318255,-1.0384183094727604,8.891499072265617,21.03995881789654,-31.73592153484862,2.4500784709227488,2,3.849994659423828,5.649997711181641,6.242498397827148,-1.0700035095214844,8.159996032714844,4,0.03697111238016282,2.4187864758240685,102.95999908447266,2.198825699861931,104.45999908447266,-1.7618981878424136,104.33000183105469,0.03697111238016282
9931,2024-02-05,100.79000091552734,101.62999725341795,99.61000061035156,101.62999725341795,2487300.0,-0.003657599181371096,3.8095367847412733,1.3770590221755048,46.858090442114275,51.268314082808146,4.93713297387049,3.7601487423505944,3.526164647464043,-2.580741566121702,8.484573070750825,2.019996643066392,0.26489754290858514,-3.734499740600583,-8.899870929057997,1.4308714478568305,-6.31718533482929,-1.1518141463718763,8.623611544921872,16.565925499508317,-36.545862472864194,2.5826855942287055,2,4.219997406005859,6.020000457763672,7.447500228881836,-0.7000007629394531,6.589996337890611,0,-0.004563935710826916,6.104430704062023,101.16000366210938,2.4187864758240685,102.95999908447266,2.198825699861931,104.45999908447266,-0.004563935710826916
9932,2024-02-06,103.0500030517578,103.08000183105469,100.97000122070312,101.05999755859376,2277500.0,0.022422880401842482,1.0585341163685624,-2.3690644868301605,55.84469443668863,51.271031727987626,1.8109606335861343,1.3305114746806908,1.5753171932177423,-4.78753840671294,9.294287003718061,2.2900009155273438,0.6937541206964823,-1.323497772216811,-6.475188135880671,3.828192591447049,-3.8993429540487483,1.2523474096151261,5.763992551201184,43.893627659908056,-12.22042459077069,2.575845181831933,2,1.4049949645996236,3.389995574951186,5.214998245239272,-2.9600028991699077,2.0799942016601562,1,0.014070809367312087,3.8095367847412733,100.79000091552734,6.104430704062023,101.16000366210938,2.4187864758240685,102.95999908447266,0.014070809367312087
9933,2024-02-07,103.70999908447266,104.13999938964844,101.8000030517578,104.13999938964844,1877600.0,0.0064046192447309025,9.883696172885571,-0.2160799589010666,49.95317352085832,50.259330719672754,0.5696947265192733,0.6345276813548821,1.2182091061763174,-5.431465710700252,10.012446652152176,2.339996337890639,0.6890157421105982,-0.6200016021728487,-5.779037339656583,4.539034135310885,-3.1995194709147086,1.9595162665690111,4.540356672445512,78.14201499195372,24.671915904076016,2.5795178687418656,2,-0.154998779296875,1.1850013732910156,4.6100006103515625,-3.6199989318847656,0.3600006103515625,2,0.039436929933378995,1.0585341163685624,103.0500030517578,3.8095367847412733,100.79000091552734,6.104430704062023,101.16000366210938,0.039436929933378995
9934,2024-02-08,104.58999633789062,105.48999786376952,103.38999938964844,103.80999755859376,1891100.0,0.008485172704525867,-1.5925985230954538,-1.8139493621475513,46.362256509197955,49.54201446122567,-0.7742344309181135,-0.23715161765719017,0.6672418114158347,-6.273667817691319,10.16078100166673,2.0999984741210795,0.2989834003118972,0.2469959259033203,-4.913349924389209,5.4073417761958495,-2.333176999242937,2.827168851049578,3.130537963749177,85.17295599460559,35.015110947308926,2.580172925146264,2,-1.0349960327148438,0.08500289916992188,3.305004119873047,-4.499996185302734,-1.5,3,0.016540810952365037,9.883696172885571,103.70999908447266,1.0585341163685624,103.0500030517578,3.8095367847412733,100.79000091552734,0.016540810952365037
9935,2024-02-09,105.0500030517578,105.58000183105469,104.04000091552734,104.93000030517578,1525300.0,0.004398190362117083,1.6101703682151747,0.1538499158808876,40.07850060256777,48.41958711548472,-1.298699172260271,-0.5721237436823259,0.542591423755411,-6.6974512524880225,10.196056478604945,1.5400009155273438,-0.0926108394281755,0.6090023040771371,-4.52553106490214,5.743535673056414,-1.9582643804125013,3.1762689885667754,2.1724990819203356,91.12230031948857,45.07493756357255,2.567266684489638,2,-1.495002746582017,-0.3750038146972514,2.1324977874756,-4.960002899169908,-1.5200042724609233,4,0.024750103746689955,-1.5925985230954538,104.58999633789062,9.883696172885571,103.70999908447266,1.0585341163685624,103.0500030517578,0.024750103746689955
9936,2024-02-12,106.12000274658205,107.5199966430664,105.0,105.41000366210938,1437700.0,0.010185622691482044,-2.2940994609581082,5.91652361879413,39.63863134486665,47.33002487722031,-2.65232165558308,-1.4286914046920316,-0.21203443704310132,-7.713780260327937,10.240451121922554,2.5199966430664062,-0.5111200650673879,1.4970020294189652,-3.6027887511086476,6.596792809946578,-1.052893360844834,4.0468974196827645,-6.700004577636733,78.62603244416874,37.10131644205512,2.549895390263806,2,-2.565002441406264,-1.4450035095214986,0.3824977874755717,-6.030002593994155,-0.5600051879882812,0,0.030154512489825924,1.6101703682151747,105.0500030517578,-1.5925985230954538,104.58999633789062,9.883696172885571,103.70999908447266,0.030154512489825924
9937,2024-02-13,103.37999725341795,104.13999938964844,102.20999908447266,103.0199966430664,2176700.0,-0.025819877706819483,1.053186481397312,0.507043766991513,38.028162610953686,45.9675649507948,-0.06844349131976912,1.4718348129790542,2.7880268357366162,-4.911701185552019,9.767699187104936,3.910003662109389,-0.6813769149032538,-1.297003173828145,-6.315448804606163,3.721442456949873,-3.806225989217154,1.2122196415608641,-3.797999114990219,27.622307200849306,-9.837675368467096,2.509222815389012,2,0.09000015258790484,1.2950019836425923,3.5875034332275533,-3.289997100830064,2.790000915527358,1,0.03869220454895839,-2.2940994609581082,106.12000274658205,1.6101703682151747,105.0500030517578,-1.5925985230954538,104.58999633789062,0.03869220454895839
9938,2024-02-14,105.83000183105469,106.08000183105469,104.47000122070312,104.66000366210938,1740200.0,0.023699019565951218,-1.0774160522144889,3.2499894036368002,47.02086376502392,45.66843532857656,-2.57440216653751,-0.5653172652807257,0.5912892423346392,-7.28395693505486,8.735768243300889,2.700004577636733,-0.8486050294817744,0.8725013732910156,-3.7047593238545318,5.449762070436563,-1.4161289752817652,3.1611317218637964,-6.089243722534178,68.17334107288589,30.538066590739128,2.2886303485727764,2,-2.360004425048828,-1.1550025939941406,1.1374988555908203,-5.740001678466797,-0.26000213623046875,2,-0.006614424695505661,1.053186481397312,103.37999725341795,-2.2940994609581082,106.12000274658205,1.6101703682151747,105.0500030517578,-0.006614424695505661
9939,2024-02-15,105.56999969482422,106.83999633789062,105.27999877929688,106.43000030517578,1890000.0,-0.0024567904349612757,-1.166659602424448,-0.7350444070581791,52.728292244658675,46.279185052992204,-2.129138648919067,-0.16906750490524303,1.0825804910066381,-6.949163940045153,8.614839598364116,1.55999755859375,-0.8754416432603733,0.5204994201660185,-4.026746720022672,5.067745560354709,-1.7531236499283267,2.7941224902603636,-5.673656815612787,63.27687674570972,20.66772283277195,2.2736230700943443,2,-2.0050010681152344,-0.8950004577636719,1.4500007629394531,-5.479999542236328,-0.6100006103515625,3,-0.01420858202459141,-1.0774160522144889,105.83000183105469,1.053186481397312,103.37999725341795,-2.2940994609581082,106.12000274658205,-0.01420858202459141
9940,2024-02-16,103.75,105.48999786376952,102.98999786376952,104.5,1358900.0,-0.017239743299094168,-1.2026390261280788,0.8720924043221376,43.413829966756474,45.896489444619114,0.1082742814825508,1.5500462691641843,3.114265680351849,-5.085593346944222,9.031067200225808,2.5800018310547017,-0.9853541003702588,-1.185000228881833,-5.742545266729763,3.372544808966097,-3.463772747805791,1.093772290042125,-3.701184045511468,29.00191381510132,-14.583770390558694,2.278772518923965,2,0.4949989318847656,0.9249992370605469,3.597501754760742,-3.6599998474121094,0.26999664306640625,4,-0.006361481080572329,-1.166659602424448,105.56999969482422,-1.0774160522144889,105.83000183105469,1.053186481397312,103.37999725341795,-0.006361481080572329
9941,2024-02-20,103.91999816894531,104.37999725341795,102.45999908447266,102.45999908447266,1903900.0,0.0016385365681474973,-1.6301361272959856,-1.9466654459635417,48.76281387784871,45.10961382697023,0.47936840929206426,1.0669478760114686,3.1216730463798825,-5.181369834790047,8.926172881636555,1.9199981689452983,-0.9650616641430929,-0.7815021514892635,-5.017788214763058,3.4547839117845314,-2.899645183126168,1.336640880147641,-3.72175860068522,36.933047491773266,-10.50843112187647,2.1181430316368997,2,0.7400016784667969,0.7550010681152344,3.19000244140625,-3.829998016357422,3.970001220703125,1,-0.0037528810288699477,-1.2026390261280788,103.75,-1.166659602424448,105.56999969482422,-1.0774160522144889,105.83000183105469,-0.0037528810288699477
9942,2024-02-21,103.5199966430664,103.55999755859376,102.08000183105469,103.12999725341795,1425000.0,-0.0038491294546465493,5.297837802739761,0.2671230371280112,47.20902080141207,44.80470796925398,1.0650511203345019,1.025720980011215,3.634258826335639,-4.714626992887531,8.419484705185877,1.839996337890625,-0.7296920732098187,-0.8680034637451115,-4.385823754822766,2.6498168273325433,-2.626913609283932,0.8909066817937088,-3.1753219333101868,30.25202676061304,-18.49605229029651,1.758910145538825,2,1.2800025939941406,1.1550025939941406,3.347503662109375,-3.4299964904785156,4.8000030517578125,2,0.01970634642272273,-1.6301361272959856,103.91999816894531,-1.2026390261280788,103.75,-1.166659602424448,105.56999969482422,0.01970634642272273
9943,2024-02-22,104.93000030517578,105.6999969482422,103.6999969482422,105.06999969482422,2211500.0,0.01362059223176959,1.8571553133514407,-0.35897335576507944,55.880595301754774,45.86230116842696,-0.17175832322938334,-0.6433029756592674,2.3071881458302244,-6.0744003734369585,8.315993753548517,2.1800003051757955,-0.38804303916955973,0.6855003356933622,-2.460815385471861,3.8318160568585853,-0.8876575248892493,2.2586581962759738,-4.441819156753354,59.873986619693476,8.421376637145556,1.5731578605826133,2,-0.13000106811523438,-0.2550010681152344,0.7749996185302734,-4.840000152587891,2.1100006103515625,3,0.011817381684581685,5.297837802739761,103.5199966430664,-1.6301361272959856,103.91999816894531,-1.2026390261280788,103.75,0.011817381684581685
9944,2024-02-23,103.8499984741211,105.2699966430664,103.4000015258789,105.18000030517578,1271700.0,-0.010292593423364527,1.4768237350822058,9.500054495912806,58.39049025575806,47.896966685448106,0.8853387849770655,0.1963109875341047,3.3654706728216013,-4.961115426421571,8.319099531571835,1.8699951171875,-0.48858030248879913,-0.2355014801025419,-3.0976940568470326,2.6266910966419488,-1.6665977684747872,1.1955948082697034,-3.221181015805783,48.895000843027965,-6.140037349589619,1.4310962883722436,2,0.9500007629394531,1.1599998474121094,0.8550014495849609,-3.759998321533203,2.779998779296861,4,0.01656236154044577,1.8571553133514407,104.93000030517578,5.297837802739761,103.5199966430664,-1.6301361272959856,103.91999816894531,0.01656236154044577
9945,2024-02-26,103.7300033569336,104.6500015258789,103.33999633789062,104.11000061035156,1353900.0,-0.0011554657578295435,-1.2586076490512677,0.2857118272661565,59.31558880210873,50.083295291808334,0.8922282955442569,0.2620073917395729,3.4625492233575415,-4.8027682901669095,8.487406745783776,1.3100051879882812,-0.46028040539231085,-0.31249694824218466,-3.168610501139227,2.543616604654858,-1.740553724690713,1.1155598282063437,-2.963362314923259,45.580214129151734,-13.729326157727392,1.4280567764485241,2,0.7299957275390625,1.2799949645996094,0.9749965667724609,-3.3000030517578125,3.209999084472642,0,0.011857665937854645,1.4768237350822058,103.8499984741211,1.8571553133514407,104.93000030517578,5.297837802739761,103.5199966430664,0.011857665937854645
9946,2024-02-27,104.16999816894531,105.0999984741211,103.7300033569336,103.9000015258789,1256100.0,0.004241731396630755,-3.4918389553862896,-0.7105226173027888,54.01144190022115,51.85921521283806,0.1637571107150393,-0.35197599263091206,2.930130815980789,-5.1819832365395655,8.680585595523398,1.3699951171875,-0.3952881909639956,0.22649803161621662,-2.453888846342295,2.9068849095747282,-1.1136954073630392,1.5666914705954724,-3.268290014913859,57.73478334176338,-3.3791617578095767,1.340193438979256,2,0.29000091552734375,0.8400001525878906,0.6625022888183594,-3.7399978637695312,0.5699996948242045,1,-0.0014399685947543706,-1.2586076490512677,103.7300033569336,1.4768237350822058,103.8499984741211,1.8571553133514407,104.93000030517578,-0.0014399685947543706
9947,2024-02-28,101.81999969482422,103.41000366210938,101.69000244140624,103.37999725341795,1531700.0,-0.022559263851668843,1.1234446966628853,-5.777840571929078,43.961666824292,51.51930444164563,2.5358729249642664,1.8976303575661717,5.015356484442634,-2.7928752489918622,8.761822718692109,2.4799957275390767,-0.2941079975612979,-1.9980003356933622,-4.832788572754268,0.8367879013675434,-3.415394454223815,-0.5806062171629094,-0.7859257710120602,3.2418312094037156,-53.41651712846804,1.417394118530453,2,2.4449996948242188,3.1899986267089844,3.532501220703125,-1.154998779296875,3.660003662109375,2,0.05961500405634723,-3.4918389553862896,104.16999816894531,-1.2586076490512677,103.7300033569336,1.4768237350822058,103.8499984741211,0.05961500405634723
9948,2024-02-29,104.91999816894531,105.31999969482422,102.6999969482422,103.1999969482422,3277000.0,0.03044587000012222,1.0793637337951216,-1.1025666105872696,50.923339785796436,51.31875416843871,-0.7898451266397046,-1.2291587753510669,1.7075837475113076,-5.822407470802531,8.258176275843605,3.5,-0.1969383850243389,1.0789981842040959,-1.7850355119951615,3.9430318804033533,-0.35301866389553993,2.5110150323037317,-3.7562057907480693,88.98066588060728,34.44502447239885,1.4320168480996316,2,-1.2249984741210938,0.09000015258789062,0.8450031280517578,-4.254997253417969,-0.779998779296875,3,0.0324056575030065,1.1234446966628853,101.81999969482422,-3.4918389553862896,104.16999816894531,-1.2586076490512677,103.7300033569336,0.0324056575030065
9949,2024-03-01,106.44000244140624,107.26000213623048,104.3499984741211,105.61000061035156,2663400.0,0.014487269338428366,1.356277104414529,0.48255886162416844,53.67141787381397,52.45848615811177,-2.4288844646689682,-2.6088388752699956,0.035737985496155034,-7.2873000659744065,7.590476100879402,2.910003662109389,0.19866306439118375,2.425002288818348,-0.6301367062743424,5.480141283911038,0.8974327912719957,3.9525717863647003,-5.149085977911611,85.27828115347643,33.909482787751315,1.5275694975463467,3,-1.9650001525878764,-1.985004425048814,-0.6350021362304545,-5.775001525878892,0.45999908447267046,4,0.005636964114609011,1.0793637337951216,104.91999816894531,1.1234446966628853,101.81999969482422,-3.4918389553862896,104.16999816894531,0.005636964114609011
9950,2024-03-04,104.9000015258789,106.45999908447266,104.43000030517578,106.44000244140624,2124200.0,-0.014468253290158217,1.5696281380828903,-1.8554186965713908,46.85566844082775,52.24658110955388,-0.7918748830950904,-0.8161234963845772,1.3919108026266258,-5.698986308213151,6.508682765694183,2.029998779296875,0.18327189863991578,0.6980014801025334,-2.0652439838164867,3.4612469440215534,-0.6836212518569766,2.0796242120620434,-3.484503458792844,57.63014830064469,9.308129415276554,1.38162273195951,3,-0.4249992370605469,-1.345001220703125,0.904998779296875,-4.2350006103515625,-2.1300048828125,0,0.016491856076019662,1.356277104414529,106.44000244140624,1.0793637337951216,104.91999816894531,1.1234446966628853,101.81999969482422,0.016491856076019662
9951,2024-03-05,100.33000183105469,103.47000122070312,99.5999984741211,103.36000061035156,2367800.0,-0.04356529674307774,1.3815401517427885,1.9675305051746272,42.81678064038751,51.758554424995594,3.5931929848004103,3.9185535244638743,5.786953854712294,-1.10803501605497,5.422025740666842,5.3000030517578125,-0.07713096698006439,-3.8489982604980497,-6.736678015594833,-0.9613185054012661,-5.292838138046434,-2.405158382949665,7.189994812011719,9.53006537770463,-39.69970989523045,1.4438398775483887,3,3.0999984741210938,3.2249984741210938,5.474998474121094,0.7550010681152344,4.0,1,0.0658825923424391,1.5696281380828903,104.9000015258789,1.356277104414529,106.44000244140624,1.0793637337951216,104.91999816894531,0.0658825923424391
9952,2024-03-06,104.5,106.9499969482422,102.0,103.91000366210938,5740500.0,0.04156282361050034,-1.2448947109828654,-0.19471834177686909,47.102392139628236,50.78319851809264,-0.47290343688516145,-0.14466157841320637,1.402706565365861,-5.225914251943095,4.6095615868246576,6.619995117187514,0.0983947309874793,0.2485000610351591,-2.5922589300516137,3.089259052121932,-1.1718794345082273,1.6688795565785455,2.8615966796874943,63.968657745126436,16.42728217020627,1.4203794955433895,3,-1.0699996948242188,-0.9449996948242188,1.3050003051757812,-2.954998016357422,-2.9499969482422017,2,0.002296630275306466,1.3815401517427885,100.33000183105469,1.5696281380828903,104.9000015258789,1.356277104414529,106.44000244140624,0.002296630275306466
9953,2024-03-07,107.8000030517578,108.33999633789062,104.77999877929688,104.77999877929688,3101800.0,0.03157897657184505,-1.3576109418499487,5.1186830807427475,54.29011839212623,50.32760164435578,-3.7134975032522277,-3.291287047545069,-2.0988935357827785,-8.439230438998692,4.270713206193569,3.839996337890625,0.2297803201165891,3.3440029144286996,0.10625435102015501,6.581751477837244,1.7251286327244344,4.962877196132965,-8.200004577636705,93.82158560505724,46.27663454379628,1.6188742817042692,3,-3.830005645751939,-3.9200057983398295,-1.390003204345689,-5.050003051757798,-7.560005187988281,3,-0.021521332366848944,-1.2448947109828654,104.5,1.3815401517427885,100.33000183105469,1.5696281380828903,104.9000015258789,-0.021521332366848944
9954,2024-03-08,106.31999969482422,108.45999908447266,106.27999877929688,108.0,2708900.0,-0.013729158766563221,-1.4772700672339576,-0.5562907047832726,55.00974569578736,49.849174632542294,-2.0632513548954847,-1.7655515423921315,-0.8956790061608331,-6.842743527377408,4.3973376277824086,2.1800003051757812,0.4041054961068937,1.7774993896484403,-1.5660322650114011,5.121031044308282,0.1057335623185196,3.449265216978361,-6.545201263427728,75.84650968140821,24.88377398155164,1.671765827329919,3,-2.2900009155273438,-2.3800010681152344,0.35250091552734375,-2.5249977111816406,-7.309997558593736,4,-0.020504141379168117,-1.3576109418499487,107.8000030517578,-1.2448947109828654,104.5,1.3815401517427885,100.33000183105469,-0.020504141379168117
9955,2024-03-11,107.6500015258789,108.0,105.63999938964844,105.80999755859376,2560300.0,0.012509422826112226,-1.1651378715392127,-1.0952402577644886,56.956364481803156,50.17638825271807,-3.1052783921809493,-3.0470021397930083,-2.4894979701502393,-8.067144574232614,4.491214222226154,2.3600006103515625,0.3336451337665238,2.977501296997076,-0.6400647309965706,6.595067324990723,1.1687182830002598,4.786284310993892,-7.527795068359367,90.8578159955498,36.54570390194823,1.8087830139968217,3,-3.6200027465820312,-3.710002899169922,-1.3050003051757812,-3.854999542236328,-9.180000305175781,0,-0.006967022660187339,-1.4772700672339576,106.31999969482422,-1.3576109418499487,107.8000030517578,-1.2448947109828654,104.5,-0.006967022660187339
9956,2024-03-12,109.31999969482422,109.43000030517578,107.06999969482422,108.77999877929688,2379000.0,0.01551322011401779,5.210510465291372,0.2934781256608349,60.32764008822712,51.99482972648864,-4.4342308673365665,-4.706265229442451,-4.393550326756042,-9.617884951254268,4.646312561547012,2.3600006103515625,0.3485882823016482,4.487499618530279,0.35408730151911527,8.620911935541443,2.420793460024697,6.554205777035861,-8.864281532226556,98.51950732391039,39.463515678224965,2.0667061585055837,3,-4.805000305175781,-4.805000305175781,-3.4099998474121094,-5.189998626708984,-11.699996948242173,1,-0.05991587147861954,-1.1651378715392127,107.6500015258789,-1.4772700672339576,106.31999969482422,-1.3576109418499487,107.8000030517578,-0.05991587147861954
9957,2024-03-13,107.37999725341795,109.31999969482422,106.87999725341795,108.63999938964844,2528300.0,-0.017746088975685526,-1.159292154896803,-2.3333333333333597,54.28171425371401,52.36798244514614,-1.8132886372521142,-2.5836952031526437,-2.666613879552145,-7.545702275679432,4.629030217124608,2.440002441406264,0.3250292744709924,2.347497177124012,-1.8761004408586075,6.571094795106632,0.23569836813270229,4.459295986115322,-6.385822162265612,55.91392733209154,-2.913072289650067,2.1117988089913085,3,-2.864997863769517,-2.864997863769517,-1.4699974060058452,-3.224994659423814,-11.269996643066392,2,-0.028403757686501385,5.210510465291372,109.31999969482422,-1.1651378715392127,107.6500015258789,-1.4772700672339576,106.31999969482422,-0.028403757686501385
9958,2024-03-14,105.12999725341795,107.58000183105469,104.04000091552734,106.93000030517578,2648900.0,-0.020953623184492898,1.2838670617536745,1.4285714285714237,52.149091389800056,52.19883505803349,0.5248231365672638,-0.4098393626650818,-0.5535105894450965,-5.165044796466049,4.842267906410126,3.5400009155273438,0.3366389696465433,0.13249740600583948,-4.074844205329484,4.339839017341163,-1.9711733996618221,2.236168211673501,-3.629672649424208,20.222568855647047,-38.21415486159153,2.1036708056676616,3,-0.614997863769517,-0.614997863769517,0.3175010681152486,-0.9199943542480327,-7.019996643066392,3,-0.03405302287824197,-1.159292154896803,107.37999725341795,5.210510465291372,109.31999969482422,-1.1651378715392127,107.6500015258789,-0.03405302287824197
9959,2024-03-15,104.06999969482422,105.75,103.48999786376952,103.5,14280400.0,-0.010082731725357008,-6.660972676606044,-0.3166659602424423,50.55337943421287,52.60969183507628,1.3558651944025115,0.5607711039861982,0.48017842288845713,-3.9570328052378443,4.892388343604981,2.260002136230483,0.7065014125799394,-0.8525001525878935,-5.070336633946155,3.3653363287703684,-2.9614183932670244,1.2564180880912375,-2.0938945487595504,9.764336576895232,-48.22086382630681,2.108918240679129,3,0.44499969482421875,0.44499969482421875,0.1550006866455078,0.25,-4.7699966430664205,4,-0.03680217009979658,1.2838670617536745,105.12999725341795,-1.159292154896803,107.37999725341795,5.210510465291372,109.31999969482422,-0.03680217009979658
9960,2024-03-18,103.08999633789062,106.1999969482422,102.83999633789062,105.5,2134200.0,-0.009416771017655035,-1.3092758638771007,-4.228078863888852,48.27255039401442,53.21588847436816,2.293281791643224,1.5692496458897978,1.4860964778192738,-2.8055877947374057,4.95502357675951,3.3600006103515767,0.7003331348396102,-1.7995033264160156,-6.066012308563543,2.467005655731512,-3.9327578174897724,0.33375116465774113,-0.666657482279291,3.7936244233095806,-51.98334544410437,2.1332544910737625,3,2.6250038146972656,1.4250030517578125,1.025003433227539,1.2300033569335938,-1.9699935913085795,0,-0.03957701374134737,-6.660972676606044,104.06999969482422,1.2838670617536745,105.12999725341795,-1.159292154896803,107.37999725341795,-0.03957701374134737
9961,2024-03-19,103.52999877929688,104.18000030517578,101.88999938964844,102.66000366210938,1849600.0,0.00426813907301038,1.110601703079184,-0.3609932760127135,52.91311462412578,53.861524305978996,2.631684331177368,1.1578973406052455,1.0760441576749997,-3.086774618980755,4.963556259422141,2.2900009155273438,0.514845632397936,-1.340000915527341,-5.628674475172048,2.948672644117366,-3.4843376953496943,0.8043358642950125,5.900001525878906,22.072669209798075,-38.68284027291496,2.1443367798223565,3,2.1300010681152344,0.9850006103515625,0.5850009918212891,0.7900009155273438,-0.5800018310546733,1,-0.04887469929735577,-1.3092758638771007,103.08999633789062,-6.660972676606044,104.06999969482422,1.2838670617536745,105.12999725341795,-0.04887469929735577
9962,2024-03-20,105.55999755859376,106.19000244140624,103.3000030517578,103.72000122070312,1712200.0,0.019607831577631796,-1.156721856566968,2.11495018942053,51.13154008478663,53.51057116071904,0.858096663449814,-0.7498802778270885,-0.9900645080245027,-4.8974380697291195,4.623566553769582,2.8899993896484375,0.6499696986658989,0.587997817993184,-3.6623503511798106,4.8383459871661785,-1.5371762665933062,2.713171902579674,3.719202728271469,64.49906141056609,7.011717019490746,2.1251740845864946,3,0.10000228881834516,-1.0449981689453267,-1.4449977874756001,-1.2399978637695455,-1.259994506835966,2,-0.07521783815506833,1.110601703079184,103.52999877929688,-1.3092758638771007,103.08999633789062,-6.660972676606044,104.06999969482422,-0.07521783815506833
9963,2024-03-21,106.16999816894531,109.12000274658205,106.0999984741211,107.16999816894531,2933000.0,0.005778709970251317,-4.298255946246227,-0.5434793425439064,49.506751607412774,52.89912737312187,-0.008309428681030795,-1.3304321608735705,-1.5817968184550466,-5.2829681927329375,5.069955644063322,3.5600051879882812,1.2919655533680725,1.1359985351562472,-3.1478140670842976,5.419811137396792,-1.0059077659640252,3.2779048362765195,2.961418099975589,59.19774262887908,5.0098938783143225,2.14190630112027,3,-0.5099983215332031,-1.654998779296875,-2.0974998474121094,-0.9199981689453125,1.69000244140625,3,-0.09475367554010461,-1.156721856566968,105.55999755859376,1.110601703079184,103.52999877929688,-1.3092758638771007,103.08999633789062,-0.09475367554010461
9964,2024-03-22,105.56999969482422,106.4800033569336,105.13999938964844,105.62999725341795,1760500.0,-0.005651299655919151,-1.9130579005854742,0.05999755859373579,51.26749520961921,52.26703078732365,0.5298308569305874,-0.6271213882665307,-0.9620659460585586,-4.453641851739377,5.4577653357120575,1.3400039672851562,1.5428958382713205,0.45000000000000284,-3.802677337796041,4.702677337796047,-1.676338668898012,2.5763386688980177,3.5500030517578267,50.899012400134545,-2.7355372419345017,2.126338668898022,3,0.09000015258789062,-1.0550003051757812,-1.4975013732910156,-0.31999969482421875,1.0199966430664062,4,-0.07066400593007105,-4.298255946246227,106.16999816894531,-1.156721856566968,105.55999755859376,1.110601703079184,103.52999877929688,-0.07066400593007105
9965,2024-03-25,104.95999908447266,105.47000122070312,103.5999984741211,104.45999908447266,1353500.0,-0.005778162471487325,1.460523013602369,-8.333672431334628,60.30261555370472,52.264250283487826,0.8025203151049993,0.08406204725415023,-0.2990391592613548,-3.587110689453553,5.71220283076832,1.970001220703125,1.3100253211611914,-0.22150039672851562,-4.424829214491993,3.9818284210349617,-2.3231648056102614,1.8801640121532301,4.160003662109389,42.461940102421586,-16.05954174666612,2.1016644088817413,3,0.6450004577636719,-0.44499969482421875,-0.8400001525878906,0.5200004577636719,-14.659996032714858,0,-0.05392526755035165,-1.9130579005854742,105.56999969482422,-4.298255946246227,106.16999816894531,-1.156721856566968,105.55999755859376,-0.05392526755035165
9966,2024-03-26,104.0199966430664,106.0999984741211,103.91999816894531,105.11000061035156,2132700.0,-0.00895581602139428,-2.379843035668873,-2.1800079345703125,48.75259087954883,51.64990324191392,1.0187918057373366,1.066953834577788,0.7038247385745535,-2.3980699033707538,5.970293907661451,2.1800003051757812,1.125379231955236,-1.1540027618408146,-5.365458351665367,3.057452827983738,-3.259730556753084,0.9517250330714546,4.955406036376971,12.371024554329473,-43.58346155735368,2.1057277949122732,3,1.4850044250488281,0.49500274658203125,0.44000244140625,2.1150054931640625,-14.299995422363281,1,-0.027879196212968416,1.460523013602369,104.95999908447266,-1.9130579005854742,105.56999969482422,-4.298255946246227,106.16999816894531,-0.027879196212968416
9967,2024-03-27,107.88999938964844,107.98999786376952,104.72000122070312,105.1500015258789,2226300.0,0.03720441137737707,1.224491437676312,-2.5137503587202263,50.22714861095817,51.43635404426482,-3.096935025954153,-2.450628341054511,-3.0512478788509725,-5.999111624356146,5.942732765349715,3.970001220703111,0.845696273610443,2.4124999999999943,-1.6536063342342686,6.478606334234257,0.37944683288286285,4.445553167117126,0.9436952239990433,77.71734773702916,25.455926466545712,2.0330531671171324,3,-2.384998321533203,-3.375,-3.2224998474121094,-1.7549972534179688,-15.379997253417955,2,-0.04578739891883077,-2.379843035668873,104.0199966430664,1.460523013602369,104.95999908447266,-1.9130579005854742,105.56999969482422,-0.04578739891883077
9968,2024-03-28,108.31999969482422,109.41000366210938,107.54000091552734,107.83999633789062,1718000.0,0.003985543679751347,-2.4629866414235964,0.17518384349148097,55.33048763030153,51.96714384383023,-3.3825591126126966,-2.754050387255532,-3.291896868546445,-6.193879809549401,6.564046738463489,1.8700027465820312,0.29258913087817007,2.6725002288818303,-1.575689435860582,6.9206898936242425,0.5484053965106312,4.796595061253029,-6.430000305175781,81.23919115358706,30.64084384491722,2.1240948323712043,3,-2.6699981689453125,-3.8050003051757812,-3.582500457763672,-1.3849983215332031,-16.540000915527344,3,-0.037112229084122705,1.224491437676312,107.88999938964844,-2.379843035668873,104.0199966430664,1.460523013602369,104.95999908447266,-0.037112229084122705
9969,2024-04-01,107.04000091552734,109.62000274658205,106.55999755859376,108.12000274658205,2229700.0,-0.011816827759445037,-1.9999925202328122,-2.2499880791544444,48.36985464601824,51.977955427386206,-1.82933503271218,-1.503902335675292,-1.946671629403255,-4.708453047033643,6.48991155623159,3.0600051879882812,0.02962833577056756,1.362501525878912,-2.9176066304954134,5.642609682253237,-0.7775525523082507,3.5025556040660746,-4.999601440429686,57.142857142857004,11.156346840403003,2.1400540781871653,4,-1.2849998474121094,-2.4300003051757812,-2.302501678466797,-0.10499954223632812,-14.48000335693358,0,0.007660684676855878,-2.4629866414235964,108.31999969482422,1.224491437676312,107.88999938964844,-2.379843035668873,104.0199966430664,0.007660684676855878
9970,2024-04-02,106.62999725341795,107.12999725341795,105.77999877929688,105.79000091552734,1766100.0,-0.003830377976481447,-2.139529107006585,-0.7777730682829419,42.29226200677854,50.797860692125404,-0.96595506210069,-1.0093987809625986,-1.5493304765519582,-4.07655445265344,6.320645509405326,1.3499984741210795,-0.011879841926912604,0.8659980773925611,-3.417873823124765,5.149869977909887,-1.2759378728660948,3.007934027651217,-4.286413647460918,47.543805405086694,7.863534645170432,2.1419359502586612,4,-0.16999435424803266,-2.019996643066392,-1.7249984741210795,0.3050041198730611,-13.389999389648438,1,-0.0003751375462597295,-1.9999925202328122,107.04000091552734,-2.4629866414235964,108.31999969482422,1.224491437676312,107.88999938964844,-0.0003751375462597295
9971,2024-04-03,106.94000244140624,107.23999786376952,104.66999816894531,105.4000015258789,1462000.0,0.0029072980959712336,1.4018781217356768,1.8333424159854819,48.60937295792119,50.517619900251475,-0.8285093950907765,-0.8419772241676498,-1.9508635111685777,-4.150390356711242,5.861592609070645,2.5699996948242045,0.10111895531399284,0.8455032348632727,-2.6137316612797434,4.304738131006289,-0.8841142132082354,2.575120682934781,-4.305362069824199,45.85862976200893,7.8917599090298935,1.7296174480715072,4,-0.3300018310546733,-2.3300018310546733,-2.205003738403306,-0.005001068115220164,-14.690002441406236,2,-0.15560126248141526,-2.139529107006585,106.62999725341795,-1.9999925202328122,107.04000091552734,-2.4629866414235964,108.31999969482422,-0.15560126248141526
9972,2024-04-04,104.73999786376952,108.9000015258789,104.66999816894531,108.55999755859376,2230200.0,-0.020572325859466223,-1.1363658256991205,-2.480517807689872,48.76347841904821,50.43503399043319,1.3890157980149525,1.4513402535821882,0.09147621561935182,-1.701299754705886,6.192056376508668,4.230003356933594,0.3434206165968874,-1.366501235961934,-4.804043810962511,2.0710413390386435,-3.0852725234622227,0.3522700515383548,-1.8259429971874823,1.4141339412179756,-37.19459542004873,1.71877128750029,4,1.8700027465820455,-0.12999725341795454,-0.004999160766587352,2.1950035095214986,-12.540000915527315,3,-0.14340268235065468,1.4018781217356768,106.94000244140624,-2.139529107006585,106.62999725341795,-1.9999925202328122,107.04000091552734,-0.14340268235065468
9973,2024-04-05,105.4800033569336,105.72000122070312,104.12999725341795,104.86000061035156,1392500.0,0.007065166204476725,1.8909203143315165,-0.16230439688832402,54.563110535656605,50.801213471104,0.6044008009823045,0.5571814793989915,-0.7366925134696487,-2.1630333245683033,6.1044344607259955,1.5900039672851705,0.41977398201046867,-0.5104957580566349,-3.8629415702326497,2.84195005411938,-2.1867186641446494,1.1657271480313796,-2.297710575151555,24.590250505151705,-16.937290853395435,1.6762229060880078,4,1.1299972534179688,-0.8700027465820312,-0.8425045013427734,1.4549980163574219,-11.580001831054688,4,-0.12296170655981065,-1.1363658256991205,104.73999786376952,1.4018781217356768,106.94000244140624,-2.139529107006585,106.62999725341795,-0.12296170655981065
9974,2024-04-08,104.13999938964844,104.88999938964844,102.81999969482422,102.87000274658205,2643000.0,-0.01270386731739781,-2.021891306405894,2.0483726081338602,53.32068686626916,50.0254436169445,1.9223868247161988,1.818739054825869,0.5225828567578361,-0.6060884356533478,5.827949474407909,2.660003662109375,0.38590815320142724,-1.741499710083005,-5.1892419132261836,1.7062424930601736,-3.4653708116545943,-0.017628608511415678,5.480003356933608,21.7105147581056,-23.574321101163708,1.7238711015715886,4,2.0800018310546875,0.470001220703125,0.21249961853027344,2.795001983642578,-9.720001220703125,0,-0.11868639027071237,1.8909203143315165,105.4800033569336,-1.1363658256991205,104.73999786376952,1.4018781217356768,106.94000244140624,-0.11868639027071237
9975,2024-04-09,106.9000015258789,107.0199966430664,104.76000213623048,105.16999816894531,1418400.0,0.026502805381279915,1.2944181309084286,1.3622109683349406,59.293981203860206,51.19670920853464,-0.5961809322668614,-1.0543913322953387,-2.2090802531721323,-3.1130148167880236,5.9672492033511615,2.8799972534179688,0.42923880589577834,1.056002426147458,-2.326445186007419,4.438450038302335,-0.6352213799299733,2.7472262322248895,2.5840011596679773,67.10527306448091,18.10416517221809,1.6912238060774374,4,-0.6800003051757812,-2.2900009155273438,-2.4350013732910156,0.034999847412109375,-12.510002136230469,1,-0.1341440950663938,-2.021891306405894,104.13999938964844,1.8909203143315165,105.4800033569336,-1.1363658256991205,104.73999786376952,-0.1341440950663938
9976,2024-04-10,102.7699966430664,106.0199966430664,101.9800033569336,105.01000213623048,2108700.0,-0.038634282730226954,-1.1151841244352838,-1.2947983506427725,43.10430982757141,50.405282677047225,3.730127426787533,2.6980752490493956,1.8515656035354766,1.1857088361263948,5.558463309724983,4.9199981689453125,0.3575634799720717,-2.746502304077154,-5.976829165499055,0.4838245573447466,-4.3616657347881045,-1.1313388733662038,6.580725982666024,11.416090970631233,-34.153013312470854,1.6151634307109535,4,3.0300064086914062,1.8400039672851562,1.245004653930664,4.165004730224609,-8.680000305175781,2,-0.09273133298228875,1.2944181309084286,106.9000015258789,-2.021891306405894,104.13999938964844,1.8909203143315165,105.4800033569336,-0.09273133298228875
9977,2024-04-11,104.33000183105469,104.91000366210938,102.04000091552734,103.4499969482422,1859100.0,0.015179578076725875,1.8137163971457209,-0.3928583592754729,45.65629604014251,49.330372500362884,1.801474950474244,0.9463775155753353,0.2975717597171581,-0.2137943073801125,5.1919803385143775,2.8700027465820312,0.11730119969283237,-1.0339973449707003,-4.1808029471611405,2.11280825721974,-2.6074001460659133,0.5394054561245127,4.725892023925795,46.62701596422657,2.6669277183644056,1.5734028010952184,4,1.470001220703125,1.4249992370605469,-0.8375015258789062,2.604999542236328,-10.709999084472642,3,-0.11578646236982026,-1.1151841244352838,102.7699966430664,1.2944181309084286,106.9000015258789,-2.021891306405894,104.13999938964844,-0.11578646236982026
9978,2024-04-12,101.5500030517578,103.76000213623048,101.20999908447266,102.61000061035156,2095800.0,-0.026646206560972163,-1.9310287372953607,-1.2045359966708638,41.39556940630932,48.555451918173006,3.9338446254567856,3.6305612039211184,3.0472111541782994,2.722868367979828,5.473262819123475,3.1200027465820312,0.19681579696745644,-3.6349964141845845,-7.215273461016508,-0.0547193673526607,-5.425134937600546,-1.8448578907686226,7.222855183300808,5.852050088768652,-35.69236517843383,1.79013852341596,4,3.504997253417983,3.8649978637695455,1.942497253417983,5.384998321533217,-7.5,4,-0.09207292784373533,1.8137163971457209,104.33000183105469,-1.1151841244352838,102.7699966430664,1.2944181309084286,106.9000015258789,-0.09207292784373533
9979,2024-04-15,100.23999786376952,102.91000366210938,99.33000183105469,102.76000213623048,1956700.0,-0.012900099937176779,1.539001796420146,2.377367996775489,40.19120382496436,48.32200100908255,4.668805689534011,4.889613267735669,4.359365519492258,4.170257677728827,5.796415808739725,3.5800018310546875,-0.09672635974354193,-4.753501510620126,-8.942803509557905,-0.5641995116823466,-6.848152510089008,-2.6588505111512433,8.079088822253937,11.833506458202313,-28.372315441268206,2.0946509994688887,4,3.87500381469728,4.235004425048842,3.684999465942397,6.695003509521499,-7.790000915527315,0,-0.06324816912413489,-1.9310287372953607,101.5500030517578,1.8137163971457209,104.33000183105469,-1.1151841244352838,102.7699966430664,-0.06324816912413489
9980,2024-04-16,99.01000213623048,100.7300033569336,98.9499969482422,100.62000274658205,1774200.0,-0.012270508317554496,-1.0577978090987505,0.6388880479076652,39.71255241871813,47.33346539361555,5.25707171112164,6.111619690354146,5.635290188324845,5.523257637687138,5.980392666013845,1.780006408691392,-0.6184332814477074,-5.779497528076163,-10.693715164298695,-0.865279891853632,-8.236606346187429,-3.3223887099648977,8.589957761395468,0.8487297111513281,-41.106760618845264,2.4571088181112652,4,4.914997100830064,5.274997711181641,4.974996566772447,7.924999237060533,-5.580001831054702,1,-0.04635899271034927,1.539001796420146,100.23999786376952,-1.9310287372953607,101.5500030517578,1.8137163971457209,104.33000183105469,-0.04635899271034927
9981,2024-04-17,98.47000122070312,99.5999984741211,98.12999725341795,99.48999786376952,2167200.0,-0.0054540036751474785,1.3709737954457588,0.6335380474443819,27.59281023309906,44.98116892851009,4.994474786708025,6.591026924290958,6.2278202619536245,6.2012966085785735,5.9742539217683595,1.4700012207031392,-0.9467308563829988,-6.066498565673825,-11.719254399805678,-0.41374273154197283,-8.892876482739752,-3.240120648607899,8.264962381984446,5.014803036901452,-31.07793782980521,2.8263779170659284,4,4.1049957275390625,5.404998779296875,5.514997482299805,8.46500015258789,-7.260002136230469,2,-0.04143395735225075,-1.0577978090987505,99.01000213623048,1.539001796420146,100.23999786376952,-1.9310287372953607,101.5500030517578,-0.04143395735225075
9982,2024-04-18,97.62000274658205,98.9800033569336,97.04000091552734,97.83000183105469,2202300.0,-0.008632055078540701,-1.8321146745819157,0.2058821329463661,25.046687267898136,41.701566343203595,5.2839542499590095,7.184009259160391,7.048696104539417,7.17637126873187,6.747175588224416,1.94000244140625,-1.180077556535025,-6.519497299194327,-12.933594244328475,-0.10540035406017978,-9.726545771761394,-3.3124488266272607,8.082364894193176,8.630978060953595,-20.85252742715013,3.2070484725670716,4,4.4099960327148295,5.709999084472642,6.894996643066392,9.18999862670897,-5.4599990844726705,3,-0.03616068745516421,1.3709737954457588,98.47000122070312,-1.0577978090987505,99.01000213623048,1.539001796420146,100.23999786376952,-0.03616068745516421
9983,2024-04-19,96.11000061035156,97.80999755859376,95.6500015258789,97.02999877929688,2648900.0,-0.015468163222146059,-1.3478264475146522,4.380962761126545,24.780844513059236,38.530472748402495,5.950839609056814,8.328716220817881,8.49015190688094,8.793879418720792,7.074398775584243,2.159996032714858,-1.6649495847085092,-7.526499557495114,-14.791524630279028,-0.2614744847112007,-11.159012093887071,-3.8939870211031575,8.379635688888953,6.3360736793322285,-18.83704190903228,3.632512536391958,4,5.224998474121094,6.525001525878906,8.404998779296875,10.700000762939453,-4.760002136230469,4,-0.025907791571705974,-1.8321146745819157,97.62000274658205,1.3709737954457588,98.47000122070312,-1.0577978090987505,99.01000213623048,-0.025907791571705974
9984,2024-04-22,98.11000061035156,98.73999786376952,95.81999969482422,96.6999969482422,1834300.0,0.020809488994890213,1.187266046027867,-1.5326157265354032,31.68532957396488,35.46284478952522,3.3587396242379697,6.0514363403787,6.415063188792274,6.9188969505403435,7.594656831325097,2.9199981689452983,-1.9906205737955531,-5.153499603271484,-12.758608645501681,2.4516094389587124,-8.956054124386583,-1.350945082156386,4.96529412515109,48.425161373650965,25.004375853626055,3.802554521115099,4,2.7249984741210938,4.525001525878906,6.404998779296875,8.329998016357422,-8.090003967285156,0,-0.04138209696601913,-1.3478264475146522,96.11000061035156,-1.8321146745819157,97.62000274658205,1.3709737954457588,98.47000122070312,-0.04138209696601913
9985,2024-04-23,99.3000030517578,99.95999908447266,97.62000274658205,97.91000366210938,2017000.0,0.01212926749569987,-1.3756293278391598,0.985812609570807,34.175662956901874,34.470772915006386,1.0921570251982047,4.65428745044737,5.147422134784776,5.859226958129199,8.35973045279874,2.339996337890611,-2.499726350622865,-3.6804973602295092,-11.439477494157956,4.078482773698937,-7.559987427193732,0.19899270673471392,2.5872447702050607,84.68685831622143,61.456226301686,3.8794900669642227,4,0.9799995422363423,3.3349990844726705,5.214996337890639,5.594997406005874,-8.620002746582017,1,-0.06898293950650924,1.187266046027867,98.11000061035156,-1.3478264475146522,96.11000061035156,-1.8321146745819157,97.62000274658205,-0.06898293950650924
9986,2024-04-24,101.12000274658205,102.63999938964844,100.3499984741211,101.83999633789062,1904500.0,0.01832829445005779,-1.0265475672044373,-0.5179812283879417,42.382173180651485,34.10698148617405,-1.1024414481242388,2.7467132936016014,3.2348370770815507,4.161986141569571,8.733598338351525,3.339996337890639,-2.8856574802787804,-1.7154979705810405,-9.501028697612611,6.07003275645053,-5.608263334096833,2.177267392934752,-5.470001220703139,78.25469087845049,50.105429362548975,3.8927653635157884,4,-1.415000915527358,1.5149993896484233,3.9949970245361186,3.5549964904785014,-8.45999908447267,2,-0.07604828157173082,-1.3756293278391598,99.3000030517578,1.187266046027867,98.11000061035156,-1.3478264475146522,96.11000061035156,-0.07604828157173082
9987,2024-04-25,102.9499969482422,103.55999755859376,100.30999755859376,100.73999786376952,2473300.0,0.018097252293854504,-1.1172640541165382,-3.069470494113758,44.909446658895064,34.49741229201691,-3.518816610685633,0.5561655969480199,1.4199453763326488,2.4517889643752113,8.546265899208995,3.25,-3.629022422590836,0.36149635314943396,-7.053478433805552,7.7764711401044195,-3.345991040328059,4.068983746626927,-7.160195465087909,92.28823114665711,61.05786092299868,3.7074873934774946,4,-3.3449974060058736,-0.31499481201173296,2.1375026702880717,1.7250022888183452,-11.559997558593764,3,-0.11403592240679516,-1.0265475672044373,101.12000274658205,-1.3756293278391598,99.3000030517578,1.187266046027867,98.11000061035156,-0.11403592240679516
9988,2024-04-26,104.3000030517578,104.79000091552734,102.6999969482422,102.6999969482422,1578100.0,0.013113221403924014,-1.6124949932289667,0.7239849621464277,50.321809251755106,35.62303511721588,-4.959228133690786,-1.1704605178873493,0.022057289186577123,1.2105276665118083,8.098586284791013,2.090003967285142,-3.6877767777933457,1.9125022888183452,-5.052597669077471,8.877602246714162,-1.570047690129556,5.395052267766246,-8.19939372558592,94.53737126993238,59.537400608506275,3.482549978947906,4,-4.080001831054673,-1.6650009155273295,0.7874965667724751,0.3749961853027486,-13.620002746582017,4,-0.1163950051240562,-1.1172640541165382,102.9499969482422,-1.0265475672044373,101.12000274658205,-1.3756293278391598,99.3000030517578,-0.1163950051240562
9989,2024-04-29,107.86000061035156,108.04000091552734,104.75,104.75,2601700.0,0.03413228623614861,-1.1157558005465686,1.943742966678781,51.87061313724074,36.97393075260728,-8.185444470266532,-4.91802566232343,-3.537060064796634,-2.2308952370949555,8.275068963520843,3.7399978637695455,-3.8500519062370415,5.431499862670904,-1.6574657614767716,12.52046548681858,1.8870170505970663,8.975982674744742,-11.238027788818357,98.27254955080285,64.5521987039277,3.544482812073841,4,-6.0149993896484375,-5.224998474121094,-2.772500991821289,-3.1850013732910156,-15.580001831054688,0,-0.15306881181906806,-1.6124949932289667,104.3000030517578,-1.1172640541165382,102.9499969482422,-1.0265475672044373,101.12000274658205,-0.15306881181906806
9990,2024-04-30,106.58999633789062,108.94000244140624,106.5500030517578,107.29000091552734,3594100.0,-0.011774562073746608,-5.128273096297522,-0.22508181358767915,58.3771883887362,40.39441721434474,-6.400192718157271,-3.8484856734074526,-2.222241993855988,-0.850094219726941,8.800883651095118,2.3899993896484375,-3.702841153417353,4.163495635986322,-2.920499703436832,11.247490975409477,0.6214979662747453,7.7054933056979,-9.054581268837893,72.7693537208086,34.731136574237624,3.541997669711579,4,-4.294994354248047,-3.9549942016601562,-1.5024967193603516,-1.9149971008300781,-14.8699951171875,1,-0.15545548610675686,-1.1157558005465686,107.86000061035156,-1.6124949932289667,104.3000030517578,-1.1172640541165382,102.9499969482422,-0.15545548610675686
9991,2024-05-01,90.3000030517578,94.0,89.77999877929688,91.06999969482422,9095600.0,-0.15282853781600192,-3.6629714088205665,1.0999880110298728,31.308287722305465,41.09015059816778,9.620734012598035,11.732493163237322,13.918717521417364,15.43697648398502,9.940388426451172,16.80999755859375,-3.8155207808026717,-11.29449768066408,-19.893212035909585,-2.6957833254185743,-15.593854858286832,-6.995140503041327,18.639999389648438,2.714009254023676,-32.82345512280612,4.299357177622755,5,9.059997558593764,9.399997711181655,14.759996414184585,14.374996185302749,0.5099945068359659,2,0.004208164347460519,-5.128273096297522,106.58999633789062,-1.1157558005465686,107.86000061035156,-1.6124949932289667,104.3000030517578,0.004208164347460519
9992,2024-05-02,89.72000122070312,92.23999786376952,89.08999633789062,91.01000213623048,4018700.0,-0.006423054390399363,-1.4705790835789079,1.6753331681941912,33.25785279091575,42.0320404068185,10.015510980489793,11.730993015231405,14.3527683737845,15.979038493380855,10.675813526895286,3.150001525878892,-3.8571186062780214,-11.123499679565427,-21.08167053429949,-1.165328824831363,-16.10258510693245,-6.144414252198402,19.22000122070311,3.1738271491056147,-34.6266186248156,4.979085427367032,5,9.294998168945312,9.634998321533203,15.289999008178711,14.954998016357422,3.7999954223632812,3,0.03276864022966408,-3.6629714088205665,90.3000030517578,-5.128273096297522,106.58999633789062,-1.1157558005465686,107.86000061035156,0.03276864022966408
9993,2024-05-03,92.51000213623048,93.48999786376952,90.9000015258789,92.19000244140624,3562800.0,0.0310967552114072,1.2719354309788242,-0.2480616028814444,39.500140939652994,42.900352780783855,7.443959462552527,8.347470214739005,11.400771754148266,13.142985579764215,11.519962362991501,3.769996643066392,-3.5273969467040587,-7.684998703002918,-18.052696942232274,2.682699536226437,-12.868847822617596,-2.5011495833882407,15.636000061035134,17.229243056676665,-22.870385516206966,5.183849119614677,5,6.5049972534179545,6.844997406005845,12.499998092651353,12.164997100830064,3.709999084472642,4,-0.012106828674943948,-1.4705790835789079,89.72000122070312,-3.6629714088205665,90.3000030517578,-5.128273096297522,106.58999633789062,-0.012106828674943948
9994,2024-05-06,91.77999877929688,92.9800033569336,91.5,92.79000091552734,2145000.0,-0.007891074911646867,1.129490479771229,-3.156259685763733,40.04406179577556,43.55239709621426,8.025602633254152,8.54196649486272,11.991773717509773,13.775760014464751,12.845267207627394,1.4800033569335938,-3.0652934406239183,-7.797002029418948,-18.637319635518026,3.043315576680129,-13.21716083246848,-2.3768432263694166,15.603763183593742,13.551645411987186,-30.211190104809397,5.420158803049535,5,7.2350006103515625,7.575000762939453,13.302501678466797,12.895000457763672,10.860000610351562,0,-0.011985165490863148,1.2719354309788242,92.51000213623048,-1.4705790835789079,89.72000122070312,-3.6629714088205665,90.3000030517578,-0.011985165490863148
9995,2024-05-07,92.55999755859376,93.47000122070312,92.08000183105469,92.44000244140624,1686100.0,0.00849857038212165,-2.3095367847411445,-0.11880679543448724,41.91518034384251,43.500509003235486,6.916315007755273,6.990999156653572,11.082839684103305,12.90240029175645,13.542780935664812,1.69000244140625,-2.4361101649816845,-6.300003051757798,-16.996923582302998,4.396917478787401,-11.64846331703039,-0.9515427864852057,14.092013779296849,70.67206991068517,21.098746519306445,5.348460265272599,5,6.455001831054673,6.455001831054673,12.622503280639634,12.115001678466783,13.770004272460923,1,-0.0030250517143719513,1.129490479771229,91.77999877929688,1.2719354309788242,92.51000213623048,-1.4705790835789079,89.72000122070312,-0.0030250517143719513
9996,2024-05-08,93.23999786376952,93.30999755859376,91.51000213623048,91.75,1845400.0,0.007346589489107158,1.2085870618356063,12.417154120037631,43.980203003103725,43.39725970814756,5.588697982290341,5.860920548468485,10.264962904110362,12.095320902244353,14.753598733340384,1.7999954223632812,-2.0706204887800084,-5.143502807617196,-15.95548285933343,5.668477244099037,-10.549492833475313,0.2624872182409206,12.709532874121095,94.3181837885826,37.93150134991958,5.405990025858114,5,5.7750015258789205,5.7750015258789205,12.295003890991225,11.770000457763686,11.130004882812528,2,-0.016301980672363547,-2.3095367847411445,92.55999755859376,1.129490479771229,91.77999877929688,1.2719354309788242,92.51000213623048,-0.016301980672363547
9997,2024-05-09,92.25,93.22000122070312,92.02999877929688,92.8000030517578,2366900.0,-0.010617737949929817,-1.4040319970407362,-0.36913009416426684,44.61795796897266,42.76349845450506,5.4772793966993305,6.218329617006347,11.17849678254899,12.880298581123029,16.02985062935462,1.209999084472642,-1.8744632877697711,-5.529500579833979,-16.292326145699448,5.233324986031491,-10.91091336276672,-0.14808779690123686,13.025149361890612,52.12356690900122,-10.156546241367117,5.3814127829327365,5,6.7649993896484375,6.7649993896484375,13.360000610351562,12.759998321533203,14.050003051757798,3,-0.015609782562669205,1.2085870618356063,93.23999786376952,-2.3095367847411445,92.55999755859376,1.129490479771229,91.77999877929688,-0.015609782562669205
9998,2024-05-10,92.1999969482422,92.75,91.29000091552734,92.4499969482422,1772700.0,-0.0005420385014395235,2.4352672961621082,0.45454293244556593,41.285751955383695,41.58740276763206,4.057036461483165,5.830890718052345,11.049940781193982,12.736002456172784,17.17176541298624,1.4599990844726562,-2.0915839832322263,-5.112003326416001,-15.996811749586143,5.772805096754141,-10.554407538001072,0.3304008851690696,12.427746292688411,41.742931436951416,-21.368973768787278,5.4424042115850675,5,6.815002441406236,6.815002441406236,13.41000366210936,12.810001373291001,14.260002136230455,4,0.014316699983897063,-1.4040319970407362,92.25,1.2085870618356063,93.23999786376952,-2.3095367847411445,92.55999755859376,0.014316699983897063
9999,2024-05-13,93.9000015258789,94.08999633789062,92.38999938964844,92.38999938964844,1661700.0,0.018438228133467627,-1.251648401618844,-6.040008544921875,42.15572252149453,39.78501767127187,0.1883677559076915,3.8278097811529506,9.138448073490707,10.870688213337218,17.684011311951547,1.8899993896484233,-2.525745119998291,-3.09499893188476,-13.990041709462247,7.800043845692727,-8.542520320673503,2.3525224569039835,10.106231838930114,93.2144599061038,31.47539993851501,5.44752138878874,5,-2.3100051879882812,5.114997863769531,11.709999084472656,11.109996795654297,11.900001525878892,0,0.02470713159876592,2.4352672961621082,92.1999969482422,-1.4040319970407362,92.25,1.2085870618356063,93.23999786376952,0.02470713159876592
10000,2024-05-14,94.41999816894531,95.70999908447266,94.22000122070312,94.73999786376952,1815800.0,0.005537770336703218,-3.138919795276091,-0.2119200278901881,39.88525962859683,40.73801454974869,-2.5026706285907636,3.1055324478672617,8.458291707687465,10.181298509901126,17.945546767476145,1.80999755859375,-3.2920736724904884,-2.3455020904541044,-13.25519159876798,8.56418741785977,-7.800346844611042,3.109342663702833,8.989585714786969,70.81444683414519,10.70330899581328,5.45484475415694,5,-2.020000457763672,4.595001220703125,10.995002746582031,10.59000015258789,11.959999084472642,1,0.0870578413483456,-1.251648401618844,93.9000015258789,2.4352672961621082,92.1999969482422,-1.4040319970407362,92.25,0.0870578413483456
10001,2024-05-15,94.38999938964844,95.25,93.37000274658205,95.25,2399400.0,-0.00031771637236421846,3.3720835329394108,2.687504470352741,36.33461756572674,41.07987730250547,-2.046729116523977,2.9662780183103905,8.47180731886192,10.072583073597073,18.05738237213655,1.8799972534179545,-4.490141624851162,-2.1715007781982365,-13.099558867886913,8.75655731149044,-7.6355298230425745,3.2925282666461015,8.446800992250175,70.1357411390242,13.512547997580754,5.464029044844338,5,-1.0849990844726562,4.625,11.025001525878906,10.130001068115234,10.569999694824219,2,0.1264964775782771,-3.138919795276091,94.41999816894531,-1.251648401618844,93.9000015258789,2.4352672961621082,92.1999969482422,0.1264964775782771
10002,2024-05-16,94.08999633789062,95.23999786376952,93.5999984741211,94.01000213623048,2197000.0,-0.003178335138231958,-2.644436909252713,-0.09301644754349761,33.13510856826002,40.37265148346181,-1.1864177112277616,3.149751596382913,8.617069221651548,10.189044884618625,17.877686841856182,1.6399993896484233,-5.921145329579147,-2.2950035095214787,-13.265024963851374,8.675017944808417,-7.780014236686426,3.190007217643469,8.196931882247668,63.34833896619935,11.045112324364226,5.485010727164945,5,-0.589996337890625,4.9250030517578125,11.115005493164062,10.430004119873047,13.29000091552733,3,0.10925716663623253,3.3720835329394108,94.38999938964844,-3.138919795276091,94.41999816894531,-1.251648401618844,93.9000015258789,0.10925716663623253
10003,2024-05-17,93.62000274658205,94.8000030517578,92.80999755859376,94.8000030517578,1572300.0,-0.004995149427158729,2.37288979407109,-14.751072961375655,23.804272067911143,38.568230402587986,-0.6061559658992195,3.6086536279445482,8.81728463210824,10.460362643648594,17.390778863870555,1.990005493164034,-5.087512981299042,-2.6404972076415874,-13.679958395716525,8.39896398043335,-8.160227801679056,2.8792333863958817,8.139048198266337,37.04829728903731,-9.050157581799638,5.519730594037471,5,-0.12000274658204546,5.394996643066392,12.157499313354478,10.899997711181626,12.519996643066392,4,0.13544114434069154,-2.644436909252713,94.08999633789062,3.3720835329394108,94.38999938964844,-3.138919795276091,94.41999816894531,0.13544114434069154
10004,2024-05-20,94.0500030517578,94.62000274658205,93.0199966430664,93.16000366210938,1806100.0,0.004593038801117277,-1.735021779389158,-0.7542365758251767,26.195909207295855,36.82164472074947,-0.7602410287084354,3.0133911395393085,8.16465277696588,9.805504709753237,17.257345522670338,1.6000061035156392,-4.282532026320283,-2.00749702453615,-13.053072996788714,9.038078947716414,-7.530285010662439,3.5152909615901393,7.202285708812269,42.75878761092136,0.03261665543618619,5.522787986126286,5,-0.5500030517577983,4.964996337890639,11.184997558593764,10.469997406005874,11.549995422363295,0,0.13195104338152297,2.37288979407109,93.62000274658205,-2.644436909252713,94.08999633789062,3.3720835329394108,94.38999938964844,0.13195104338152297
10005,2024-05-21,92.4499969482422,93.44000244140624,91.5500030517578,92.68000030517578,1631400.0,-0.01701229188302178,1.1599898856468087,-0.2584309153565126,59.227434364337896,38.51578153866438,0.9191824137624991,4.294057940081373,9.475968445429487,11.170663118562885,17.719289649529607,2.5,-3.9425530668515876,-3.2650028228759567,-14.31204748360254,7.7820418378506275,-8.788525153239249,2.2585195074873354,8.315800115420686,24.32417942701205,-22.494017781573508,5.523522330363293,5,1.0500030517577983,6.565002441406236,11.845005035400376,12.025005340576158,14.130004882812486,1,0.14440245045102107,-1.735021779389158,94.0500030517578,2.37288979407109,93.62000274658205,-2.644436909252713,94.08999633789062,0.14440245045102107
10006,2024-05-22,93.43000030517578,93.83999633789062,92.18000030517578,93.36000061035156,2314600.0,0.010600361160446825,2.730362699630528,-0.30434205725281344,65.39417342706415,40.82424992289676,-0.03468192608555398,2.854764921000495,8.158872937478208,9.966950509038838,19.104911988797095,1.6599960327148438,-3.5338674798440053,-1.9004993438720703,-12.68769485535023,8.88669616760609,-7.29409709961115,3.4930984118670096,6.868764729456217,50.948506683483444,-1.332973416691516,5.393597755739079,5,0.06999969482421875,5.584999084472656,10.674999237060547,10.854999542236342,12.970001220703125,2,0.13860641021024134,1.1599898856468087,92.4499969482422,-1.735021779389158,94.0500030517578,2.37288979407109,93.62000274658205,0.13860641021024134
10007,2024-05-23,91.20999908447266,94.11000061035156,90.61000061035156,94.08999633789062,2289600.0,-0.023761117558084188,1.3972555136636438,-41.14299727520436,44.33797122099424,41.163385396853485,2.259937620661006,4.374417288463263,10.071576934736143,11.972012860921211,20.7863312381804,3.5,-3.3006711417595653,-3.5335006713867188,-13.841979007016732,6.774977664243295,-8.687739839201726,1.620738496428288,8.640415202289688,14.31976430829296,-40.644270027693665,5.154239167815005,5,1.9500007629394531,7.805000305175781,12.014999389648438,12.665000915527344,15.75,3,0.15075101565636095,2.730362699630528,93.43000030517578,1.1599898856468087,92.4499969482422,-1.735021779389158,94.0500030517578,0.15075101565636095
10008,2024-05-24,92.16000366210938,92.4800033569336,91.37999725341795,92.1500015258789,1705900.0,0.010415574905958458,2.384626219233115,-0.003472967280992458,51.623950796325396,42.21541076072358,1.4568687074082192,2.601670594466725,8.891513789261651,10.86326276617828,22.172687797770507,1.2700042724609375,-3.184321964404731,-1.9764961242675838,-11.29807453301585,7.345082284480682,-6.637285328641724,2.6842930801065563,7.259993906698099,38.65342209555179,-20.658833924506467,4.660789204374136,5,0.9999961853027344,6.8549957275390625,10.519996643066406,11.169998168945312,12.46999359130858,4,0.16514749334332035,1.3972555136636438,91.20999908447266,2.730362699630528,93.43000030517578,1.1599898856468087,92.4499969482422,0.16514749334332035
10009,2024-05-28,91.3499984741211,93.12999725341795,90.81999969482422,92.51000213623048,2568200.0,-0.00878911844402741,-1.08107773730152,-115.97559115179395,44.84229682785486,42.76619267175225,2.086538293910749,2.225469718013443,9.491476886717592,11.570472584945975,22.636230295609426,2.309997558593736,-3.040174504164625,-1.961001205444333,-8.743909606872066,4.8219071959834,-5.3524554061581995,1.4304529952695333,7.656799045449702,21.142796107700892,-35.21513734967799,3.391454200713868,5,1.5800018310546875,7.665000915527344,10.635002136230469,11.285003662109375,14.20999908447267,1,0.16190477463135666,2.384626219233115,92.16000366210938,1.3972555136636438,91.20999908447266,2.730362699630528,93.43000030517578,0.16190477463135666
10010,2024-05-29,90.0199966430664,91.0,89.87999725341797,90.0,2417300.0,-0.014559407260761659,-7.615334957011649,-0.017238430980505433,36.99516970136939,42.83958735349032,3.047209924646822,2.372055691257799,10.623244547760692,12.820676143972435,22.983133028082463,1.470001220703125,-2.7883320820565416,-2.462503051757807,-5.339196129631702,0.41419002611608846,-3.9008495906947616,-1.024156512820852,8.590128829237187,3.3096756157169014,-46.25352661173996,1.4383465389369507,5,2.5400009155273438,8.995002746582031,11.715003967285156,12.615005493164062,16.36000061035155,2,0.17307267731668707,-1.08107773730152,91.3499984741211,2.384626219233115,92.16000366210938,1.3972555136636438,91.20999908447266,0.17307267731668707
10011,2024-05-30,90.68000030517578,91.62000274658205,90.0,90.72000122070312,1914900.0,0.0073317450202350365,-1.31428711560157,-2.0003815337657382,43.48549246844249,43.98963000906616,2.017791632378362,1.8361189071900412,9.754404092711084,12.083103686769675,22.622769442224232,1.6200027465820455,-2.6777482914529287,-1.8214992523193416,-4.6419683104510625,0.9989698058123793,-3.231733781385202,-0.4112647232534812,7.549320001751298,18.91258668734838,-29.073980006881918,1.4102345290658633,5,1.6599998474121094,8.334999084472656,10.777502059936523,11.955001831054688,15.730003356933594,3,0.17534187772793142,-7.615334957011649,90.0199966430664,-1.08107773730152,91.3499984741211,2.384626219233115,92.16000366210938,0.17534187772793142
10012,2024-05-31,92.66000366210938,92.75,89.52999877929688,91.0,2445500.0,0.021835061207212902,2.5000082928366476,-41.49914171275987,51.64522836295763,47.08306959740465,-0.20829212619283055,0.0924040579900236,7.518823052084372,9.991549598791792,21.977849204116026,3.220001220703125,-2.4827465324825084,0.01150398254394247,-2.4866080181583925,2.5096159832462774,-1.237552017807218,1.2605599828951028,5.203743686056242,86.94461693005783,36.59158040664755,1.2490560003511664,5,-0.5850028991699219,6.3549957275390625,8.509998321533203,9.974998474121094,18.159996032714844,4,0.1482840202971858,-1.31428711560157,90.68000030517578,-7.615334957011649,90.0199966430664,-1.08107773730152,91.3499984741211,0.1482840202971858
10013,2024-06-03,91.38999938964844,93.37999725341795,90.37000274658205,93.30999755859376,1756500.0,-0.013706067583291848,1.922328227311796,-1.1566228513650236,40.73801722832223,48.6988593775187,0.7958079900996466,1.3430575798188755,8.493557470512627,11.16527665975346,21.53588497071248,3.009994506835909,-2.2043472622496267,-1.2025001525878878,-3.763116774495302,1.3581164693195262,-2.482808463541602,0.07780815836582633,6.122797918106187,48.31172331246661,3.2407290473529287,1.280308310953709,6,0.43000030517578125,7.625,9.730001449584961,11.245002746582031,18.559997558593764,0,0.17036874711466288,2.5000082928366476,92.66000366210938,-1.31428711560157,90.68000030517578,-7.615334957011649,90.0199966430664,0.17036874711466288
10014,2024-06-04,90.68000030517578,91.4499969482422,89.58000183105469,91.41000366210938,2115500.0,-0.007768892539822825,3.6173293019486894,0.3802104443331795,36.39013777858468,46.16138197910167,1.0923753878852267,2.072690061808771,8.913291328271427,11.777884284601399,21.15452035116015,1.8699951171875142,-1.8204772548818369,-1.857499313354495,-4.53613188125658,0.8211332545475898,-3.1968155973055445,-0.5181830294034455,6.4958849637842775,29.870181341862516,-11.451026841405127,1.3393162839510437,6,1.1399993896484375,8.334999084472656,10.747501373291016,11.955001831054688,21.650001525878906,1,0.15383763675887363,1.922328227311796,91.38999938964844,2.5000082928366476,92.66000366210938,-1.31428711560157,90.68000030517578,0.15383763675887363
10015,2024-06-05,92.27999877929688,92.3499984741211,90.12000274658205,91.5,2075600.0,0.017644447162951327,3.847826447514606,-1.0684865650115485,43.109089676865054,43.68526156241288,-0.5970605562179259,0.4749923393557367,7.0553002608611735,10.108608878720418,20.757029031481057,2.2299957275390483,-1.1043310191169269,-0.24350090026855753,-2.9245641072719906,2.4375623067348755,-1.584032503770274,1.097030703233159,4.572450932420409,71.42859973802459,32.357966123776386,1.3405316035017139,6,-0.45999908447265625,6.7350006103515625,9.960002899169922,10.355003356933594,23.59999847412108,2,0.14390982829397547,3.6173293019486894,90.68000030517578,1.922328227311796,91.38999938964844,2.5000082928366476,92.66000366210938,0.14390982829397547
10016,2024-06-06,91.72000122070312,92.31999969482422,90.76000213623048,91.72000122070312,1556700.0,-0.006068460836600953,1.6000025431379543,0.0,42.38923673824988,43.46873550877462,-0.3409943359786922,0.96473956873227,7.375782481755365,10.605109682622768,20.23629386710397,1.5599975585937358,-0.5257385534240058,-0.7274986267089787,-3.4092182343068345,1.954220980888877,-2.0683584305079137,0.6133611770899563,4.821950356061095,56.88320284091043,20.020858359425873,1.3408598037989299,6,-0.2650032043457031,0.6799964904785156,10.745000839233398,10.915000915527344,28.959999084472656,3,0.15983423285657095,3.847826447514606,92.27999877929688,3.6173293019486894,90.68000030517578,1.922328227311796,91.38999938964844,0.15983423285657095
10017,2024-06-07,90.80999755859376,91.80999755859376,90.48999786376952,91.58999633789062,1304100.0,-0.009921540013062669,1.1639317607624347,-100.0,41.22423654982418,42.31321170360781,0.565802273395704,1.8565149311212252,7.905997353499373,11.44855442318746,19.719972082872605,1.3199996948242472,-0.7623351863408203,-1.5655021667480327,-4.345086477207545,1.2140821437114795,-2.9552943219777887,-0.1757100115182766,5.433875808615511,32.36834761169597,-4.285804375653186,1.3897921552297552,6,0.6450004577636577,1.5900001525878764,8.720003128051744,8.890003204345689,25.75,4,0.1717873199308253,1.6000025431379543,91.72000122070312,3.847826447514606,92.27999877929688,3.6173293019486894,90.68000030517578,0.1717873199308253
10018,2024-06-10,93.5199966430664,94.33999633789062,90.0,90.08000183105469,2431200.0,0.0298425190764271,-1.4111100985675806,-4.410256661058807,48.55110580145842,42.72530158956377,-2.1579228659901446,-0.7900277679812291,4.826007166750202,8.720290908903365,18.667819191509523,4.339996337890625,-1.1234654868878664,1.0784969329833984,-1.7458660401942296,3.9028599061610265,-0.3336845536054227,2.4906784195722196,2.437721642970118,82.77309577465691,44.95411454901432,1.412181486588816,6,-1.5849990844726562,-0.8999977111816406,5.665002822875977,5.835002899169922,23.87000274658203,0,0.18498720779242506,1.1639317607624347,90.80999755859376,1.6000025431379543,91.72000122070312,3.847826447514606,92.27999877929688,0.18498720779242506
10019,2024-06-11,96.22000122070312,96.43000030517578,91.76000213623048,93.05999755859376,3307500.0,0.02887087975357505,1.608936190163619,0.9186071011140222,59.72150195357839,45.25044961758699,-4.575647952792977,-3.486043334889885,1.821021860551724,5.961492146132855,18.212692158761428,4.669998168945298,-0.9444509505926817,3.662501525878909,0.42549183823267356,6.899511213525145,2.0439966820557913,5.281006369702027,-7.1300048828125,96.73407349135553,54.844883384971475,1.618504843823118,6,-3.240001678466797,-3.240001678466797,2.964998245239258,3.134998321533203,18.040000915527358,1,0.14269378043392567,-1.4111100985675806,93.5199966430664,1.1639317607624347,90.80999755859376,1.6000025431379543,91.72000122070312,0.14269378043392567
10020,2024-06-12,102.63999938964844,103.8499984741211,97.75,97.87999725341795,6255100.0,0.06672207532215202,-1.430279901699289,1.506328044269763,68.54609326533769,48.034960817242016,-10.076938628307346,-9.758993175482203,-4.822426473565372,-0.5174491965340877,18.88790920781471,7.629997253417969,-0.760149440492782,9.671499633789068,4.154424146355197,15.18857512122294,6.9129618900721255,12.430037377506011,-13.403202972412103,91.26354355393211,48.43335474926195,2.758537743716937,6,-5.950000762939453,-5.950000762939453,-3.4549999237060547,-3.2849998474121094,15.770004272460938,2,0.09440766269512979,1.608936190163619,96.22000122070312,-1.4111100985675806,93.5199966430664,1.1639317607624347,90.80999755859376,0.09440766269512979
10021,2024-06-13,106.33000183105469,107.0,101.93000030517578,102.88999938964844,5540800.0,0.035950920336603076,1.1213393261870255,0.7226892641965156,78.74522401823862,51.04607144560657,-12.643086337811496,-13.184597157059386,-8.707601910525014,-4.286252186370362,19.611006335841264,5.069999694824219,-0.2825510099659283,12.764501953125006,4.634479971303833,20.89452393494618,8.699490962214412,16.8295129440356,-16.50867733154297,96.05883430032169,47.572423813879205,4.065010990910589,6,-8.040000915527344,-8.06500244140625,-7.31500244140625,-6.975002288818359,11.169998168945312,3,0.08981468313653407,-1.430279901699289,102.63999938964844,1.608936190163619,96.22000122070312,-1.4111100985675806,93.5199966430664,0.08981468313653407
10022,2024-06-14,104.37000274658205,105.88999938964844,103.9800033569336,105.2699966430664,3280300.0,-0.018433170795828957,-1.2738147138964577,-0.26162594702009845,72.3544305070513,54.55900625435425,-9.887072201059084,-10.977794919364484,-6.898651652590274,-2.4364115996770437,20.37318053118094,2.3499984741210938,0.44095157463110013,10.290502548217788,0.8298891055245576,19.751115990911018,5.56019582687118,15.020809269564396,-13.517957717041028,84.52942792107085,33.36169104293424,4.730306721346613,6,-6.080001831054702,-6.105003356933608,-5.355003356933608,-5.015003204345717,9.27999877929686,4,0.1562709315836237,1.1213393261870255,106.33000183105469,-1.430279901699289,102.63999938964844,1.608936190163619,96.22000122070312,0.1562709315836237
10023,2024-06-17,106.3000030517578,106.86000061035156,103.27999877929688,104.30999755859376,2293100.0,0.018491906241125067,1.3022515295583783,-2.2111322098267303,76.29264226746666,58.99261786423002,-10.593711690662317,-12.552718725648973,-8.984244550427448,-4.434691303989339,21.05217277897313,3.5800018310546875,1.1396423728420757,11.586502838134749,0.6683319524100142,22.504673723859483,6.1274173952723885,17.04558828099711,-14.479080723989242,95.4068435278044,38.77057123380436,5.459085442862365,6,-7.800003051757798,-8.03500366210936,-7.285003662109361,-6.94500350952147,6.379997253417983,0,0.0965192305953213,-1.2738147138964577,104.37000274658205,1.1213393261870255,106.33000183105469,-1.430279901699289,102.63999938964844,0.0965192305953213
10024,2024-06-18,106.45999908447266,107.08000183105469,105.4499969482422,106.16000366210938,2248800.0,0.0015051366709457614,1.11688819971165,0.15075105239347847,80.15406557582602,63.10872629744791,-9.252966320640482,-12.369510264124926,-9.257983047960238,-4.650434779926201,21.781430264390494,1.6300048828124858,1.6419015201146152,11.125999069213862,-0.9794174717133473,23.23141561014107,5.073290798750264,17.17870733967746,-13.72833209637021,93.35474142654114,28.73485903400413,6.052708270463602,6,-7.9199981689453125,-8.154998779296875,-7.444999694824219,-7.104999542236328,9.720001220703125,1,0.10266767235741914,1.3022515295583783,106.3000030517578,-1.2738147138964577,104.37000274658205,1.1213393261870255,106.33000183105469,0.10266767235741914
10025,2024-06-20,105.8000030517578,107.58999633789062,105.44000244140624,107.37999725341795,2671900.0,-0.006199474341448852,1.1500020980914833,-5.266727702754253,77.73294490407704,67.03580498253982,-7.2342307797596135,-11.234060630226779,-8.810720545955348,-4.011630112355334,22.232993258297636,2.149993896484389,2.4852470521663577,9.798502731323225,-3.084606434603913,22.681611897250363,3.356948148359649,16.2400573142868,-11.920469276219166,68.37465475617573,-1.9431642782569867,6.44155458296357,6,-7.005004882812486,-7.240005493164048,-10.497505187988267,-6.44500350952147,11.610000610351577,3,0.0799621818567815,1.11688819971165,106.45999908447266,1.3022515295583783,106.3000030517578,-1.2738147138964577,104.37000274658205,0.0799621818567815
10026,2024-06-21,106.37999725341795,106.66999816894531,104.76000213623048,105.3000030517578,5346200.0,0.005481986625051505,1.3012055391374522,-0.6835431424529076,76.52745033885321,70.95838429243193,-6.1642522337182015,-11.37745748100788,-9.467952028042774,-4.634567014940032,22.75401116786991,1.9099960327148295,3.5736543937069882,9.730997085571275,-3.888604490424953,23.350598661567503,2.921196297573161,16.54079787356939,-11.129417221644118,71.92575939956068,3.557816000868428,6.809800787998116,6,-7.584999084472642,-7.8199996948242045,-10.672498703002915,-7.024997711181626,11.310005187988281,4,0.11308522954774669,1.1500020980914833,105.8000030517578,1.11688819971165,106.45999908447266,1.3022515295583783,106.3000030517578,0.11308522954774669
10027,2024-06-24,104.95999908447266,107.05999755859376,104.83000183105469,105.47000122070312,2695200.0,-0.01334835688670477,-4.792221946990376,-0.47222673551996724,76.08613329711746,74.01783179194959,-2.8228474267295383,-9.354117006303369,-8.193575431881982,-3.2371445239776335,22.957834397657308,2.2299957275390767,4.512572914196355,7.623498916625977,-6.226305899626581,21.473303732878534,0.6985965084997048,14.548401324752248,-8.475477422087138,38.979147489910076,-30.606952118710325,6.924902408126276,6,-5.284999847412109,-6.400001525878906,-8.799999237060547,-5.604999542236328,8.66000366210939,0,0.11947409513061302,1.3012055391374522,106.37999725341795,1.1500020980914833,105.8000030517578,1.11688819971165,106.45999908447266,0.11947409513061302
10028,2024-06-25,107.37999725341795,108.11000061035156,105.0500030517578,105.5199966430664,2393700.0,0.02305638519487463,-1.1857220708446745,-3.6470447439675397,80.12266487289571,76.28462767187374,-3.4308383982749575,-11.146915741957983,-10.644455603528215,-5.667951077831461,23.245778243055703,3.1500015258789062,5.678443103142854,9.282497406005845,-5.0344009736777195,23.59939578568941,2.12404821616407,16.44094659584762,-9.784928123481919,78.2088450913359,3.450280059610222,7.158449189841782,6,-4.449996948242173,-8.559997558593736,-11.122497558593736,-8.024997711181626,0.6300048828125284,1,0.058390803062358776,-4.792221946990376,104.95999908447266,1.3012055391374522,106.37999725341795,1.1500020980914833,105.8000030517578,0.058390803062358776
10029,2024-06-26,106.13999938964844,107.5199966430664,105.0500030517578,106.47000122070312,2670300.0,-0.011547754660890086,1.0329226634516482,-0.17742028105695928,75.32896204485738,77.03827975848704,-0.7104158527801872,-9.214508610083897,-9.408153502081419,-4.422131131830781,23.816588705415825,2.469993591308608,7.04228752735186,7.302999496459961,-7.0741777319232995,21.68017672484322,0.11441088226833074,14.491588110651591,-7.28313848206254,41.193966626507695,-32.581897592067826,7.1885886141916275,6,-1.1199989318847656,-7.319999694824219,-9.882499694824219,-6.784999847412109,-1.4400024414062358,2,0.061616741597279256,-1.1857220708446745,107.37999725341795,-4.792221946990376,104.95999908447266,1.3012055391374522,106.37999725341795,0.061616741597279256
10030,2024-06-27,105.5999984741211,106.69000244140624,104.83000183105469,106.19000244140624,2434800.0,-0.005087628779278153,1.3396175715554088,1.7878808896286618,75.38405813076416,76.66481688210098,0.3281220109343508,-7.849915549744566,-8.838546900091131,-3.850648311515357,24.13906816906477,1.8600006103515483,8.179915215561238,5.983998489379886,-8.06630287212215,20.034299850881922,-1.0411521913711397,13.009149170130911,-5.632760802203322,25.0745289700765,-48.738072043660594,7.02515068075102,6,0.095001220703125,-6.779998779296875,-9.342498779296875,-6.244998931884766,-5.900001525878892,3,0.10018941272662496,1.0329226634516482,106.13999938964844,-1.1857220708446745,107.37999725341795,-4.792221946990376,104.95999908447266,0.10018941272662496
10031,2024-06-28,106.58000183105469,107.5,105.9499969482422,106.4499969482422,2365000.0,0.00928033495354419,-1.7433563789565092,-0.2203457773524698,78.76689336824137,77.37731275556654,-0.6846921900064871,-7.987160613153321,-9.759537933903047,-4.7872435925512775,24.804953255130307,1.9000015258789062,8.981003566631415,6.169001770019534,-7.547732755246656,19.885736295285724,-0.6893654926135611,13.02736903265263,-5.635632606524865,53.3536783929884,-24.639646022581104,6.858367262633093,6,-0.8850021362304688,-7.760002136230469,-10.322502136230469,-7.225002288818359,-7.349998474121094,4,0.10161382665597873,1.3396175715554088,105.5999984741211,1.0329226634516482,106.13999938964844,-1.1857220708446745,107.37999725341795,0.10161382665597873
10032,2024-07-01,106.4000015258789,106.47000122070312,103.9499969482422,106.47000122070312,2025800.0,-0.0016888750430039678,71.00043596730205,-0.5384389671362091,75.8842649805126,77.33193750146054,-0.20836614399046027,-7.088443499090971,-9.493998034869037,-4.600527007333497,25.629272707049576,2.630004882812486,9.020716356224327,5.302001571655268,-8.154029320252675,18.75803246356321,-1.4260138742987039,12.03001701760924,-4.595756535050469,58.89428896306336,-17.7304408392518,6.728015445953973,7,-0.37000274658203125,-7.5800018310546875,-10.142501831054688,-7.045001983642578,-9.980003356933594,0,0.10610902963926505,-1.7433563789565092,106.58000183105469,1.3396175715554088,105.5999984741211,1.0329226634516482,106.13999938964844,0.10610902963926505
10033,2024-07-02,106.95999908447266,107.69000244140624,105.36000061035156,106.0,1756700.0,0.005263134873710884,-1.080360761714014,-13.71433242506812,73.61478909270868,76.60535122555862,-0.7430360023773233,-6.769229323831496,-9.911505808196509,-5.161021997210071,26.859060953148045,2.3300018310546733,8.4323974318676,5.083499145507815,-7.7969565451505645,17.963954836166195,-1.3567286998213746,11.523726990837005,-4.3990634193014415,80.48122233328596,6.135804047679727,6.44022784532919,7,-0.9300003051757812,-8.139999389648438,-10.872499465942383,-7.604999542236328,-4.180000305175781,1,0.06226630253474097,71.00043596730205,106.4000015258789,-1.7433563789565092,106.58000183105469,1.3396175715554088,105.5999984741211,0.06226630253474097
10034,2024-07-03,104.62999725341795,107.22000122070312,104.19000244140624,107.16999816894531,1811300.0,-0.021783861733343568,1.2954475177079618,-2.6458368102742758,55.335118844781974,74.11670388563695,1.4528654949661615,-3.521070342771111,-7.5276270282198965,-2.8591225414598966,27.721434310551395,3.029998779296889,8.100641570075268,2.0559974670409957,-9.736454909161594,13.848449843243586,-3.840228721060299,7.952223655142291,-1.4031737948250935,18.18179963688969,-51.7919308242317,5.896226188101294,7,1.4000015258789205,-5.809997558593736,-8.542497634887681,-5.274997711181626,-2.5999984741210795,2,0.03230435794264652,-1.080360761714014,106.95999908447266,71.00043596730205,106.4000015258789,-1.7433563789565092,106.58000183105469,0.03230435794264652
10035,2024-07-05,105.55999755859376,106.58999633789062,103.8000030517578,105.16000366210938,3537200.0,0.008888467261671806,1.2682951035244319,-0.1574778552398049,47.577076647403544,70.89999569769809,0.5422651187049041,-3.58917339185804,-8.430196078513305,-3.819447612013022,28.94445970694498,2.7899932861328267,7.460718722407378,2.32199783325197,-8.484199117394738,13.128194783898678,-3.081100642071391,7.725096308575331,2.5500030517577983,45.2440818247796,-20.544804825119982,5.403098475323356,7,0.3950042724609233,-6.7399978637695455,-9.587497711181655,-6.204998016357436,-3.529998779296889,4,-0.008147031358864854,1.2954475177079618,104.62999725341795,-1.080360761714014,106.95999908447266,71.00043596730205,106.4000015258789,-0.008147031358864854
10036,2024-07-08,106.37999725341795,107.20999908447266,106.06999969482422,106.26000213623048,1573400.0,0.007768091263634425,-3.55999755859375,0.29999237048896993,56.81354774971414,68.75859730354216,-0.31037368486227024,-3.430451209495317,-9.27134348386842,-4.682396521259747,30.29380711288967,1.650001525878892,6.706306148178882,2.4089977264404183,-7.006980566657205,11.824976019538042,-2.2989914201083934,7.11698687298923,1.6438034057617301,66.32376880381273,2.7854140813052126,4.707989146548811,7,-0.42499542236326704,-7.559997558593736,-10.59249877929686,-7.024997711181626,-4.3499984741210795,0,-0.06279376271520942,1.2682951035244319,105.55999755859376,1.2954475177079618,104.62999725341795,-1.080360761714014,106.95999908447266,-0.06279376271520942
10037,2024-07-09,106.41000366210938,106.95999908447266,104.95999908447266,106.22000122070312,1394600.0,0.0002820681468898023,2.100791332016418,1.5834181078335388,50.428018244062486,65.4591921225607,-0.12635410391980884,-2.3524310743172236,-9.381580154664505,-4.711863612268985,31.439704782749526,2.0,6.056095574453721,1.659003829956049,-5.47441393971765,8.792421599629748,-1.9077050548807932,5.225712714792891,1.529321044921872,67.09514189891578,7.274486844730909,3.566708884836847,7,-0.665000915527358,-7.590003967285156,-10.732503890991211,-7.055004119873047,-4.3800048828125,1,-0.06747486193097885,-3.55999755859375,106.37999725341795,1.2682951035244319,105.55999755859376,1.2954475177079618,104.62999725341795,-0.06747486193097885
10038,2024-07-10,110.81999969482422,110.98999786376952,106.72000122070312,107.2699966430664,3173400.0,0.04144343464847711,1.195371369172543,18.683986508191456,62.74854662187184,64.0613681866734,-4.466801761329791,-5.691717908785648,-13.865737474738808,-9.13479052771136,34.06532232768774,4.579994201660142,5.538113417375428,5.203999710083011,-0.17509539156226595,10.583094811728287,2.5144521592603724,7.893547260905649,-7.0199966430664205,97.63562876761334,40.31948666626775,2.689547550822635,7,-3.424999237060561,-10.53499984741211,-15.274999618530273,-11.46500015258789,-8.790000915527344,2,-0.1299404580899981,2.100791332016418,106.41000366210938,-3.55999755859375,106.37999725341795,1.2682951035244319,105.55999755859376,-0.1299404580899981
10039,2024-07-11,109.9499969482422,111.69000244140624,108.93000030517578,111.56999969482422,1976900.0,-0.007850593295233965,1.9677310855432117,-0.45633840956273536,61.98727464413794,62.572836688159384,-3.3520158078230935,-3.942491514947079,-13.196301488941643,-8.278757471483956,36.23419756808609,2.7600021362304545,5.110160498174309,3.6474971771240376,0.13772878451035808,7.157265569737717,1.892612980817205,5.40238137343087,-6.0061940002441645,77.94669673299474,21.119371058397242,1.754884196306837,7,-2.2049942016601847,-9.314994812011733,-14.532497406005874,-10.594997406005874,-7.919998168945327,3,-0.0652114449109128,1.195371369172543,110.81999969482422,2.100791332016418,106.41000366210938,-3.55999755859375,106.37999725341795,-0.0652114449109128
10040,2024-07-12,112.33000183105469,113.6999969482422,109.97000122070312,111.0,2820700.0,0.0216462478296644,-1.2005878460797592,-0.8209873926823942,65.56777083241018,61.10626751751147,-5.226609240652294,-5.859756737896788,-15.712410222456285,-10.629974049617573,36.774912585679736,3.75,4.354664304683439,5.543001937866208,1.5237111656802256,9.56229271005219,3.5333565517732097,7.5526473239592065,-8.076350903320318,84.32499482789761,28.1927251814133,2.0096453860929913,7,-3.5800018310546875,-10.480003356933594,-16.91250228881836,-12.97500228881836,-10.300003051757812,4,-0.09169414122550368,1.9677310855432117,109.9499969482422,1.195371369172543,110.81999969482422,2.100791332016418,106.41000366210938,-0.09169414122550368
10041,2024-07-15,115.87999725341795,116.69000244140624,112.81999969482422,112.81999969482422,3913400.0,0.031603270404130246,-1.529415577939554,2.3007468765416412,75.70620373064367,61.086482934192716,-8.178751488669576,-9.125474315902082,-18.834908886855246,-14.132960238595516,36.962807707370324,4.360000610351548,3.9480803497162498,8.615497589111314,2.909573610887321,14.321421567335307,5.76253559999931,11.468459578223317,-11.05956556445311,93.09458690385209,33.35531779170361,2.8529619891119995,7,-5.6349945068359375,-12.53499603271483,-20.462497711181626,-16.524997711181626,-13.84999847412108,0,,-1.2005878460797592,112.33000183105469,1.9677310855432117,109.9499969482422,1.195371369172543,110.81999969482422,
10042,2024-07-16,120.68000030517578,120.86000061035156,115.66999816894531,116.3499984741211,3387800.0,0.04142218817334542,1.2132195052120613,1.4150344071008343,78.15410078160889,61.590850899626076,-12.002284435766157,-13.324053578423076,-23.124126615472548,-18.851178142511188,37.3743045386883,5.19000244140625,3.720116272250337,12.600000762939459,4.483154160634427,20.71684736524449,8.541577461786943,16.658424064091975,-14.910002956015632,98.72701334550584,39.61696868286636,4.058423301152513,7,-8.349998474121094,-15.25,-28.75250244140625,-21.325000762939453,-18.650001525878906,1,,-1.529415577939554,115.87999725341795,-1.2005878460797592,112.33000183105469,1.9677310855432117,109.9499969482422,
10043,2024-07-17,116.55999755859376,120.12000274658205,116.4499969482422,118.76000213623048,5389900.0,-0.034139896719948215,-2.0330553760305174,-0.5080839832118151,69.66036258316758,63.182544648335586,-7.126770803514091,-8.849716082362008,-18.620625880143265,-14.695031302265662,37.638271921749855,4.2300033569335795,3.2272969513718834,7.966998291015642,-0.9350866052049014,16.869083187236185,3.5159558429053703,12.418040739125914,-9.280999883314479,63.956387747180024,2.4734992745241158,4.451042448110271,7,-4.229995727539077,-11.129997253417983,-24.632499694824233,-17.204998016357436,-14.52999877929689,2,,1.2132195052120613,120.68000030517578,-1.529415577939554,115.87999725341795,-1.2005878460797592,112.33000183105469,
10044,2024-07-18,117.38999938964844,119.63999938964844,115.91999816894531,117.19000244140624,3074300.0,0.007120812014751676,-1.715323914484126,-0.09090751459119314,72.00446770694829,65.89669921050722,-6.6564129847944855,-9.295468295636866,-19.02604434026665,-15.466451127665678,37.791713356596865,3.720001220703125,2.967624599194778,8.25050010681153,-1.4099245831635443,17.910924796786603,3.4202877618239995,13.080712451799059,-8.752901420861917,68.13589150425886,1.9630065673857473,4.830212344987534,7,-4.479999542236328,-11.079998016357422,-25.11250114440918,-18.03499984741211,-15.360000610351562,3,,-2.0330553760305174,116.55999755859376,1.2132195052120613,120.68000030517578,-1.529415577939554,115.87999725341795,
10045,2024-07-19,114.26000213623048,117.01000213623048,113.83999633789062,116.93000030517578,2205700.0,-0.026663235962960274,1.2402853337790425,-13.350194552528164,63.268827976194444,66.61395256900502,-2.416677986439325,-5.796354223660003,-15.52422610722526,-12.29356193395364,37.538582892587,3.5500030517578125,2.7485573763530766,4.697502899169933,-5.087306055471899,14.482311853811765,-0.19490157815098996,9.589907376490856,-4.400613903287464,17.910476087449727,-47.82329765131624,4.892404477320917,7,-1.3500022888183736,-4.955001831054702,-21.280002593994155,-14.905002593994155,-12.230003356933608,4,,-1.715323914484126,117.38999938964844,-2.0330553760305174,116.55999755859376,1.2132195052120613,120.68000030517578,
10046,2024-07-22,118.41000366210938,118.61000061035156,115.41000366210938,117.18000030517578,2412700.0,0.03632068482661954,2.9263832396429623,-0.4606757305078862,68.24673050071394,68.59380948641075,-5.230845787395637,-9.485198602658727,-19.268438926218366,-16.383129478270874,37.670360487462524,4.3499984741210795,3.4001858247432892,8.246004104614258,-2.1735198039982038,18.66552801322672,3.036242150308027,13.455766058920489,-7.450554191425496,65.09977981276477,-1.4372147111751161,5.20976195430623,7,-4.620002746582031,-7.015003204345703,-21.72000503540039,-19.055004119873047,-16.3800048828125,0,,1.2402853337790425,114.26000213623048,-1.715323914484126,117.38999938964844,-2.0330553760305174,116.55999755859376,
10047,2024-07-23,117.5,118.16999816894531,116.12000274658205,116.8499984741211,1595200.0,-0.007685192415888498,1.0602991185931085,0.5284550828376308,65.84485177855868,68.93784339270928,-2.8857605904934474,-7.997601383204284,-17.922938922174694,-15.37984714865064,37.73096700877965,2.2900009155273295,4.220025955270174,6.709000396728513,-3.8994716219369536,17.31747241539398,1.4047643873957867,12.013236406061239,-5.55049541534936,58.28025361636563,-6.224675287219057,5.304236009332732,7,-2.604999542236328,-5.430000305175781,-19.22249984741211,-18.485000610351562,-15.470001220703125,1,,2.9263832396429623,118.41000366210938,1.2402853337790425,114.26000213623048,-1.715323914484126,117.38999938964844,
10048,2024-07-24,113.6500015258789,117.52999877929688,113.37000274658205,116.9800033569336,3016500.0,-0.0327659444606051,-1.1388157765705067,-5.123067713651889,62.96722344991522,69.04672659335121,1.5733438805988698,-3.8512403336908108,-13.6715904391544,-11.507508713546656,37.183169753731406,4.1599960327148295,4.794741946933129,2.545501708984375,-8.008986291215962,13.099989709184712,-2.7317422911157934,7.822745709084543,-0.809447338658174,4.465692650832508,-63.176589088163794,5.2772440001001675,7,1.7649993896484375,-1.5800018310546875,-15.372501373291016,-14.635002136230469,-11.620002746582031,2,,1.0602991185931085,117.5,2.9263832396429623,118.41000366210938,1.2402853337790425,114.26000213623048,
10049,2024-07-25,112.68000030517578,116.5,112.37999725341795,113.48999786376952,2978700.0,-0.008534986429210467,-4.843960348894996,0.24324237633743015,60.22400874334374,68.4529752501216,3.3205075173755603,-2.494026902385059,-12.3580403541757,-10.544851376219214,36.472943551789506,4.1200027465820455,5.536916279650299,1.2485004425048771,-9.060760975656578,11.557761860666332,-3.9061302665758575,6.403131151585612,8.180000305175781,4.815455699938618,-62.947698850967605,5.154630709080728,7,3.9399986267089844,-0.34999847412109375,-14.297500610351562,-13.665000915527344,-10.650001525878906,3,,-1.1388157765705067,113.6500015258789,1.0602991185931085,117.5,2.9263832396429623,118.41000366210938,
10050,2024-07-26,116.18000030517578,117.20999908447266,113.87000274658205,115.33000183105469,2207500.0,0.031061412766425267,1.2955332586997403,-1.049383995177473,63.06666541883735,67.04858210436534,0.4738971891054007,-5.439653073926252,-15.48350156149732,-14.007328063243023,35.892465386825634,4.529998779296875,5.831554347661651,4.219500350952146,-5.9141243786666,14.35312508057089,-0.8473120138572341,9.286312715761525,4.510400238037107,60.995200709300725,-6.6629280342821104,5.066812364809374,7,0.4399986267089844,-3.8499984741210938,-17.75749969482422,-17.165000915527344,-14.150001525878906,4,,-4.843960348894996,112.68000030517578,-1.1388157765705067,113.6500015258789,1.0602991185931085,117.5,
10051,2024-07-29,117.41000366210938,118.9499969482422,116.52999877929688,117.44000244140624,2251600.0,0.010587049007597438,-1.7038956610689784,-0.03529274488154794,64.21188182209602,65.49944666441948,-0.5769203522057325,-6.131040720196268,-16.315984102447757,-15.119304888811513,35.23668004497147,2.7699966430664205,6.286582083928977,4.908003616333005,-5.172326859549969,14.988334092215979,-0.1321616216084749,9.948168854274485,3.114188815307614,76.56022286658533,8.466085526871012,5.040165237941484,7,-1.160003662109375,-5.0800018310546875,-18.732505798339844,-18.395004272460938,-15.3800048828125,0,,1.2955332586997403,116.18000030517578,-4.843960348894996,112.68000030517578,-1.1388157765705067,113.6500015258789,
10052,2024-07-30,117.69000244140624,120.06999969482422,117.12000274658205,117.52999877929688,4471300.0,0.0023847949115363143,-5.020428182172197,-5.333672431334708,59.93636068107049,64.41900200863091,-1.481442926245606,-5.820261000227944,-16.177340962682635,-15.345033709779386,35.62601953704236,2.9499969482421733,6.509716510345072,4.623502349853496,-5.280987049838686,14.527991749545677,-0.328742349992595,9.575747049699586,2.67130613153077,69.05076075654985,4.499542924660076,4.952244699846093,7,-1.465003967285142,-5.360000610351548,-19.012504577636705,-18.6750030517578,-15.66000366210936,1,,-1.7038956610689784,117.41000366210938,1.2955332586997403,116.18000030517578,-4.843960348894996,112.68000030517578,
10053,2024-07-31,113.62000274658205,114.16000366210938,107.52999877929688,111.9499969482422,6975700.0,-0.03458237412179932,3.821808355689759,10.437297348847007,54.858359335279374,62.51387885622325,2.377702156565846,-1.2919676248295815,-11.712209995049434,-11.296571586476361,34.78779237175939,10.16000366210936,6.071872740330377,0.22050247192383665,-9.258216650700376,9.69922159454805,-4.518857089388277,4.95986203323595,6.581679599964573,48.564621392845154,-13.701764125189378,4.739359561312107,7,0.17999649047850141,-1.290000915527358,-14.502504348754897,-14.605003356933608,-11.59000396728517,2,,-5.020428182172197,117.69000244140624,-1.7038956610689784,117.41000366210938,1.2955332586997403,116.18000030517578,
10054,2024-08-01,108.01000213623048,113.5,106.30999755859376,112.41000366210938,4206800.0,-0.04937511419414509,1.1854130022157685,-2.6347223047087276,44.73170866957713,60.45419893326577,7.283123009324214,4.8319758434338524,-5.777982374148664,-5.7173176474861975,34.552869373799346,7.310005187988281,4.934424238492184,-5.558498382568345,-14.483216715387968,3.3662199502512777,-10.020857548978157,-1.0961392161585337,12.059997558593736,12.35468251244352,-45.17489931356443,4.46235916640981,8,5.179996490478501,4.3199996948242045,-7.135002136230483,-8.995002746582045,-5.980003356933608,3,,3.821808355689759,113.62000274658205,-5.020428182172197,117.69000244140624,-1.7038956610689784,117.41000366210938,
10055,2024-08-02,104.6999969482422,106.9800033569336,104.26000213623048,106.69000244140624,3286900.0,-0.03064535804576185,1.1167264350345438,0.45227381887476376,36.285579570751295,56.9029599410477,10.163199915726281,8.510590882244614,-2.1239469959705133,-2.4788551328695547,34.6446936361708,3.75,4.123276126773874,-8.825503540039051,-17.919371840170726,0.26836476009262356,-13.372437690104888,-4.278569389973214,14.544402618408185,2.783016318510142,-48.17214546425408,4.546934150065836,8,7.465003967285142,7.630004882812486,-2.7799968719482564,-5.684997558593764,-2.6699981689453267,4,,1.1854130022157685,108.01000213623048,3.821808355689759,113.62000274658205,-5.020428182172197,117.69000244140624,
10056,2024-08-05,99.6999969482422,104.25,98.48999786376952,100.47000122070312,2762000.0,-0.04775549327352624,-2.611283841959223,0.3869357522408872,24.38965330784238,52.296826777634784,13.667348143056955,13.686180004651362,3.1374826437354244,2.3931360131995802,34.94834576104478,6.209999084472685,2.9612027944237695,-13.491503524780256,-24.061299664705487,-2.9217073848550257,-18.776401594742865,-8.206605454817648,18.345650823974594,5.60703884061509,-37.68164339881176,5.2848980699626145,8,9.580001831054673,9.975002288818345,2.557502746582017,-0.6849975585937642,2.3300018310546733,0,,1.1167264350345438,104.6999969482422,1.1854130022157685,108.01000213623048,3.821808355689759,113.62000274658205,
10057,2024-08-06,99.2300033569336,102.06999969482422,98.7300033569336,100.58000183105469,2234000.0,-0.004714078291823798,-1.8425519204984109,1.7532350434972481,26.77567436088232,48.275543545520016,12.59801768255133,14.325143327501124,3.9404028451923523,2.7620644971081703,35.793009250459534,3.339996337890625,2.1913880765016813,-13.602497100830078,-25.541199199863996,-1.66379500179616,-19.571848150347037,-7.633146051313119,16.86007942443848,4.7224327973284845,-34.46678681133695,5.969351049516956,8,10.049995422363281,10.444995880126953,3.027496337890625,-0.21500396728515625,2.7999954223632812,1,,-2.611283841959223,99.6999969482422,1.1167264350345438,104.6999969482422,1.1854130022157685,108.01000213623048,
10058,2024-08-07,96.41999816894531,102.44000244140624,96.1500015258789,101.77999877929688,2895200.0,-0.028318100301585214,-1.1322059059333427,3.97037531012111,23.313824560858393,44.174411969688315,14.200225108282027,16.86573759876663,7.026920190411488,5.489564586305988,35.78415225539662,6.2900009155273295,0.6704738799709276,-15.692502212524417,-29.69988340175827,-1.685121023290563,-22.696192807141344,-8.68881161790749,17.910076120666503,1.5561767539583808,-32.5681565952264,7.003690594616926,8,11.69000244140625,12.085002899169922,6.005001068115234,2.595001220703125,5.6100006103515625,2,,-1.8425519204984109,99.2300033569336,-2.611283841959223,99.6999969482422,1.1167264350345438,104.6999969482422,
10059,2024-08-08,102.77999877929688,103.5,98.30999755859376,98.9000015258789,3108300.0,0.06596142637555014,-1.0513822609220158,-0.7238800021635594,36.500470198089644,41.22261250071634,7.027213382025408,10.4782629166792,1.0491494650731283,-0.8998704989487294,35.51208861927012,7.0800018310546875,-0.6670819942212631,-8.974001693725583,-23.569103094906595,5.6210997074554285,-16.27155239431609,-1.6764509931350773,9.368466778666985,61.21880085381576,24.009001478477295,7.297550700590507,8,5.3300018310546875,5.725002288818359,-0.3549995422363281,-3.7649993896484375,-0.75,3,,-1.1322059059333427,96.41999816894531,-1.8425519204984109,99.2300033569336,-2.611283841959223,99.6999969482422,
10060,2024-08-09,102.02999877929688,102.62000274658205,100.4800033569336,101.41999816894531,1197200.0,-0.007297139607974734,1.3910493564060813,0.1572167634433763,29.064416489941166,37.31733857492136,6.212237298477504,10.979997795544904,2.223421530866432,-0.1683171525179148,34.80177004207546,2.2999954223632812,-1.7428503940242024,-9.209001541137695,-24.43191091489618,6.013907832620788,-16.820456228016937,-1.5975468542584537,8.198651094816796,72.59257235916937,37.303308382563245,7.6114546868792425,8,6.0800018310546875,6.475002288818359,0.3950004577636719,-3.0149993896484375,0.0,4,,-1.0513822609220158,102.77999877929688,-1.1322059059333427,96.41999816894531,-1.8425519204984109,99.2300033569336,